aboutsummaryrefslogtreecommitdiffstats
path: root/examples/quick/demos/stocqt/content/data/ADSK.csv
blob: 704fa3f32aacd99d374888b19cb59101ced3ff97 (plain)
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
Date,Open,High,Low,Close,Volume,Ex-Dividend,Split Ratio,Adj. Open,Adj. High,Adj. Low,Adj. Close,Adj. Volume
2017-12-29,105.04,105.65,104.5301,104.83,1042328.0,0.0,1.0,105.04,105.65,104.5301,104.83,1042328.0
2017-12-28,104.66,105.22,104.2,105.07,860725.0,0.0,1.0,104.66,105.22,104.2,105.07,860725.0
2017-12-27,103.97,105.199,103.48,104.58,959904.0,0.0,1.0,103.97,105.199,103.48,104.58,959904.0
2017-12-26,103.45,104.15,103.19,103.8,1307823.0,0.0,1.0,103.45,104.15,103.19,103.8,1307823.0
2017-12-22,104.85,104.85,103.78,103.89,1411598.0,0.0,1.0,104.85,104.85,103.78,103.89,1411598.0
2017-12-21,105.58,105.6699,103.65,104.43,3901415.0,0.0,1.0,105.58,105.6699,103.65,104.43,3901415.0
2017-12-20,106.02,106.02,104.19,105.03,2502489.0,0.0,1.0,106.02,106.02,104.19,105.03,2502489.0
2017-12-19,107.24,107.84,105.37,105.39,1807167.0,0.0,1.0,107.24,107.84,105.37,105.39,1807167.0
2017-12-18,108.66,109.43,107.28,107.48,2305840.0,0.0,1.0,108.66,109.43,107.28,107.48,2305840.0
2017-12-15,106.55,108.93,106.47,108.4,2434779.0,0.0,1.0,106.55,108.93,106.47,108.4,2434779.0
2017-12-14,105.95,107.12,105.95,106.25,1479116.0,0.0,1.0,105.95,107.12,105.95,106.25,1479116.0
2017-12-13,107.03,107.89,105.51,106.02,1924569.0,0.0,1.0,107.03,107.89,105.51,106.02,1924569.0
2017-12-12,106.32,107.98,105.58,106.33,1987461.0,0.0,1.0,106.32,107.98,105.58,106.33,1987461.0
2017-12-11,106.87,107.95,106.15,106.83,2270028.0,0.0,1.0,106.87,107.95,106.15,106.83,2270028.0
2017-12-08,109.6,110.17,106.69,107.16,3094512.0,0.0,1.0,109.6,110.17,106.69,107.16,3094512.0
2017-12-07,106.2,110.18,106.0,109.61,3028608.0,0.0,1.0,106.2,110.18,106.0,109.61,3028608.0
2017-12-06,105.73,107.83,105.73,106.92,1678616.0,0.0,1.0,105.73,107.83,105.73,106.92,1678616.0
2017-12-05,107.91,109.49,106.55,106.59,2983741.0,0.0,1.0,107.91,109.49,106.55,106.59,2983741.0
2017-12-04,108.0,108.69,105.16,107.95,3940444.0,0.0,1.0,108.0,108.69,105.16,107.95,3940444.0
2017-12-01,108.81,110.12,106.29,107.06,4905374.0,0.0,1.0,108.81,110.12,106.29,107.06,4905374.0
2017-11-30,109.64,111.579,106.54,109.7,8408815.0,0.0,1.0,109.64,111.579,106.54,109.7,8408815.0
2017-11-29,114.03,114.46,106.2,109.34,19333560.0,0.0,1.0,114.03,114.46,106.2,109.34,19333560.0
2017-11-28,130.76,131.1,127.49,129.95,3683510.0,0.0,1.0,130.76,131.1,127.49,129.95,3683510.0
2017-11-27,130.19,130.92,129.26,130.24,2248835.0,0.0,1.0,130.19,130.92,129.26,130.24,2248835.0
2017-11-24,127.74,129.54,127.65,129.5,1013550.0,0.0,1.0,127.74,129.54,127.65,129.5,1013550.0
2017-11-22,128.01,128.685,126.835,127.77,1467080.0,0.0,1.0,128.01,128.685,126.835,127.77,1467080.0
2017-11-21,127.13,128.17,126.97,127.71,1567056.0,0.0,1.0,127.13,128.17,126.97,127.71,1567056.0
2017-11-20,127.51,128.28,126.11,126.28,1711322.0,0.0,1.0,127.51,128.28,126.11,126.28,1711322.0
2017-11-17,127.49,127.92,125.87,127.49,1458953.0,0.0,1.0,127.49,127.92,125.87,127.49,1458953.0
2017-11-16,124.79,127.0,124.64,127.0,1525137.0,0.0,1.0,124.79,127.0,124.64,127.0,1525137.0
2017-11-15,123.87,125.01,122.44,124.02,1439532.0,0.0,1.0,123.87,125.01,122.44,124.02,1439532.0
2017-11-14,124.4,124.82,123.16,123.87,1221703.0,0.0,1.0,124.4,124.82,123.16,123.87,1221703.0
2017-11-13,124.34,125.02,122.685,124.64,1132264.0,0.0,1.0,124.34,125.02,122.685,124.64,1132264.0
2017-11-10,121.95,123.32,121.31,123.11,929375.0,0.0,1.0,121.95,123.32,121.31,123.11,929375.0
2017-11-09,122.9,123.09,120.01,122.4,1455225.0,0.0,1.0,122.9,123.09,120.01,122.4,1455225.0
2017-11-07,124.26,124.54,122.61,123.4,803631.0,0.0,1.0,124.26,124.54,122.61,123.4,803631.0
2017-11-06,125.0,125.09,123.19,123.82,994672.0,0.0,1.0,125.0,125.09,123.19,123.82,994672.0
2017-11-03,124.5,125.5,124.1101,124.85,1308745.0,0.0,1.0,124.5,125.5,124.1101,124.85,1308745.0
2017-11-02,125.5,125.65,123.51,124.72,1732421.0,0.0,1.0,125.5,125.65,123.51,124.72,1732421.0
2017-11-01,125.63,126.44,123.4,124.78,1612432.0,0.0,1.0,125.63,126.44,123.4,124.78,1612432.0
2017-10-31,124.28,125.01,123.42,124.96,1836559.0,0.0,1.0,124.28,125.01,123.42,124.96,1836559.0
2017-10-30,123.04,124.28,121.9,123.91,1606533.0,0.0,1.0,123.04,124.28,121.9,123.91,1606533.0
2017-10-27,121.61,123.97,121.4,123.58,1503302.0,0.0,1.0,121.61,123.97,121.4,123.58,1503302.0
2017-10-26,120.21,121.95,119.46,121.35,893806.0,0.0,1.0,120.21,121.95,119.46,121.35,893806.0
2017-10-25,119.0,120.25,118.05,119.94,1064033.0,0.0,1.0,119.0,120.25,118.05,119.94,1064033.0
2017-10-24,118.96,119.61,117.9,119.29,1306666.0,0.0,1.0,118.96,119.61,117.9,119.29,1306666.0
2017-10-23,120.99,121.72,118.73,118.99,1484003.0,0.0,1.0,120.99,121.72,118.73,118.99,1484003.0
2017-10-20,119.98,121.88,119.7,120.81,1570159.0,0.0,1.0,119.98,121.88,119.7,120.81,1570159.0
2017-10-19,119.0,119.32,117.57,119.29,1087574.0,0.0,1.0,119.0,119.32,117.57,119.29,1087574.0
2017-10-18,118.5,118.86,117.7834,118.54,998575.0,0.0,1.0,118.5,118.86,117.7834,118.54,998575.0
2017-10-17,119.35,119.7599,118.06,118.72,1179973.0,0.0,1.0,119.35,119.7599,118.06,118.72,1179973.0
2017-10-16,119.69,119.97,118.67,119.2,1176704.0,0.0,1.0,119.69,119.97,118.67,119.2,1176704.0
2017-10-13,119.77,119.77,118.4498,119.63,1226925.0,0.0,1.0,119.77,119.77,118.4498,119.63,1226925.0
2017-10-12,118.55,119.84,118.51,118.99,1226381.0,0.0,1.0,118.55,119.84,118.51,118.99,1226381.0
2017-10-11,117.02,118.66,116.93,118.57,1072510.0,0.0,1.0,117.02,118.66,116.93,118.57,1072510.0
2017-10-10,117.22,117.53,116.32,117.05,916721.0,0.0,1.0,117.22,117.53,116.32,117.05,916721.0
2017-10-09,116.8,117.52,116.64,117.14,847005.0,0.0,1.0,116.8,117.52,116.64,117.14,847005.0
2017-10-06,116.18,117.61,115.81,116.96,1718039.0,0.0,1.0,116.18,117.61,115.81,116.96,1718039.0
2017-10-05,114.5,116.83,113.9,116.54,1578348.0,0.0,1.0,114.5,116.83,113.9,116.54,1578348.0
2017-10-04,113.79,114.07,112.35,114.05,1120483.0,0.0,1.0,113.79,114.07,112.35,114.05,1120483.0
2017-10-03,112.39,113.73,111.67,113.63,1039855.0,0.0,1.0,112.39,113.73,111.67,113.63,1039855.0
2017-10-02,110.6915,113.76,110.68,112.47,1957433.0,0.0,1.0,110.6915,113.76,110.68,112.47,1957433.0
2017-09-29,111.25,112.76,111.0,112.26,2013739.0,0.0,1.0,111.25,112.76,111.0,112.26,2013739.0
2017-09-28,111.4,111.96,110.52,111.45,1335191.0,0.0,1.0,111.4,111.96,110.52,111.45,1335191.0
2017-09-27,110.21,113.47,110.21,111.96,1717796.0,0.0,1.0,110.21,113.47,110.21,111.96,1717796.0
2017-09-26,110.59,111.38,108.83,110.61,1579054.0,0.0,1.0,110.59,111.38,108.83,110.61,1579054.0
2017-09-25,111.67,111.83,108.65,109.82,2015979.0,0.0,1.0,111.67,111.83,108.65,109.82,2015979.0
2017-09-22,111.68,112.82,111.64,111.78,944731.0,0.0,1.0,111.68,112.82,111.64,111.78,944731.0
2017-09-21,112.82,113.0,111.37,112.29,1148893.0,0.0,1.0,112.82,113.0,111.37,112.29,1148893.0
2017-09-20,113.07,113.339,111.35,112.73,1686485.0,0.0,1.0,113.07,113.339,111.35,112.73,1686485.0
2017-09-19,113.77,114.06,112.97,113.08,1945388.0,0.0,1.0,113.77,114.06,112.97,113.08,1945388.0
2017-09-18,113.74,114.66,112.87,113.84,2020868.0,0.0,1.0,113.74,114.66,112.87,113.84,2020868.0
2017-09-15,115.62,115.62,113.88,114.3,6185403.0,0.0,1.0,115.62,115.62,113.88,114.3,6185403.0
2017-09-14,115.62,116.14,114.5,115.48,1625113.0,0.0,1.0,115.62,116.14,114.5,115.48,1625113.0
2017-09-13,116.04,116.5,115.25,116.18,1269826.0,0.0,1.0,116.04,116.5,115.25,116.18,1269826.0
2017-09-12,116.35,116.99,114.98,116.16,1523756.0,0.0,1.0,116.35,116.99,114.98,116.16,1523756.0
2017-09-11,112.98,117.125,112.22,116.48,2279670.0,0.0,1.0,112.98,117.125,112.22,116.48,2279670.0
2017-09-08,114.17,115.72,114.1,114.44,2650236.0,0.0,1.0,114.17,115.72,114.1,114.44,2650236.0
2017-09-07,114.14,114.465,113.19,114.05,1705693.0,0.0,1.0,114.14,114.465,113.19,114.05,1705693.0
2017-09-06,114.4,114.78,112.65,113.79,2328344.0,0.0,1.0,114.4,114.78,112.65,113.79,2328344.0
2017-09-05,113.46,114.81,112.52,113.77,3089055.0,0.0,1.0,113.46,114.81,112.52,113.77,3089055.0
2017-09-01,114.63,115.62,113.65,113.71,1521113.0,0.0,1.0,114.63,115.62,113.65,113.71,1521113.0
2017-08-31,113.63,114.7,112.815,114.46,1442442.0,0.0,1.0,113.63,114.7,112.815,114.46,1442442.0
2017-08-30,111.27,113.67,110.61,113.29,1439951.0,0.0,1.0,111.27,113.67,110.61,113.29,1439951.0
2017-08-29,109.65,111.895,109.25,111.27,1798166.0,0.0,1.0,109.65,111.895,109.25,111.27,1798166.0
2017-08-28,115.06,115.14,110.01,111.48,3591870.0,0.0,1.0,115.06,115.14,110.01,111.48,3591870.0
2017-08-25,115.0,119.73,113.54,114.97,7085626.0,0.0,1.0,115.0,119.73,113.54,114.97,7085626.0
2017-08-24,110.58,111.25,109.04,110.61,2948237.0,0.0,1.0,110.58,111.25,109.04,110.61,2948237.0
2017-08-23,110.91,111.34,110.05,110.65,1631213.0,0.0,1.0,110.91,111.34,110.05,110.65,1631213.0
2017-08-22,110.31,112.235,109.77,111.01,1705576.0,0.0,1.0,110.31,112.235,109.77,111.01,1705576.0
2017-08-21,108.37,110.3,108.37,109.75,1265606.0,0.0,1.0,108.37,110.3,108.37,109.75,1265606.0
2017-08-18,107.86,110.1,107.19,108.56,1145061.0,0.0,1.0,107.86,110.1,107.19,108.56,1145061.0
2017-08-17,110.07,110.82,107.73,107.89,1715092.0,0.0,1.0,110.07,110.82,107.73,107.89,1715092.0
2017-08-16,110.36,110.93,109.36,110.49,1312081.0,0.0,1.0,110.36,110.93,109.36,110.49,1312081.0
2017-08-15,109.02,110.1,108.12,109.8,1258345.0,0.0,1.0,109.02,110.1,108.12,109.8,1258345.0
2017-08-14,109.2,110.0,108.01,108.9,1634486.0,0.0,1.0,109.2,110.0,108.01,108.9,1634486.0
2017-08-11,105.75,108.7577,105.1,108.01,1422869.0,0.0,1.0,105.75,108.7577,105.1,108.01,1422869.0
2017-08-10,106.56,107.54,104.77,104.98,1842203.0,0.0,1.0,106.56,107.54,104.77,104.98,1842203.0
2017-08-09,107.69,107.96,106.54,107.45,1115478.0,0.0,1.0,107.69,107.96,106.54,107.45,1115478.0
2017-08-08,109.38,110.27,108.0,108.35,1080202.0,0.0,1.0,109.38,110.27,108.0,108.35,1080202.0
2017-08-07,108.67,111.0,108.4,109.82,1491115.0,0.0,1.0,108.67,111.0,108.4,109.82,1491115.0
2017-08-04,108.35,109.04,107.56,108.39,1481357.0,0.0,1.0,108.35,109.04,107.56,108.39,1481357.0
2017-08-03,107.95,108.5,105.6,107.88,2249989.0,0.0,1.0,107.95,108.5,105.6,107.88,2249989.0
2017-08-02,111.08,111.38,107.28,109.13,1756009.0,0.0,1.0,111.08,111.38,107.28,109.13,1756009.0
2017-08-01,111.27,112.59,111.1,111.38,1304376.0,0.0,1.0,111.27,112.59,111.1,111.38,1304376.0
2017-07-31,111.65,112.315,109.78,110.79,1356552.0,0.0,1.0,111.65,112.315,109.78,110.79,1356552.0
2017-07-28,110.6,112.2754,110.3326,111.5,939043.0,0.0,1.0,110.6,112.2754,110.3326,111.5,939043.0
2017-07-27,114.97,115.25,109.32,111.52,2357620.0,0.0,1.0,114.97,115.25,109.32,111.52,2357620.0
2017-07-26,112.5,114.1,112.41,114.08,1882057.0,0.0,1.0,112.5,114.1,112.41,114.08,1882057.0
2017-07-25,110.91,112.4,110.2,112.26,1337115.0,0.0,1.0,110.91,112.4,110.2,112.26,1337115.0
2017-07-24,109.59,110.89,109.335,110.81,1050047.0,0.0,1.0,109.59,110.89,109.335,110.81,1050047.0
2017-07-21,109.41,110.54,109.08,109.75,1100700.0,0.0,1.0,109.41,110.54,109.08,109.75,1100700.0
2017-07-20,109.72,110.5,108.88,109.91,1259425.0,0.0,1.0,109.72,110.5,108.88,109.91,1259425.0
2017-07-19,108.5,110.5,108.47,110.25,2034611.0,0.0,1.0,108.5,110.5,108.47,110.25,2034611.0
2017-07-18,106.67,107.85,106.23,107.7,862647.0,0.0,1.0,106.67,107.85,106.23,107.7,862647.0
2017-07-17,108.9,109.0,106.56,106.94,1175554.0,0.0,1.0,108.9,109.0,106.56,106.94,1175554.0
2017-07-14,107.46,108.91,107.01,108.74,1479526.0,0.0,1.0,107.46,108.91,107.01,108.74,1479526.0
2017-07-13,107.49,108.5,106.38,107.07,1411266.0,0.0,1.0,107.49,108.5,106.38,107.07,1411266.0
2017-07-12,105.61,107.08,104.76,106.68,2612888.0,0.0,1.0,105.61,107.08,104.76,106.68,2612888.0
2017-07-11,103.47,104.73,102.98,104.3,1450669.0,0.0,1.0,103.47,104.73,102.98,104.3,1450669.0
2017-07-10,103.33,104.185,102.38,103.74,1191783.0,0.0,1.0,103.33,104.185,102.38,103.74,1191783.0
2017-07-07,102.29,104.28,102.29,103.32,1666452.0,0.0,1.0,102.29,104.28,102.29,103.32,1666452.0
2017-07-06,101.59,103.11,100.794,102.05,2593456.0,0.0,1.0,101.59,103.11,100.794,102.05,2593456.0
2017-07-05,99.37,103.04,99.22,102.6,2759895.0,0.0,1.0,99.37,103.04,99.22,102.6,2759895.0
2017-07-03,101.32,101.82,99.32,99.36,1454229.0,0.0,1.0,101.32,101.82,99.32,99.36,1454229.0
2017-06-30,102.32,102.37,100.75,100.82,1659031.0,0.0,1.0,102.32,102.37,100.75,100.82,1659031.0
2017-06-29,103.57,103.8105,100.0,101.39,2333399.0,0.0,1.0,103.57,103.8105,100.0,101.39,2333399.0
2017-06-28,103.69,104.86,101.54,104.28,1640245.0,0.0,1.0,103.69,104.86,101.54,104.28,1640245.0
2017-06-27,105.58,106.45,102.5,102.92,2215375.0,0.0,1.0,105.58,106.45,102.5,102.92,2215375.0
2017-06-26,107.76,109.07,105.31,106.12,1870235.0,0.0,1.0,107.76,109.07,105.31,106.12,1870235.0
2017-06-23,106.4,108.76,105.3,107.71,3598155.0,0.0,1.0,106.4,108.76,105.3,107.71,3598155.0
2017-06-22,105.72,107.26,104.55,106.78,2327303.0,0.0,1.0,105.72,107.26,104.55,106.78,2327303.0
2017-06-21,105.88,106.56,104.82,105.69,2641503.0,0.0,1.0,105.88,106.56,104.82,105.69,2641503.0
2017-06-20,106.01,107.11,104.3,104.93,1946595.0,0.0,1.0,106.01,107.11,104.3,104.93,1946595.0
2017-06-19,105.6,106.7,105.16,106.16,2432063.0,0.0,1.0,105.6,106.7,105.16,106.16,2432063.0
2017-06-16,105.5,105.92,103.63,104.88,2536983.0,0.0,1.0,105.5,105.92,103.63,104.88,2536983.0
2017-06-15,104.77,106.04,103.48,105.58,1740903.0,0.0,1.0,104.77,106.04,103.48,105.58,1740903.0
2017-06-14,108.52,108.65,105.0232,106.2,1953219.0,0.0,1.0,108.52,108.65,105.0232,106.2,1953219.0
2017-06-13,107.6,108.24,105.17,107.55,2257865.0,0.0,1.0,107.6,108.24,105.17,107.55,2257865.0
2017-06-12,104.21,108.62,100.7,107.44,5005477.0,0.0,1.0,104.21,108.62,100.7,107.44,5005477.0
2017-06-09,111.16,111.6999,103.62,105.95,3011163.0,0.0,1.0,111.16,111.6999,103.62,105.95,3011163.0
2017-06-08,111.51,111.95,110.2,111.12,2006959.0,0.0,1.0,111.51,111.95,110.2,111.12,2006959.0
2017-06-07,111.38,112.08,110.6,111.17,2010213.0,0.0,1.0,111.38,112.08,110.6,111.17,2010213.0
2017-06-06,110.4,112.27,110.19,111.45,1505270.0,0.0,1.0,110.4,112.27,110.19,111.45,1505270.0
2017-06-05,112.74,113.14,110.23,110.88,3933494.0,0.0,1.0,112.74,113.14,110.23,110.88,3933494.0
2017-06-02,113.78,113.88,111.76,112.91,2213075.0,0.0,1.0,113.78,113.88,111.76,112.91,2213075.0
2017-06-01,111.72,113.12,110.94,113.03,2318445.0,0.0,1.0,111.72,113.12,110.94,113.03,2318445.0