stocks_us_nasdaq/AACOU.csv

Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits,Repaired?,daily_return,log_return,cumulative_return,rolling_high_252,drawdown,rolling_vol_252
2026-02-19,9.989999771118164,9.989999771118164,9.970000267028809,9.970000267028809,9.970000267028809,3248500,0.0,0.0,False,,,0.0,9.970000267028809,0.0,
2026-02-20,9.979999542236328,9.979999542236328,9.960000038146973,9.960000038146973,9.960000038146973,1002700,0.0,0.0,False,-0.001003031957271583,-0.0010035353304529786,-0.001003031957271583,9.970000267028809,-0.001003031957271583,
2026-02-23,9.970000267028809,10.010000228881836,9.960000038146973,9.960000038146973,9.960000038146973,227400,0.0,0.0,False,0.0,0.0,-0.001003031957271583,9.970000267028809,-0.001003031957271583,
2026-02-24,9.979999542236328,9.989999771118164,9.930000305175781,9.9399995803833,9.9399995803833,340300,0.0,0.0,False,-0.002008078081031095,-0.0020100969730020893,-0.0030090958718147487,9.970000267028809,-0.0030090958718147487,
2026-02-25,9.960000038146973,9.960000038146973,9.9399995803833,9.949999809265137,9.949999809265137,87100,0.0,0.0,False,0.001006059286116301,0.0010055535476462105,-0.0020060639145430548,9.970000267028809,-0.002006063914543166,
2026-02-26,9.9399995803833,9.970000267028809,9.9399995803833,9.949999809265137,9.949999809265137,3400,0.0,0.0,False,0.0,0.0,-0.0020060639145430548,9.970000267028809,-0.002006063914543166,
2026-02-27,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,1200,0.0,0.0,False,-0.0010050481480938789,-0.0010055535476461723,-0.0030090958718146377,9.970000267028809,-0.0030090958718147487,
2026-03-02,9.9399995803833,10.0,9.9399995803833,9.949999809265137,9.949999809265137,5400,0.0,0.0,False,0.001006059286116301,0.0010055535476462105,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,
2026-03-03,9.979999542236328,9.979999542236328,9.949999809265137,9.970000267028809,9.970000267028809,14000,0.0,0.0,False,0.0020100962961877578,0.002008078755809017,2.220446049250313e-16,9.970000267028809,0.0,
2026-03-04,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,50200,0.0,0.0,False,-0.002006063914543166,-0.002008078755808964,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,
2026-03-05,9.949999809265137,9.960000038146973,9.9399995803833,9.949999809265137,9.949999809265137,62800,0.0,0.0,False,0.0,0.0,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,
2026-03-06,9.949999809265137,9.949999809265137,9.9399995803833,9.949999809265137,9.949999809265137,12500,0.0,0.0,False,0.0,0.0,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,
2026-03-09,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,300,0.0,0.0,False,0.0,0.0,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,
2026-03-10,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,200900,0.0,0.0,False,-0.0010050481480938789,-0.0010055535476461723,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-11,9.9399995803833,9.949999809265137,9.930000305175781,9.9399995803833,9.9399995803833,192800,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-12,9.930000305175781,9.9399995803833,9.930000305175781,9.9399995803833,9.9399995803833,800,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-13,9.930000305175781,9.9399995803833,9.930000305175781,9.9399995803833,9.9399995803833,16000,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-16,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-17,9.930000305175781,9.9399995803833,9.930000305175781,9.9399995803833,9.9399995803833,800,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-18,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,400,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,
2026-03-19,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,500,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,0.014881035533674187
2026-03-20,9.9399995803833,9.9399995803833,9.930000305175781,9.9399995803833,9.9399995803833,1700,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,0.014513575312856812
2026-03-23,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,1900,0.0,0.0,False,0.001006059286116301,0.0010055535476462105,-0.0020060639145428327,9.970000267028809,-0.002006063914543166,0.014688078414074506
2026-03-24,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,200,0.0,0.0,False,-0.0010050481480938789,-0.0010055535476461723,-0.0030090958718144156,9.970000267028809,-0.0030090958718147487,0.01466594810251583
2026-03-25,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0,0.0,0.0,False,0.0,0.0,-0.0030090958718144156,9.970000267028809,-0.0030090958718147487,0.014349822788228753
2026-03-26,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,5300,0.0,0.0,False,0.0030181778583486807,0.0030136323034550823,2.220446049250313e-16,9.970000267028809,0.0,0.01723177982199167
2026-03-27,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,800,0.0,0.0,False,0.0,0.0,2.220446049250313e-16,9.970000267028809,0.0,0.016883627261286536
2026-03-30,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,8800,0.0,0.0,False,-0.0030090958718147487,-0.0030136323034551096,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,0.018937629773857614
2026-03-31,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,0,0.0,0.0,False,0.0,0.0,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,0.0185866033901321
2026-04-01,9.9399995803833,9.970000267028809,9.9399995803833,9.970000267028809,9.970000267028809,8900,0.0,0.0,False,0.0030181778583486807,0.0030136323034550823,2.220446049250313e-16,9.970000267028809,0.0,0.02044483954175373
2026-04-02,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,2100,0.0,0.0,False,-0.002006063914543166,-0.002008078755808964,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,0.02091432539081859
2026-04-06,9.9399995803833,9.949999809265137,9.9399995803833,9.949999809265137,9.949999809265137,3200,0.0,0.0,False,0.0,0.0,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,0.02056366257139267
2026-04-07,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,500,0.0,0.0,False,-0.0010050481480938789,-0.0010055535476461723,-0.0030090958718145266,9.970000267028809,-0.0030090958718147487,0.020400928024113665
2026-04-08,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,10500,0.0,0.0,False,0.001006059286116301,0.0010055535476462105,-0.0020060639145428327,9.970000267028809,-0.002006063914543166,0.020308178773778825
2026-04-09,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,100,0.0,0.0,False,-0.0030150485976147,-0.003019603013464921,-0.0050150641319652856,9.970000267028809,-0.005015064131965619,0.021555599963316723
2026-04-10,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0,0.0,0.0,False,0.0,0.0,-0.0050150641319652856,9.970000267028809,-0.005015064131965619,0.021239901328809083
2026-04-13,9.960000038146973,9.960000038146973,9.9399995803833,9.960000038146973,9.960000038146973,26500,0.0,0.0,False,0.004032254188043316,0.0040241464388207845,-0.0010030319572713609,9.970000267028809,-0.001003031957271583,0.023669802788262185
2026-04-14,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,44300,0.0,0.0,False,0.0,0.0,-0.0010030319572713609,9.970000267028809,-0.001003031957271583,0.023338845054043565
2026-04-15,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,400,0.0,0.0,False,-0.001004039040515603,-0.0010045434253560203,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,0.023158639947124818
2026-04-16,9.949999809265137,9.970000267028809,9.949999809265137,9.949999809265137,9.949999809265137,1200,0.0,0.0,False,0.0,0.0,-0.0020060639145429437,9.970000267028809,-0.002006063914543166,0.02285226890452248
2026-04-17,9.949999809265137,9.970000267028809,9.949999809265137,9.970000267028809,9.970000267028809,300,0.0,0.0,False,0.0020100962961877578,0.002008078755809017,2.220446049250313e-16,9.970000267028809,0.0,0.023142717783727455
2026-04-20,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0,0.0,0.0,False,0.0,0.0,2.220446049250313e-16,9.970000267028809,0.0,0.022851602971107002
2026-04-21,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0,0.0,0.0,False,0.0,0.0,2.220446049250313e-16,9.970000267028809,0.0,0.02257120472113498
2026-04-22,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0,0.0,0.0,False,0.0,0.0,2.220446049250313e-16,9.970000267028809,0.0,0.022300881268382502
2026-04-23,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0,0.0,0.0,False,0.0,0.0,2.220446049250313e-16,9.970000267028809,0.0,0.02204004339522295
2026-04-24,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0,0.0,0.0,False,0.0,0.0,2.220446049250313e-16,9.970000267028809,0.0,0.02178814902623429