forked from mementum/backtrader
-
Notifications
You must be signed in to change notification settings - Fork 0
Expand file tree
/
Copy pathnvda-2014.txt
More file actions
253 lines (253 loc) · 17.1 KB
/
nvda-2014.txt
File metadata and controls
253 lines (253 loc) · 17.1 KB
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
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
Date,Open,High,Low,Close,Adj Close,Volume
2014-01-02,15.920000,15.980000,15.720000,15.860000,15.096152,6502300
2014-01-03,15.890000,15.920000,15.620000,15.670000,14.915301,6483300
2014-01-06,15.830000,16.000000,15.680000,15.880000,15.115188,10237300
2014-01-07,16.040001,16.200001,15.930000,16.139999,15.362666,8332200
2014-01-08,16.200001,16.440001,16.139999,16.360001,15.572070,7704800
2014-01-09,16.110001,16.139999,15.700000,15.750000,14.991447,7304300
2014-01-10,15.800000,15.910000,15.590000,15.730000,14.972411,5462300
2014-01-13,15.730000,15.830000,15.330000,15.360000,14.620232,6083300
2014-01-14,15.440000,15.870000,15.370000,15.840000,15.077115,6045700
2014-01-15,15.910000,16.070000,15.840000,16.010000,15.238929,4376100
2014-01-16,16.010000,16.090000,15.940000,16.059999,15.286519,5516300
2014-01-17,16.059999,16.250000,15.890000,15.990000,15.219892,8510000
2014-01-21,16.010000,16.150000,15.880000,16.049999,15.276999,6151900
2014-01-22,16.080000,16.100000,15.840000,16.030001,15.257964,8448500
2014-01-23,15.980000,16.150000,15.850000,15.970000,15.200851,4625700
2014-01-24,15.840000,15.900000,15.560000,15.560000,14.810599,6167400
2014-01-27,15.560000,15.780000,15.370000,15.460000,14.715416,5845300
2014-01-28,15.430000,15.620000,15.370000,15.610000,14.858193,4199900
2014-01-29,15.550000,15.640000,15.450000,15.460000,14.715416,4073600
2014-01-30,15.550000,15.750000,15.500000,15.720000,14.962893,5072400
2014-01-31,15.500000,15.790000,15.490000,15.700000,14.943857,8383700
2014-02-03,15.810000,15.830000,15.430000,15.490000,14.743970,10793200
2014-02-04,15.480000,15.610000,15.400000,15.580000,14.829636,7017300
2014-02-05,15.470000,15.520000,15.320000,15.440000,14.696378,5366900
2014-02-06,15.460000,15.680000,15.440000,15.640000,14.886745,4209500
2014-02-07,15.680000,15.890000,15.540000,15.870000,15.105667,3931200
2014-02-10,15.850000,16.129999,15.840000,15.920000,15.153262,8109300
2014-02-11,16.010000,16.290001,15.930000,16.250000,15.467368,5884600
2014-02-12,16.299999,16.950001,16.299999,16.830000,16.019436,18613200
2014-02-13,17.250000,17.459999,16.950001,17.360001,16.523907,22570900
2014-02-14,17.200001,17.950001,17.190001,17.910000,17.047417,20438400
2014-02-18,17.920000,17.980000,17.750000,17.900000,17.037903,10724700
2014-02-19,17.900000,18.299999,17.820000,18.139999,17.266336,11258500
2014-02-20,18.180000,18.820000,18.150000,18.780001,17.875525,9952200
2014-02-21,18.750000,18.990000,18.520000,18.639999,17.742262,11276300
2014-02-24,18.600000,19.049999,18.430000,18.910000,17.999254,10077800
2014-02-25,18.799999,18.879999,18.540001,18.740000,17.917986,6054600
2014-02-26,18.700001,18.980000,18.650000,18.709999,17.889301,9022100
2014-02-27,18.709999,18.900000,18.450001,18.500000,17.688515,9721200
2014-02-28,18.400000,18.580000,18.110001,18.379999,17.573780,8042300
2014-03-03,17.969999,18.290001,17.809999,18.290001,17.487722,9398700
2014-03-04,18.379999,18.600000,18.350000,18.480000,17.669390,6508600
2014-03-05,18.459999,18.650000,18.379999,18.639999,17.822372,6036800
2014-03-06,18.670000,18.770000,18.350000,18.379999,17.573780,7253600
2014-03-07,18.459999,18.490000,18.219999,18.360001,17.554655,6711300
2014-03-10,18.299999,18.379999,18.010000,18.090000,17.296495,7522200
2014-03-11,18.180000,18.430000,18.120001,18.270000,17.468601,7430500
2014-03-12,18.180000,18.430000,18.110001,18.320000,17.516407,5985700
2014-03-13,18.360001,18.430000,17.650000,17.740000,16.961849,9629300
2014-03-14,17.559999,17.980000,17.559999,17.820000,17.038338,11501200
2014-03-17,17.870001,18.000000,17.799999,17.820000,17.038338,7491400
2014-03-18,17.889999,18.360001,17.809999,18.240000,17.439919,7347600
2014-03-19,18.379999,18.910000,18.330000,18.559999,17.745882,9154200
2014-03-20,18.459999,18.730000,18.379999,18.570000,17.755442,4795000
2014-03-21,18.730000,18.879999,18.440001,18.540001,17.726755,14152900
2014-03-24,18.549999,18.700001,18.180000,18.450001,17.640705,7652400
2014-03-25,18.650000,18.670000,18.309999,18.450001,17.640705,7610600
2014-03-26,18.620001,18.969999,17.870001,18.030001,17.239130,13943900
2014-03-27,17.990000,18.139999,17.590000,17.790001,17.009659,13518200
2014-03-28,17.760000,18.010000,17.709999,17.900000,17.114834,9970500
2014-03-31,17.930000,18.090000,17.809999,17.910000,17.124388,6835100
2014-04-01,18.480000,18.870001,18.260000,18.650000,17.831930,16406800
2014-04-02,18.650000,18.690001,18.450001,18.530001,17.717197,5998700
2014-04-03,18.570000,19.180000,18.559999,18.730000,17.908424,14988700
2014-04-04,18.830000,18.940001,18.070000,18.150000,17.353865,9200800
2014-04-07,18.160000,18.559999,18.059999,18.209999,17.411230,10714400
2014-04-08,18.209999,18.910000,18.180000,18.860001,18.032722,11767300
2014-04-09,18.950001,19.110001,18.690001,18.840000,18.013599,10549200
2014-04-10,18.760000,19.020000,18.320000,18.379999,17.573780,9318700
2014-04-11,18.240000,18.520000,17.879999,18.120001,17.325182,8827800
2014-04-14,18.240000,18.389999,18.120001,18.320000,17.516407,7254600
2014-04-15,18.340000,18.549999,18.160000,18.450001,17.640705,7615900
2014-04-16,18.540001,18.559999,18.260000,18.490000,17.678951,5878400
2014-04-17,18.420000,18.730000,18.379999,18.559999,17.745882,3838300
2014-04-21,18.570000,18.760000,18.450001,18.709999,17.889301,2925100
2014-04-22,18.740000,18.990000,18.639999,18.870001,18.042284,6378000
2014-04-23,18.900000,19.139999,18.870001,19.090000,18.252630,6539500
2014-04-24,19.219999,19.459999,19.219999,19.260000,18.415174,9787300
2014-04-25,19.219999,19.400000,18.690001,18.730000,17.908424,7840000
2014-04-28,18.879999,18.980000,18.420000,18.650000,17.831930,5669700
2014-04-29,18.719999,18.760000,18.480000,18.690001,17.870176,4282500
2014-04-30,18.660000,18.680000,18.430000,18.469999,17.659830,7643500
2014-05-01,18.750000,18.790001,18.420000,18.570000,17.755442,4952600
2014-05-02,18.660000,18.660000,18.320000,18.430000,17.621580,3909400
2014-05-05,18.410000,18.770000,18.389999,18.629999,17.812811,5981500
2014-05-06,18.809999,18.969999,18.200001,18.250000,17.449478,10404700
2014-05-07,18.250000,18.420000,18.070000,18.270000,17.468601,7347500
2014-05-08,18.200001,18.790001,18.110001,18.500000,17.688515,10818200
2014-05-09,17.940001,18.110001,17.709999,18.049999,17.258253,13488300
2014-05-12,18.090000,18.620001,18.080000,18.580000,17.765001,7496400
2014-05-13,18.330000,18.629999,18.219999,18.280001,17.478165,5527600
2014-05-14,18.290001,18.360001,18.090000,18.100000,17.306061,5358000
2014-05-15,18.059999,18.160000,17.820000,18.000000,17.210443,8147400
2014-05-16,17.860001,18.090000,17.860001,17.959999,17.172197,7099000
2014-05-19,18.150000,18.639999,18.070000,18.540001,17.726755,9001900
2014-05-20,18.459999,18.510000,18.150000,18.240000,17.520245,6405000
2014-05-21,18.309999,18.469999,18.129999,18.240000,17.520245,5417800
2014-05-22,18.200001,18.420000,18.200001,18.320000,17.597084,3259100
2014-05-23,18.420000,18.580000,18.309999,18.490000,17.760378,4566400
2014-05-27,18.600000,18.820000,18.540001,18.820000,18.077356,5242000
2014-05-28,18.889999,19.100000,18.709999,18.980000,18.231039,5616900
2014-05-29,18.969999,19.129999,18.910000,18.950001,18.202223,4297100
2014-05-30,18.950001,19.049999,18.850000,19.000000,18.250257,5978200
2014-06-02,19.059999,19.180000,18.780001,18.940001,18.192621,4537500
2014-06-03,18.980000,19.000000,18.610001,18.860001,18.115776,6080300
2014-06-04,18.809999,19.020000,18.799999,18.879999,18.134987,4030900
2014-06-05,18.910000,19.020000,18.799999,18.959999,18.211832,4717400
2014-06-06,19.049999,19.200001,18.980000,19.030001,18.279070,4026300
2014-06-09,19.010000,19.230000,18.879999,19.049999,18.298279,6186400
2014-06-10,18.980000,19.240000,18.900000,19.150000,18.394333,5440200
2014-06-11,19.080000,19.450001,19.080000,19.400000,18.634468,6655700
2014-06-12,19.400000,19.610001,19.230000,19.520000,18.749731,8428700
2014-06-13,19.719999,19.730000,19.350000,19.540001,18.768940,5696300
2014-06-16,19.450001,19.610001,19.309999,19.480000,18.711311,4965500
2014-06-17,19.500000,19.690001,19.400000,19.610001,18.836180,3940200
2014-06-18,19.559999,19.680000,19.379999,19.590000,18.816978,5388400
2014-06-19,19.230000,19.330000,19.000000,19.139999,18.384727,11864800
2014-06-20,19.190001,19.260000,18.780001,18.930000,18.183014,8828700
2014-06-23,18.680000,18.719999,18.459999,18.709999,17.971695,10355000
2014-06-24,18.680000,18.830000,18.340000,18.420000,17.693142,6894500
2014-06-25,18.469999,18.620001,18.299999,18.610001,17.875643,5385500
2014-06-26,18.610001,18.620001,18.299999,18.360001,17.635508,6422700
2014-06-27,18.340000,18.490000,18.230000,18.379999,17.654716,7570500
2014-06-30,18.309999,18.590000,18.309999,18.540001,17.808403,4512800
2014-07-01,18.520000,18.860001,18.459999,18.750000,18.010117,8029500
2014-07-02,18.680000,18.760000,18.570000,18.680000,17.942877,4482100
2014-07-03,18.510000,18.900000,18.510000,18.850000,18.106169,3422300
2014-07-07,18.879999,18.889999,18.670000,18.700001,17.962095,3187400
2014-07-08,18.650000,18.730000,18.370001,18.549999,17.818007,5548500
2014-07-09,18.709999,19.190001,18.570000,19.110001,18.355913,9691700
2014-07-10,18.750000,19.090000,18.600000,19.010000,18.259857,6657700
2014-07-11,19.030001,19.110001,18.959999,19.049999,18.298279,4779700
2014-07-14,19.129999,19.340000,19.059999,19.290001,18.528809,6815900
2014-07-15,19.320000,19.420000,19.190001,19.370001,18.605650,9886000
2014-07-16,19.450001,19.600000,19.240000,19.350000,18.586443,7993200
2014-07-17,19.129999,19.500000,19.129999,19.299999,18.538412,8120800
2014-07-18,18.900000,19.049999,18.410000,18.440001,17.712351,14195400
2014-07-21,18.370001,18.680000,18.370001,18.549999,17.818007,6084100
2014-07-22,18.690001,18.790001,18.430000,18.469999,17.741167,7470400
2014-07-23,18.480000,18.490000,18.059999,18.080000,17.366556,7433800
2014-07-24,18.180000,18.230000,17.980000,18.110001,17.395372,6364400
2014-07-25,18.049999,18.090000,17.760000,17.790001,17.088001,6653300
2014-07-28,17.870001,17.870001,17.420000,17.719999,17.020761,8258800
2014-07-29,17.730000,18.020000,17.719999,17.780001,17.078396,5449300
2014-07-30,17.889999,18.129999,17.840000,18.080000,17.366556,6154600
2014-07-31,17.860001,18.000000,17.469999,17.500000,16.809444,10047000
2014-08-01,17.500000,17.790001,17.440001,17.690001,16.991943,5497100
2014-08-04,17.670000,17.820000,17.559999,17.650000,16.953524,6043100
2014-08-05,17.600000,17.920000,17.450001,17.660000,16.963131,7453400
2014-08-06,17.540001,17.860001,17.410000,17.639999,16.943914,5586400
2014-08-07,17.790001,17.950001,17.340000,17.459999,16.771021,10192400
2014-08-08,18.219999,19.100000,18.219999,19.000000,18.250257,22358700
2014-08-11,19.020000,19.100000,18.850000,18.900000,18.154200,8615600
2014-08-12,18.889999,19.000000,18.690001,18.900000,18.154200,7403800
2014-08-13,18.930000,19.170000,18.809999,19.010000,18.259857,6414900
2014-08-14,19.080000,19.080000,18.719999,18.799999,18.058144,6399800
2014-08-15,18.860001,19.150000,18.680000,19.040001,18.288673,9244900
2014-08-18,19.120001,19.320000,18.930000,19.299999,18.538412,7101900
2014-08-19,19.219999,19.469999,19.150000,19.370001,18.687956,6206500
2014-08-20,19.299999,19.389999,19.200001,19.250000,18.572180,5536700
2014-08-21,19.200001,19.299999,19.040001,19.070000,18.398521,6819900
2014-08-22,19.049999,19.240000,18.930000,19.080000,18.408167,6280600
2014-08-25,19.160000,19.290001,19.070000,19.110001,18.437113,3834500
2014-08-26,19.160000,19.490000,19.090000,19.450001,18.765139,6740900
2014-08-27,19.330000,19.480000,19.200001,19.230000,18.552885,4574300
2014-08-28,19.190001,19.430000,19.129999,19.389999,18.707249,4492600
2014-08-29,19.459999,19.490000,19.250000,19.450001,18.765139,5198300
2014-09-02,19.500000,19.500000,19.320000,19.500000,18.813377,4815900
2014-09-03,19.600000,19.750000,19.469999,19.680000,18.987040,6486400
2014-09-04,19.650000,20.150000,19.639999,20.030001,19.324717,12295800
2014-09-05,20.010000,20.100000,19.840000,19.969999,19.266825,6344800
2014-09-08,19.950001,19.990000,19.709999,19.790001,19.093166,7982200
2014-09-09,19.700001,19.830000,19.520000,19.540001,18.851969,4964700
2014-09-10,19.650000,19.680000,19.430000,19.610001,18.919504,4309400
2014-09-11,19.469999,19.540001,19.200001,19.410000,18.726542,6268000
2014-09-12,19.530001,19.530001,19.100000,19.120001,18.446758,6563400
2014-09-15,19.180000,19.209999,18.780001,18.860001,18.195913,7353800
2014-09-16,18.809999,19.240000,18.750000,19.139999,18.466053,5498400
2014-09-17,19.090000,19.330000,19.000000,19.150000,18.475702,4339600
2014-09-18,19.270000,19.459999,19.209999,19.440001,18.755489,5490100
2014-09-19,19.500000,19.520000,19.049999,19.080000,18.408167,15032900
2014-09-22,19.469999,19.469999,18.870001,18.889999,18.224855,5536600
2014-09-23,18.790001,19.020000,18.719999,18.809999,18.147671,4903600
2014-09-24,18.799999,18.980000,18.780001,18.920000,18.253801,3989800
2014-09-25,18.900000,18.950001,18.469999,18.510000,17.858242,7461000
2014-09-26,18.570000,18.690001,18.490000,18.549999,17.896828,6029700
2014-09-29,18.400000,18.650000,18.219999,18.520000,17.867882,5213500
2014-09-30,18.440001,18.580000,18.230000,18.450001,17.800352,6930100
2014-10-01,18.480000,18.610001,18.219999,18.270000,17.626688,8774400
2014-10-02,18.240000,18.330000,17.770000,18.190001,17.549507,7224900
2014-10-03,18.299999,18.549999,18.230000,18.230000,17.588097,5978500
2014-10-06,18.299999,18.450001,18.000000,18.120001,17.481970,4975800
2014-10-07,18.040001,18.219999,17.910000,17.930000,17.298664,7547400
2014-10-08,17.910000,18.350000,17.770000,18.260000,17.617041,6504300
2014-10-09,18.180000,18.200001,17.760000,17.910000,17.279362,7673900
2014-10-10,17.770000,17.830000,16.840000,16.850000,16.256691,17284400
2014-10-13,16.959999,17.299999,16.770000,16.790001,16.198801,9940700
2014-10-14,17.020000,17.650000,16.920000,17.180000,16.575071,9415500
2014-10-15,16.930000,17.530001,16.820000,17.440001,16.825918,10110700
2014-10-16,17.129999,17.650000,17.090000,17.450001,16.835562,8777900
2014-10-17,17.660000,17.860001,17.350000,17.420000,16.806616,7267900
2014-10-20,17.420000,17.730000,17.299999,17.570000,16.951340,5008400
2014-10-21,17.700001,18.340000,17.650000,18.320000,17.674927,8777300
2014-10-22,18.290001,18.350000,17.889999,17.889999,17.260071,5987800
2014-10-23,18.200001,18.420000,18.070000,18.290001,17.645983,5361900
2014-10-24,18.400000,18.590000,18.290001,18.480000,17.829294,5253900
2014-10-27,18.469999,18.559999,18.270000,18.490000,17.838942,3627300
2014-10-28,18.440001,18.950001,18.420000,18.930000,18.263449,4814500
2014-10-29,18.850000,18.959999,18.639999,18.809999,18.147671,4208500
2014-10-30,18.760000,18.840000,18.450001,18.690001,18.031898,4256500
2014-10-31,19.120001,19.549999,19.020000,19.540001,18.851969,6407900
2014-11-03,19.990000,20.059999,19.770000,19.870001,19.170351,7718300
2014-11-04,20.000000,20.200001,19.670000,20.129999,19.421200,9004900
2014-11-05,20.250000,20.260000,19.980000,20.129999,19.421200,8391300
2014-11-06,20.170000,20.250000,19.860001,20.219999,19.508024,9852200
2014-11-07,20.450001,20.690001,19.590000,19.790001,19.093166,11270000
2014-11-10,19.770000,20.150000,19.719999,20.020000,19.315071,7334700
2014-11-11,19.900000,20.010000,19.610001,19.780001,19.083521,5324800
2014-11-12,19.709999,19.760000,19.379999,19.650000,18.958096,5114600
2014-11-13,19.719999,19.750000,19.389999,19.549999,18.861618,5633200
2014-11-14,19.570000,19.790001,19.379999,19.790001,19.093166,4006200
2014-11-17,19.700001,19.910000,19.570000,19.700001,19.006338,3968300
2014-11-18,19.709999,20.219999,19.660000,20.170000,19.459791,5194300
2014-11-19,20.100000,20.160000,19.799999,20.010000,19.387121,6007500
2014-11-20,19.870001,20.360001,19.809999,20.340000,19.706846,5524200
2014-11-21,20.520000,20.549999,20.280001,20.450001,19.813425,4974400
2014-11-24,20.500000,20.670000,20.420000,20.580000,19.939379,3400100
2014-11-25,20.540001,20.719999,20.500000,20.570000,19.929693,4756000
2014-11-26,20.450001,20.940001,20.440001,20.920000,20.268797,5481600
2014-11-28,20.990000,21.090000,20.799999,20.969999,20.317238,3120800
2014-12-01,20.879999,21.000000,20.549999,20.580000,19.939379,4751500
2014-12-02,20.559999,20.700001,20.370001,20.610001,19.968447,6148800
2014-12-03,20.709999,21.150000,20.650000,21.139999,20.481945,7110600
2014-12-04,21.110001,21.190001,20.809999,20.950001,20.297861,4633300
2014-12-05,20.959999,21.180000,20.950001,21.070000,20.414127,4142000
2014-12-08,21.040001,21.250000,20.629999,20.799999,20.152531,5673600
2014-12-09,20.670000,20.780001,20.360001,20.730000,20.084709,5986200
2014-12-10,20.670000,20.750000,20.250000,20.270000,19.639027,5109100
2014-12-11,20.389999,20.530001,20.219999,20.260000,19.629343,3391300
2014-12-12,19.990000,20.170000,19.610001,19.629999,19.018950,8099100
2014-12-15,19.860001,20.219999,19.510000,19.570000,18.960817,6367400
2014-12-16,19.549999,19.860001,19.340000,19.350000,18.747669,4632700
2014-12-17,19.740000,20.170000,19.100000,20.139999,19.513073,8639900
2014-12-18,20.389999,20.629999,20.030001,20.219999,19.590582,5653900
2014-12-19,20.360001,20.500000,20.170000,20.420000,19.784357,8138200
2014-12-22,20.400000,20.780001,20.330000,20.780001,20.133152,3724400
2014-12-23,20.940001,21.040001,20.629999,20.650000,20.007196,2732000
2014-12-24,20.700001,20.730000,20.549999,20.570000,19.929693,1141100
2014-12-26,20.570000,20.700001,20.520000,20.590000,19.949068,1315900
2014-12-29,20.530001,20.700001,20.430000,20.559999,19.920000,2073600
2014-12-30,20.420000,20.520000,20.340000,20.370001,19.735916,2803000
2014-12-31,20.400000,20.510000,19.990000,20.049999,19.425875,4157500