goldenChart/ta4j-master/ta4j-examples/src/main/resources/AAPL-PT1D-20130102_20131231.csv

1	date	open	high	low	close	volume
2	2013-01-02	553.82	555.00	541.63	549.03	20018500
3	2013-01-03	547.88	549.67	541.00	542.10	12605900
4	2013-01-04	536.97	538.63	525.83	527.00	21226200
5	2013-01-07	522.00	529.30	515.20	523.90	17291300
6	2013-01-08	529.21	531.89	521.25	525.31	16382400
7	2013-01-09	522.50	525.01	515.99	517.10	14557300
8	2013-01-10	528.55	528.72	515.52	523.51	21469500
9	2013-01-11	521.00	525.32	519.02	520.30	12518100
10	2013-01-14	502.68	507.50	498.51	501.75	26221700
11	2013-01-15	498.30	498.99	483.38	485.92	31313300
12	2013-01-16	494.64	509.44	492.50	506.09	24671600
13	2013-01-17	510.31	510.75	502.03	502.68	16202800
14	2013-01-18	498.52	502.22	496.40	500.00	16890100
15	2013-01-22	504.56	507.88	496.63	504.77	16483800
16	2013-01-23	508.81	514.99	504.77	514.01	30768200
17	2013-01-24	460.00	465.73	450.25	450.50	52173300
18	2013-01-25	451.69	456.23	435.00	439.88	43143800
19	2013-01-28	437.83	453.21	435.86	449.83	28054200
20	2013-01-29	458.50	460.20	452.12	458.27	20398500
21	2013-01-30	457.00	462.60	454.50	456.83	14898400
22	2013-01-31	456.98	459.28	454.98	455.49	11404800
23	2013-02-01	459.11	459.48	448.35	453.62	19267300
24	2013-02-04	453.91	455.94	442.00	442.32	17039900
25	2013-02-05	444.05	459.74	442.22	457.84	20476700
26	2013-02-06	456.47	466.50	452.58	457.35	21203800
27	2013-02-07	463.25	470.00	454.12	468.22	25163600
28	2013-02-08	474.00	478.81	468.25	474.98	22612800
29	2013-02-11	476.50	484.94	473.25	479.93	18481800
30	2013-02-12	479.51	482.38	467.74	467.90	21751900
31	2013-02-13	467.21	473.64	463.22	467.01	16971700
32	2013-02-14	464.52	471.64	464.02	466.59	12688400
33	2013-02-15	468.85	470.16	459.92	460.16	13990900
34	2013-02-19	461.10	462.73	453.85	459.99	15563700
35	2013-02-20	457.69	457.69	448.80	448.85	17010800
36	2013-02-21	446.00	449.17	442.82	446.06	15970800
37	2013-02-22	449.25	451.60	446.60	450.81	11809100
38	2013-02-25	453.85	455.12	442.57	442.80	13306400
39	2013-02-26	443.82	451.54	437.66	448.97	17910700
40	2013-02-27	448.43	452.44	440.65	444.57	20976800
41	2013-02-28	444.05	447.87	441.40	441.40	11518400
42	2013-03-01	438.00	438.18	429.98	430.47	19730300
43	2013-03-04	427.80	428.20	419.00	420.05	20812700
44	2013-03-05	421.48	435.19	420.75	431.14	22801200
45	2013-03-06	434.51	435.25	424.43	425.66	16437500
46	2013-03-07	424.50	432.01	421.06	430.58	16731200
47	2013-03-08	429.80	435.43	428.61	431.72	13981500
48	2013-03-11	429.75	439.01	425.14	437.87	16937000
49	2013-03-12	435.60	438.88	427.57	428.43	16639700
50	2013-03-13	428.45	434.50	425.36	428.35	14483900
51	2013-03-14	432.83	434.64	430.45	432.50	10852700
52	2013-03-15	437.93	444.23	437.25	443.66	22998600
53	2013-03-18	441.45	457.46	441.20	455.72	21649900
54	2013-03-19	459.50	460.97	448.50	454.49	18813400
55	2013-03-20	457.42	457.63	449.59	452.08	11023600
56	2013-03-21	450.22	457.98	450.10	452.73	13687700
57	2013-03-22	454.58	462.10	453.11	461.91	14110900
58	2013-03-25	464.69	469.95	461.78	463.58	17897700
59	2013-03-26	465.44	465.84	460.53	461.14	10510500
60	2013-03-27	456.46	456.80	450.73	452.08	11829900
61	2013-03-28	449.82	451.82	441.62	442.66	15815700
62	2013-04-01	441.90	443.70	427.74	428.91	13919000
63	2013-04-02	427.60	438.14	426.40	429.79	18911400
64	2013-04-03	431.37	437.28	430.31	431.99	12972000
65	2013-04-04	433.76	435.00	425.25	427.72	12801700
66	2013-04-05	424.50	424.95	419.68	423.20	13703400
67	2013-04-08	424.85	427.50	422.49	426.21	10743900
68	2013-04-09	426.36	428.50	422.75	426.98	10950500
69	2013-04-10	428.10	437.06	426.01	435.69	13426000
70	2013-04-11	433.72	437.99	431.20	434.33	11727300
71	2013-04-12	434.15	434.15	429.09	429.80	8521900
72	2013-04-15	427.00	427.89	419.55	419.85	11340000
73	2013-04-16	421.57	426.61	420.57	426.24	10920400
74	2013-04-17	420.27	420.60	398.11	402.80	33752000
75	2013-04-18	404.99	405.79	389.74	392.05	23796400
76	2013-04-19	387.97	399.60	385.10	390.53	21759800
77	2013-04-22	392.64	402.20	391.27	398.67	15354300
78	2013-04-23	403.99	408.38	398.81	406.13	23722800
79	2013-04-24	393.54	415.25	392.50	405.46	34630400
80	2013-04-25	411.23	413.94	407.00	408.38	13744200
81	2013-04-26	409.81	418.77	408.25	417.20	27289200
82	2013-04-29	420.45	433.62	420.00	430.12	22868800
83	2013-04-30	435.10	445.25	432.07	442.78	24697800
84	2013-05-01	444.46	444.93	434.39	439.29	18103900
85	2013-05-02	441.78	448.59	440.63	445.52	15065300
86	2013-05-03	451.31	453.23	449.15	449.98	12903600
87	2013-05-06	455.71	462.20	454.31	460.71	17737200
88	2013-05-07	464.97	465.75	453.70	458.66	17276900
89	2013-05-08	459.04	465.37	455.81	463.84	16878500
90	2013-05-09	459.81	463.00	455.58	456.77	14231700
91	2013-05-10	457.97	459.71	450.48	452.97	11959000
92	2013-05-13	451.51	457.90	451.50	454.74	11319600
93	2013-05-14	453.85	455.20	442.15	443.86	15968500
94	2013-05-15	439.16	441.00	422.36	428.85	26486200
95	2013-05-16	423.24	437.85	418.90	434.58	21543000
96	2013-05-17	439.05	440.09	431.01	433.26	15282300
97	2013-05-20	431.91	445.80	430.10	442.93	16127800
98	2013-05-21	438.15	445.48	434.20	439.66	16286500
99	2013-05-22	444.05	448.35	438.22	441.35	15822800
100	2013-05-23	435.95	446.16	435.79	442.14	12607900
101	2013-05-24	440.85	445.66	440.36	445.15	9863100
102	2013-05-28	449.90	451.11	440.85	441.44	13790900
103	2013-05-29	440.00	447.50	439.40	444.95	11806300
104	2013-05-30	445.65	454.50	444.51	451.58	12625700
105	2013-05-31	452.50	457.10	449.50	449.73	13725100
106	2013-06-03	450.73	452.36	442.48	450.72	13298300
107	2013-06-04	453.22	454.43	447.39	449.31	10454600
108	2013-06-05	445.65	450.72	443.71	445.11	10378200
109	2013-06-06	445.47	447.00	434.05	438.46	14890500
110	2013-06-07	436.50	443.24	432.77	441.81	14447700
111	2013-06-10	444.73	449.08	436.80	438.89	16076900
112	2013-06-11	435.74	442.76	433.32	437.60	10218300
113	2013-06-12	439.50	441.25	431.50	432.19	9472400
114	2013-06-13	432.50	437.14	428.75	435.96	10208300
115	2013-06-14	435.40	436.29	428.50	430.05	9709500
116	2013-06-17	431.44	435.70	430.36	432.00	9264800
117	2013-06-18	431.56	434.90	430.21	431.77	6965200
118	2013-06-19	431.40	431.66	423.00	423.00	11105000
119	2013-06-20	419.30	425.98	415.17	416.84	12761100
120	2013-06-21	418.49	420.00	408.10	413.50	17182800
121	2013-06-24	407.40	408.66	398.05	402.54	17169500
122	2013-06-25	405.70	407.79	398.83	402.63	11220100
123	2013-06-26	403.90	404.79	395.66	398.07	13133000
124	2013-06-27	399.25	401.39	393.54	393.78	12044500
125	2013-06-28	391.36	400.27	388.87	396.53	20661300
126	2013-07-01	402.69	412.27	401.22	409.22	13966200
127	2013-07-02	409.96	421.63	409.47	418.49	16780900
128	2013-07-03	420.86	422.98	417.45	420.80	8604600
129	2013-07-05	420.39	423.29	415.35	417.42	9786600
130	2013-07-08	420.11	421.00	410.65	415.05	10647800
131	2013-07-09	413.60	423.50	410.38	422.35	12592300
132	2013-07-10	419.60	424.80	418.25	420.73	10050200
133	2013-07-11	422.95	428.25	421.17	427.29	11653300
134	2013-07-12	427.65	429.79	423.41	426.51	9984400
135	2013-07-15	425.01	431.46	424.80	427.44	8639900
136	2013-07-16	426.52	430.71	424.17	430.20	7733500
137	2013-07-17	429.70	432.22	428.22	430.31	7106800
138	2013-07-18	433.38	434.87	430.61	431.76	7817100
139	2013-07-19	433.10	433.98	424.35	424.95	9597200
140	2013-07-22	429.46	429.75	425.47	426.31	7421300
141	2013-07-23	426.00	426.96	418.71	418.99	13192700
142	2013-07-24	438.93	444.59	435.26	440.51	21140600
143	2013-07-25	440.70	441.40	435.81	438.50	8196200
144	2013-07-26	435.30	441.04	434.34	440.99	7148300
145	2013-07-29	440.80	449.99	440.20	447.79	8859200
146	2013-07-30	449.96	457.15	449.23	453.32	11050800
147	2013-07-31	454.99	457.34	449.43	452.53	11534200
148	2013-08-01	455.75	456.80	453.26	456.68	7366100
149	2013-08-02	458.01	462.85	456.66	462.54	9813700
150	2013-08-05	464.69	470.67	462.15	469.45	11387700
151	2013-08-06	468.02	471.89	462.17	465.25	11959200
152	2013-08-07	463.80	467.00	461.77	464.98	10673500
153	2013-08-08	463.86	464.10	457.95	461.01	9134900
154	2013-08-09	458.64	460.46	453.65	454.45	9530900
155	2013-08-12	456.86	468.65	456.63	467.36	13015500
156	2013-08-13	470.94	494.66	468.05	489.57	31497900
157	2013-08-14	497.88	504.25	493.40	498.50	27013300
158	2013-08-15	496.42	502.40	489.08	497.91	17510500
159	2013-08-16	500.15	502.94	498.86	502.33	12939500
160	2013-08-19	504.34	513.74	504.00	507.74	18232800
161	2013-08-20	509.71	510.57	500.82	501.07	12810300
162	2013-08-21	503.59	507.15	501.20	502.36	11995700
163	2013-08-22	504.98	505.59	498.20	502.96	8721700
164	2013-08-23	503.27	503.35	499.35	501.02	7954700
165	2013-08-26	500.75	510.20	500.50	502.97	11820200
166	2013-08-27	498.00	502.51	486.30	488.59	15149600
167	2013-08-28	486.00	495.80	486.00	490.90	10986000
168	2013-08-29	491.65	496.50	491.13	491.70	8559200
169	2013-08-30	492.00	492.95	486.50	487.22	9724900
170	2013-09-03	493.10	500.60	487.35	488.58	11854600
171	2013-09-04	499.56	502.24	496.28	498.69	12322600
172	2013-09-05	500.25	500.68	493.64	495.27	8441700
173	2013-09-06	498.44	499.38	489.95	498.22	12840200
174	2013-09-09	505.00	507.92	503.48	506.17	12167400
175	2013-09-10	506.20	507.45	489.50	494.64	26542700
176	2013-09-11	467.01	473.69	464.81	467.71	32096300
177	2013-09-12	468.50	475.40	466.01	472.69	14430400
178	2013-09-13	469.34	471.83	464.70	464.90	10672700
179	2013-09-16	461.00	461.61	447.22	450.12	19418100
180	2013-09-17	447.96	459.71	447.50	455.32	14263600
181	2013-09-18	463.18	466.35	460.66	464.68	16316500
182	2013-09-19	470.70	475.83	469.25	472.30	14447900
183	2013-09-20	478.00	478.55	466.00	467.41	24975100
184	2013-09-23	496.10	496.91	482.60	490.64	27218100
185	2013-09-24	494.88	495.47	487.82	489.10	13012300
186	2013-09-25	489.20	489.64	481.43	481.53	11319900
187	2013-09-26	486.00	488.56	483.90	486.22	8472200
188	2013-09-27	483.78	484.67	480.72	482.75	8144300
189	2013-09-30	477.25	481.66	474.41	476.75	9291300
190	2013-10-01	478.45	489.14	478.38	487.96	12638700
191	2013-10-02	485.63	491.80	483.75	489.56	10328000
192	2013-10-03	490.51	492.35	480.74	483.41	11526900
193	2013-10-04	483.86	484.60	478.60	483.03	9245300
194	2013-10-07	486.56	492.65	485.35	487.75	11153300
195	2013-10-08	489.94	490.64	480.54	480.94	10389900
196	2013-10-09	484.64	487.79	478.28	486.59	10775900
197	2013-10-10	491.32	492.38	487.04	489.64	9950100
198	2013-10-11	486.99	493.84	485.16	492.81	9562100
199	2013-10-14	489.83	497.58	489.35	496.04	9353500
200	2013-10-15	497.51	502.00	495.52	498.68	11431200
201	2013-10-16	500.79	502.53	499.23	501.11	8967900
202	2013-10-17	499.98	504.78	499.68	504.50	9056900
203	2013-10-18	505.99	509.26	505.71	508.89	10376500
204	2013-10-21	511.77	524.30	511.52	521.36	14218100
205	2013-10-22	526.41	528.45	508.03	519.87	19073700
206	2013-10-23	519.00	525.67	519.00	524.96	11204400
207	2013-10-24	525.00	532.47	522.45	531.91	13741600
208	2013-10-25	531.32	533.23	525.11	525.96	12064000
209	2013-10-28	529.04	531.00	523.21	529.88	19658600
210	2013-10-29	536.27	539.25	514.54	516.68	22707400
211	2013-10-30	519.61	527.52	517.02	524.90	12648700
212	2013-10-31	525.00	527.49	521.27	522.70	9846300
213	2013-11-01	524.02	524.80	515.84	520.03	9817500
214	2013-11-04	521.10	526.82	518.81	526.75	8736700
215	2013-11-05	524.58	528.89	523.00	525.45	9471900
216	2013-11-06	524.15	524.86	518.20	520.92	7977700
217	2013-11-07	519.58	523.19	512.38	512.49	9379300
218	2013-11-08	514.58	521.13	512.59	520.56	9975600
219	2013-11-11	519.99	521.67	514.41	519.05	8123300
220	2013-11-12	517.67	523.92	517.00	520.01	7295600
221	2013-11-13	518.00	522.25	516.96	520.63	7043600
222	2013-11-14	522.81	529.28	521.87	528.16	10086400
223	2013-11-15	526.58	529.09	524.49	524.99	11354300
224	2013-11-18	524.99	527.19	518.20	518.63	8748000
225	2013-11-19	519.03	523.38	517.97	519.55	7462100
226	2013-11-20	519.23	520.42	514.33	515.00	6925600
227	2013-11-21	517.60	521.21	513.67	521.14	9358100
228	2013-11-22	519.52	522.16	518.53	519.80	7990200
229	2013-11-25	521.02	525.87	521.00	523.74	8189700
230	2013-11-26	524.12	536.14	524.00	533.40	14335100
231	2013-11-27	536.31	546.00	533.40	545.96	12980300
232	2013-11-29	549.48	558.33	547.81	556.07	11361700
233	2013-12-02	558.00	564.33	550.82	551.23	16876600
234	2013-12-03	558.30	566.38	557.68	566.32	16106000
235	2013-12-04	565.50	569.19	560.82	565.00	13478200
236	2013-12-05	572.65	575.14	566.41	567.90	15985000
237	2013-12-06	565.79	566.75	559.57	560.02	12298300
238	2013-12-09	560.90	569.58	560.90	566.43	11446200
239	2013-12-10	563.58	567.88	561.20	565.55	9938200
240	2013-12-11	567.00	570.97	559.69	561.36	12847100
241	2013-12-12	562.14	565.34	560.03	560.54	9367500
242	2013-12-13	562.85	562.88	553.67	554.43	11886500
243	2013-12-16	555.02	562.64	555.01	557.50	10092600
244	2013-12-17	555.81	559.44	553.38	554.99	8210800
245	2013-12-18	549.70	551.45	538.80	550.77	20209400
246	2013-12-19	549.50	550.00	543.73	544.46	11462800
247	2013-12-20	545.43	551.61	544.82	549.02	15586200
248	2013-12-23	568.00	570.72	562.76	570.09	17903800
249	2013-12-24	569.89	571.88	566.03	567.67	5984100
250	2013-12-26	568.10	569.50	563.38	563.90	7286000
251	2013-12-27	563.82	564.41	559.50	560.09	8067300
252	2013-12-30	557.46	560.09	552.32	554.52	9058200
253	2013-12-31	554.17	561.28	554.00	561.02	7967300