From a3c202ce764134a81ff00b0a99cb6592e7e84191 Mon Sep 17 00:00:00 2001 From: "Yann Esposito (Yogsototh)" Date: Wed, 29 May 2019 16:41:56 +0200 Subject: [PATCH] json files for history --- csco-prices.json | 1802 ++++++++++++++++++++++++++++++++++++++++++ euro-2019-05-01.json | 1 + 2 files changed, 1803 insertions(+) create mode 100644 csco-prices.json create mode 100644 euro-2019-05-01.json diff --git a/csco-prices.json b/csco-prices.json new file mode 100644 index 0000000..cf88fe4 --- /dev/null +++ b/csco-prices.json @@ -0,0 +1,1802 @@ +{ + "Meta Data": { + "1. Information": "Monthly Prices (open, high, low, close) and Volumes", + "2. Symbol": "CSCO", + "3. Last Refreshed": "2019-05-28", + "4. Time Zone": "US/Eastern" + }, + "Monthly Time Series": { + "2019-05-28": { + "1. open": "56.0000", + "2. high": "56.8300", + "3. low": "51.0600", + "4. close": "53.9300", + "5. volume": "461447837" + }, + "2019-04-30": { + "1. open": "54.4750", + "2. high": "57.5250", + "3. low": "54.3900", + "4. close": "55.9500", + "5. volume": "349640455" + }, + "2019-03-29": { + "1. open": "52.0000", + "2. high": "54.2300", + "3. low": "50.5100", + "4. close": "53.9900", + "5. volume": "432724794" + }, + "2019-02-28": { + "1. open": "47.3700", + "2. high": "51.9600", + "3. low": "46.3000", + "4. close": "51.7700", + "5. volume": "426421820" + }, + "2019-01-31": { + "1. open": "42.2800", + "2. high": "47.3800", + "3. low": "40.9600", + "4. close": "47.2900", + "5. volume": "442761320" + }, + "2018-12-31": { + "1. open": "48.3200", + "2. high": "49.1388", + "3. low": "40.2500", + "4. close": "43.3300", + "5. volume": "606736218" + }, + "2018-11-30": { + "1. open": "45.6700", + "2. high": "48.4400", + "3. low": "44.0800", + "4. close": "47.8700", + "5. volume": "526860347" + }, + "2018-10-31": { + "1. open": "49.0000", + "2. high": "49.4700", + "3. low": "42.9400", + "4. close": "45.7500", + "5. volume": "549747313" + }, + "2018-09-28": { + "1. open": "47.8400", + "2. high": "49.0600", + "3. low": "46.4350", + "4. close": "48.6500", + "5. volume": "365543875" + }, + "2018-08-31": { + "1. open": "41.9900", + "2. high": "47.8300", + "3. low": "41.2000", + "4. close": "47.7700", + "5. volume": "441384346" + }, + "2018-07-31": { + "1. open": "42.5600", + "2. high": "43.8252", + "3. low": "40.9400", + "4. close": "42.2900", + "5. volume": "450520168" + }, + "2018-06-29": { + "1. open": "42.9100", + "2. high": "44.8100", + "3. low": "41.8050", + "4. close": "43.0300", + "5. volume": "463650452" + }, + "2018-05-31": { + "1. open": "43.9100", + "2. high": "46.3700", + "3. low": "42.5200", + "4. close": "42.7100", + "5. volume": "500681320" + }, + "2018-04-30": { + "1. open": "42.5200", + "2. high": "45.3400", + "3. low": "40.1900", + "4. close": "44.2900", + "5. volume": "491552127" + }, + "2018-03-29": { + "1. open": "44.6800", + "2. high": "46.1600", + "3. low": "41.5800", + "4. close": "42.8900", + "5. volume": "583373359" + }, + "2018-02-28": { + "1. open": "41.0900", + "2. high": "45.8900", + "3. low": "37.3500", + "4. close": "44.7800", + "5. volume": "663601726" + }, + "2018-01-31": { + "1. open": "38.6700", + "2. high": "42.9800", + "3. low": "38.4300", + "4. close": "41.5400", + "5. volume": "484156456" + }, + "2017-12-29": { + "1. open": "37.0900", + "2. high": "38.9950", + "3. low": "36.7300", + "4. close": "38.3000", + "5. volume": "353962078" + }, + "2017-11-30": { + "1. open": "34.2900", + "2. high": "38.0250", + "3. low": "33.6700", + "4. close": "37.3000", + "5. volume": "464193660" + }, + "2017-10-31": { + "1. open": "33.6100", + "2. high": "34.7300", + "3. low": "33.1700", + "4. close": "34.1500", + "5. volume": "329394941" + }, + "2017-09-29": { + "1. open": "32.2200", + "2. high": "34.1000", + "3. low": "31.4550", + "4. close": "33.6300", + "5. volume": "395200611" + }, + "2017-08-31": { + "1. open": "31.5900", + "2. high": "32.4652", + "3. low": "30.3600", + "4. close": "32.2100", + "5. volume": "493635351" + }, + "2017-07-31": { + "1. open": "31.0900", + "2. high": "32.2500", + "3. low": "30.6700", + "4. close": "31.4500", + "5. volume": "336949383" + }, + "2017-06-30": { + "1. open": "31.5200", + "2. high": "32.5000", + "3. low": "31.0850", + "4. close": "31.3000", + "5. volume": "464480831" + }, + "2017-05-31": { + "1. open": "34.1100", + "2. high": "34.6000", + "3. low": "30.3700", + "4. close": "31.5300", + "5. volume": "447891458" + }, + "2017-04-28": { + "1. open": "33.7000", + "2. high": "34.1100", + "3. low": "32.4200", + "4. close": "34.0700", + "5. volume": "319380881" + }, + "2017-03-31": { + "1. open": "34.2800", + "2. high": "34.5300", + "3. low": "33.6500", + "4. close": "33.8000", + "5. volume": "404090831" + }, + "2017-02-28": { + "1. open": "30.8470", + "2. high": "34.3200", + "3. low": "30.4200", + "4. close": "34.1800", + "5. volume": "476211309" + }, + "2017-01-31": { + "1. open": "30.3700", + "2. high": "31.0500", + "3. low": "29.8000", + "4. close": "30.7200", + "5. volume": "390387857" + }, + "2016-12-30": { + "1. open": "29.8400", + "2. high": "31.0650", + "3. low": "29.1200", + "4. close": "30.2200", + "5. volume": "440511083" + }, + "2016-11-30": { + "1. open": "30.8500", + "2. high": "31.8900", + "3. low": "29.5500", + "4. close": "29.8200", + "5. volume": "569547675" + }, + "2016-10-31": { + "1. open": "31.3100", + "2. high": "31.6800", + "3. low": "29.8600", + "4. close": "30.6800", + "5. volume": "368562051" + }, + "2016-09-30": { + "1. open": "31.4200", + "2. high": "31.9500", + "3. low": "30.6000", + "4. close": "31.7200", + "5. volume": "439863970" + }, + "2016-08-31": { + "1. open": "30.7000", + "2. high": "31.7000", + "3. low": "30.0600", + "4. close": "31.4400", + "5. volume": "546905725" + }, + "2016-07-29": { + "1. open": "28.7800", + "2. high": "31.1500", + "3. low": "28.1700", + "4. close": "30.5300", + "5. volume": "441933437" + }, + "2016-06-30": { + "1. open": "28.8400", + "2. high": "29.4100", + "3. low": "27.1300", + "4. close": "28.6900", + "5. volume": "498638607" + }, + "2016-05-31": { + "1. open": "27.4800", + "2. high": "29.0800", + "3. low": "25.8050", + "4. close": "29.0500", + "5. volume": "542516515" + }, + "2016-04-29": { + "1. open": "28.3000", + "2. high": "28.7000", + "3. low": "26.9500", + "4. close": "27.4900", + "5. volume": "443380948" + }, + "2016-03-31": { + "1. open": "26.4500", + "2. high": "28.6800", + "3. low": "26.2350", + "4. close": "28.4700", + "5. volume": "497924100" + }, + "2016-02-29": { + "1. open": "23.4600", + "2. high": "26.9132", + "3. low": "22.4600", + "4. close": "26.1800", + "5. volume": "677901893" + }, + "2016-01-29": { + "1. open": "26.3900", + "2. high": "26.6600", + "3. low": "22.4700", + "4. close": "23.7900", + "5. volume": "786284112" + }, + "2015-12-31": { + "1. open": "27.2000", + "2. high": "27.9000", + "3. low": "25.9600", + "4. close": "27.1550", + "5. volume": "502120199" + }, + "2015-11-30": { + "1. open": "28.8700", + "2. high": "28.8700", + "3. low": "25.8200", + "4. close": "27.2500", + "5. volume": "630582502" + }, + "2015-10-30": { + "1. open": "26.0500", + "2. high": "29.4900", + "3. low": "25.3400", + "4. close": "28.8500", + "5. volume": "510886188" + }, + "2015-09-30": { + "1. open": "25.2200", + "2. high": "26.7300", + "3. low": "24.9200", + "4. close": "26.2500", + "5. volume": "555487911" + }, + "2015-08-31": { + "1. open": "28.4100", + "2. high": "29.2050", + "3. low": "23.0300", + "4. close": "25.8800", + "5. volume": "691229039" + }, + "2015-07-31": { + "1. open": "27.4200", + "2. high": "28.7700", + "3. low": "26.8400", + "4. close": "28.4200", + "5. volume": "520262279" + }, + "2015-06-30": { + "1. open": "29.6000", + "2. high": "29.6200", + "3. low": "27.3300", + "4. close": "27.4600", + "5. volume": "507210239" + }, + "2015-05-29": { + "1. open": "28.8100", + "2. high": "29.9000", + "3. low": "28.6900", + "4. close": "29.3100", + "5. volume": "485415347" + }, + "2015-04-30": { + "1. open": "27.3100", + "2. high": "29.3300", + "3. low": "26.8400", + "4. close": "28.8300", + "5. volume": "489815493" + }, + "2015-03-31": { + "1. open": "29.3600", + "2. high": "30.3100", + "3. low": "26.6200", + "4. close": "27.5250", + "5. volume": "630441700" + }, + "2015-02-27": { + "1. open": "26.3900", + "2. high": "29.9900", + "3. low": "25.9200", + "4. close": "29.5100", + "5. volume": "584764130" + }, + "2015-01-30": { + "1. open": "27.8600", + "2. high": "28.7000", + "3. low": "26.3200", + "4. close": "26.3650", + "5. volume": "659491042" + }, + "2014-12-31": { + "1. open": "27.5000", + "2. high": "28.5900", + "3. low": "26.1500", + "4. close": "27.8150", + "5. volume": "577451832" + }, + "2014-11-28": { + "1. open": "24.4500", + "2. high": "27.7800", + "3. low": "24.4500", + "4. close": "27.6400", + "5. volume": "543779880" + }, + "2014-10-31": { + "1. open": "25.2000", + "2. high": "25.4200", + "3. low": "22.4900", + "4. close": "24.4700", + "5. volume": "686630145" + }, + "2014-09-30": { + "1. open": "24.9400", + "2. high": "25.4150", + "3. low": "24.4600", + "4. close": "25.1700", + "5. volume": "524862253" + }, + "2014-08-29": { + "1. open": "25.1400", + "2. high": "25.3700", + "3. low": "24.2700", + "4. close": "24.9900", + "5. volume": "520011800" + }, + "2014-07-31": { + "1. open": "24.9900", + "2. high": "26.0800", + "3. low": "24.7700", + "4. close": "25.2300", + "5. volume": "601686300" + }, + "2014-06-30": { + "1. open": "24.6400", + "2. high": "25.1700", + "3. low": "24.4000", + "4. close": "24.8500", + "5. volume": "515651900" + }, + "2014-05-30": { + "1. open": "23.1400", + "2. high": "24.9300", + "3. low": "22.4300", + "4. close": "24.6200", + "5. volume": "816008400" + }, + "2014-04-30": { + "1. open": "22.3300", + "2. high": "23.6400", + "3. low": "22.3000", + "4. close": "23.1100", + "5. volume": "806717200" + }, + "2014-03-31": { + "1. open": "21.5700", + "2. high": "22.6900", + "3. low": "21.2700", + "4. close": "22.4150", + "5. volume": "862634400" + }, + "2014-02-28": { + "1. open": "21.9300", + "2. high": "22.9200", + "3. low": "21.4000", + "4. close": "21.8000", + "5. volume": "951920200" + }, + "2014-01-31": { + "1. open": "22.1700", + "2. high": "23.0000", + "3. low": "21.6000", + "4. close": "21.9100", + "5. volume": "867246000" + }, + "2013-12-31": { + "1. open": "21.2900", + "2. high": "22.4700", + "3. low": "20.2200", + "4. close": "22.4300", + "5. volume": "938261700" + }, + "2013-11-29": { + "1. open": "22.6600", + "2. high": "24.0000", + "3. low": "20.7700", + "4. close": "21.2500", + "5. volume": "1088335300" + }, + "2013-10-31": { + "1. open": "23.3300", + "2. high": "23.4800", + "3. low": "22.1000", + "4. close": "22.5600", + "5. volume": "876764600" + }, + "2013-09-30": { + "1. open": "23.5800", + "2. high": "24.8000", + "3. low": "23.0200", + "4. close": "23.4310", + "5. volume": "649688500" + }, + "2013-08-30": { + "1. open": "25.7900", + "2. high": "26.4860", + "3. low": "23.2200", + "4. close": "23.3100", + "5. volume": "851724100" + }, + "2013-07-31": { + "1. open": "24.4200", + "2. high": "26.1500", + "3. low": "24.2200", + "4. close": "25.5900", + "5. volume": "680967500" + }, + "2013-06-28": { + "1. open": "24.2600", + "2. high": "24.9800", + "3. low": "23.8800", + "4. close": "24.3350", + "5. volume": "736630100" + }, + "2013-05-31": { + "1. open": "20.8300", + "2. high": "24.6800", + "3. low": "20.2900", + "4. close": "24.1150", + "5. volume": "1109907700" + }, + "2013-04-30": { + "1. open": "21.0400", + "2. high": "21.7000", + "3. low": "19.9800", + "4. close": "20.9200", + "5. volume": "783097400" + }, + "2013-03-28": { + "1. open": "20.7100", + "2. high": "21.9800", + "3. low": "20.5500", + "4. close": "20.8950", + "5. volume": "678943000" + }, + "2013-02-28": { + "1. open": "20.7300", + "2. high": "21.6700", + "3. low": "20.4400", + "4. close": "20.8550", + "5. volume": "697094300" + }, + "2013-01-31": { + "1. open": "20.1200", + "2. high": "21.2600", + "3. low": "20.0100", + "4. close": "20.5700", + "5. volume": "765378900" + }, + "2012-12-31": { + "1. open": "19.0200", + "2. high": "20.5400", + "3. low": "18.9500", + "4. close": "19.6494", + "5. volume": "780170100" + }, + "2012-11-30": { + "1. open": "17.1700", + "2. high": "19.1300", + "3. low": "16.6800", + "4. close": "18.9100", + "5. volume": "907821400" + }, + "2012-10-31": { + "1. open": "19.2300", + "2. high": "19.4000", + "3. low": "17.0100", + "4. close": "17.1450", + "5. volume": "752917900" + }, + "2012-09-28": { + "1. open": "18.9900", + "2. high": "19.7500", + "3. low": "18.3500", + "4. close": "19.0950", + "5. volume": "712398800" + }, + "2012-08-31": { + "1. open": "16.0100", + "2. high": "19.3850", + "3. low": "15.6500", + "4. close": "19.0800", + "5. volume": "1036944400" + }, + "2012-07-31": { + "1. open": "17.1100", + "2. high": "17.2300", + "3. low": "14.9600", + "4. close": "15.9500", + "5. volume": "818395100" + }, + "2012-06-29": { + "1. open": "16.0800", + "2. high": "17.6300", + "3. low": "15.9200", + "4. close": "17.1700", + "5. volume": "825563500" + }, + "2012-05-31": { + "1. open": "20.1100", + "2. high": "20.1600", + "3. low": "16.2600", + "4. close": "16.3300", + "5. volume": "1197232100" + }, + "2012-04-30": { + "1. open": "21.1400", + "2. high": "21.3000", + "3. low": "19.2700", + "4. close": "20.1550", + "5. volume": "771917500" + }, + "2012-03-30": { + "1. open": "19.9100", + "2. high": "21.2400", + "3. low": "19.3200", + "4. close": "21.1500", + "5. volume": "761219419" + }, + "2012-02-29": { + "1. open": "19.8400", + "2. high": "20.4900", + "3. low": "19.7000", + "4. close": "19.8800", + "5. volume": "1008546100" + }, + "2012-01-31": { + "1. open": "18.5500", + "2. high": "20.0700", + "3. low": "18.3500", + "4. close": "19.6450", + "5. volume": "800778100" + }, + "2011-12-30": { + "1. open": "18.6800", + "2. high": "19.0700", + "3. low": "17.6200", + "4. close": "18.0800", + "5. volume": "884361600" + }, + "2011-11-30": { + "1. open": "18.0499", + "2. high": "19.1900", + "3. low": "17.2200", + "4. close": "18.6400", + "5. volume": "1170264500" + }, + "2011-10-31": { + "1. open": "15.3000", + "2. high": "18.6000", + "3. low": "14.9300", + "4. close": "18.5300", + "5. volume": "1206907000" + }, + "2011-09-30": { + "1. open": "15.6900", + "2. high": "16.8350", + "3. low": "14.9600", + "4. close": "15.5000", + "5. volume": "1355061500" + }, + "2011-08-31": { + "1. open": "16.0775", + "2. high": "16.2500", + "3. low": "13.3000", + "4. close": "15.6700", + "5. volume": "2005545300" + }, + "2011-07-29": { + "1. open": "15.6300", + "2. high": "16.5000", + "3. low": "15.2700", + "4. close": "15.9700", + "5. volume": "1164931600" + }, + "2011-06-30": { + "1. open": "16.7600", + "2. high": "16.7700", + "3. low": "14.7800", + "4. close": "15.6100", + "5. volume": "1672104000" + }, + "2011-05-31": { + "1. open": "17.5100", + "2. high": "17.9900", + "3. low": "16.1100", + "4. close": "16.8000", + "5. volume": "1566704000" + }, + "2011-04-29": { + "1. open": "17.2900", + "2. high": "18.2900", + "3. low": "16.5200", + "4. close": "17.5200", + "5. volume": "1509969739" + }, + "2011-03-31": { + "1. open": "18.6700", + "2. high": "18.7900", + "3. low": "16.9700", + "4. close": "17.1500", + "5. volume": "1525529700" + }, + "2011-02-28": { + "1. open": "21.2700", + "2. high": "22.3400", + "3. low": "18.2300", + "4. close": "18.5600", + "5. volume": "2024071600" + }, + "2011-01-31": { + "1. open": "20.4500", + "2. high": "21.6100", + "3. low": "20.3800", + "4. close": "21.1500", + "5. volume": "993180400" + }, + "2010-12-31": { + "1. open": "19.3400", + "2. high": "20.5100", + "3. low": "19.0000", + "4. close": "20.2300", + "5. volume": "1404265100" + }, + "2010-11-30": { + "1. open": "22.9500", + "2. high": "24.6000", + "3. low": "19.1300", + "4. close": "19.1600", + "5. volume": "2260755000" + }, + "2010-10-29": { + "1. open": "21.9000", + "2. high": "23.9000", + "3. low": "21.5000", + "4. close": "22.8600", + "5. volume": "874713700" + }, + "2010-09-30": { + "1. open": "20.3500", + "2. high": "22.3100", + "3. low": "20.2500", + "4. close": "21.9000", + "5. volume": "1203729400" + }, + "2010-08-31": { + "1. open": "23.4328", + "2. high": "24.8700", + "3. low": "19.8200", + "4. close": "19.9850", + "5. volume": "1496467500" + }, + "2010-07-30": { + "1. open": "21.2000", + "2. high": "23.9600", + "3. low": "20.9300", + "4. close": "23.0700", + "5. volume": "1044092804" + }, + "2010-06-30": { + "1. open": "22.9400", + "2. high": "23.9400", + "3. low": "21.2400", + "4. close": "21.3100", + "5. volume": "1305853900" + }, + "2010-05-28": { + "1. open": "27.0300", + "2. high": "27.6900", + "3. low": "22.5600", + "4. close": "23.1600", + "5. volume": "1443471900" + }, + "2010-04-30": { + "1. open": "26.2000", + "2. high": "27.7400", + "3. low": "25.6600", + "4. close": "26.9300", + "5. volume": "919580200" + }, + "2010-03-31": { + "1. open": "24.3300", + "2. high": "26.8500", + "3. low": "24.3200", + "4. close": "26.0300", + "5. volume": "1169108100" + }, + "2010-02-26": { + "1. open": "22.6500", + "2. high": "24.4600", + "3. low": "22.3800", + "4. close": "24.3300", + "5. volume": "1037381000" + }, + "2010-01-29": { + "1. open": "24.1100", + "2. high": "25.1000", + "3. low": "22.3500", + "4. close": "22.4700", + "5. volume": "930989500" + }, + "2009-12-31": { + "1. open": "23.4300", + "2. high": "24.4200", + "3. low": "23.0200", + "4. close": "23.9400", + "5. volume": "744363700" + }, + "2009-11-30": { + "1. open": "22.8700", + "2. high": "24.1100", + "3. low": "22.5500", + "4. close": "23.4000", + "5. volume": "849170600" + }, + "2009-10-30": { + "1. open": "23.3500", + "2. high": "24.8250", + "3. low": "22.5800", + "4. close": "22.8100", + "5. volume": "960109000" + }, + "2009-09-30": { + "1. open": "21.4600", + "2. high": "23.8700", + "3. low": "21.0700", + "4. close": "23.5400", + "5. volume": "1031663000" + }, + "2009-08-31": { + "1. open": "22.2100", + "2. high": "22.7400", + "3. low": "20.6800", + "4. close": "21.6000", + "5. volume": "979868600" + }, + "2009-07-31": { + "1. open": "18.8400", + "2. high": "22.4000", + "3. low": "17.8200", + "4. close": "22.0100", + "5. volume": "1139848800" + }, + "2009-06-30": { + "1. open": "19.1500", + "2. high": "20.3500", + "3. low": "18.2500", + "4. close": "18.6500", + "5. volume": "1157147500" + }, + "2009-05-29": { + "1. open": "19.2400", + "2. high": "20.0000", + "3. low": "17.6100", + "4. close": "18.5000", + "5. volume": "1121282300" + }, + "2009-04-30": { + "1. open": "16.5100", + "2. high": "19.9300", + "3. low": "16.3000", + "4. close": "19.3200", + "5. volume": "1133287300" + }, + "2009-03-31": { + "1. open": "14.3300", + "2. high": "17.3900", + "3. low": "13.6100", + "4. close": "16.7700", + "5. volume": "1353537700" + }, + "2009-02-27": { + "1. open": "14.8600", + "2. high": "17.0900", + "3. low": "14.3000", + "4. close": "14.5700", + "5. volume": "1131979800" + }, + "2009-01-30": { + "1. open": "16.4100", + "2. high": "17.9800", + "3. low": "14.9100", + "4. close": "14.9700", + "5. volume": "1106201100" + }, + "2008-12-31": { + "1. open": "16.1600", + "2. high": "17.9300", + "3. low": "14.7150", + "4. close": "16.3000", + "5. volume": "1121765400" + }, + "2008-11-28": { + "1. open": "17.6750", + "2. high": "18.4600", + "3. low": "14.2000", + "4. close": "16.5400", + "5. volume": "1376881300" + }, + "2008-10-31": { + "1. open": "22.2500", + "2. high": "22.4400", + "3. low": "15.9000", + "4. close": "17.7700", + "5. volume": "1974155000" + }, + "2008-09-30": { + "1. open": "24.3500", + "2. high": "24.5000", + "3. low": "21.4300", + "4. close": "22.5600", + "5. volume": "1220466678" + }, + "2008-08-29": { + "1. open": "22.2700", + "2. high": "25.2500", + "3. low": "21.6650", + "4. close": "24.0500", + "5. volume": "927302100" + }, + "2008-07-31": { + "1. open": "23.0000", + "2. high": "23.4000", + "3. low": "20.5600", + "4. close": "21.9900", + "5. volume": "1252163900" + }, + "2008-06-30": { + "1. open": "26.6200", + "2. high": "27.7200", + "3. low": "23.1600", + "4. close": "23.2600", + "5. volume": "1042986100" + }, + "2008-05-30": { + "1. open": "25.6000", + "2. high": "27.0000", + "3. low": "24.9000", + "4. close": "26.7200", + "5. volume": "1113842400" + }, + "2008-04-30": { + "1. open": "24.5200", + "2. high": "26.2900", + "3. low": "22.9100", + "4. close": "25.6400", + "5. volume": "1086970200" + }, + "2008-03-31": { + "1. open": "24.3500", + "2. high": "25.9900", + "3. low": "23.5400", + "4. close": "24.0900", + "5. volume": "1296938900" + }, + "2008-02-29": { + "1. open": "24.6200", + "2. high": "25.1500", + "3. low": "21.7700", + "4. close": "24.3900", + "5. volume": "1620047300" + }, + "2008-01-31": { + "1. open": "27.0000", + "2. high": "27.3000", + "3. low": "22.3000", + "4. close": "24.5000", + "5. volume": "1502588500" + }, + "2007-12-31": { + "1. open": "28.0000", + "2. high": "29.6400", + "3. low": "26.8200", + "4. close": "27.0699", + "5. volume": "1094205200" + }, + "2007-11-30": { + "1. open": "32.8400", + "2. high": "34.2400", + "3. low": "26.9200", + "4. close": "28.0200", + "5. volume": "1561733200" + }, + "2007-10-31": { + "1. open": "33.0100", + "2. high": "33.6000", + "3. low": "30.0900", + "4. close": "33.0600", + "5. volume": "934407500" + }, + "2007-09-28": { + "1. open": "31.9400", + "2. high": "33.3800", + "3. low": "31.0900", + "4. close": "33.1299", + "5. volume": "809890097" + }, + "2007-08-31": { + "1. open": "28.7700", + "2. high": "32.4700", + "3. low": "28.5800", + "4. close": "31.9200", + "5. volume": "1534845000" + }, + "2007-07-31": { + "1. open": "28.0150", + "2. high": "30.3900", + "3. low": "27.7900", + "4. close": "28.9100", + "5. volume": "1005682274" + }, + "2007-06-29": { + "1. open": "26.9500", + "2. high": "28.4000", + "3. low": "25.8400", + "4. close": "27.8500", + "5. volume": "1042210800" + }, + "2007-05-31": { + "1. open": "26.8700", + "2. high": "28.4800", + "3. low": "25.3300", + "4. close": "26.9200", + "5. volume": "1211839900" + }, + "2007-04-30": { + "1. open": "25.6650", + "2. high": "27.2000", + "3. low": "25.3100", + "4. close": "26.7400", + "5. volume": "867375700" + }, + "2007-03-30": { + "1. open": "25.4000", + "2. high": "27.0000", + "3. low": "24.8200", + "4. close": "25.5300", + "5. volume": "1044179400" + }, + "2007-02-28": { + "1. open": "26.6700", + "2. high": "28.8500", + "3. low": "25.4400", + "4. close": "25.9400", + "5. volume": "1071784100" + }, + "2007-01-31": { + "1. open": "27.4550", + "2. high": "28.9900", + "3. low": "25.7600", + "4. close": "26.6200", + "5. volume": "1263093600" + }, + "2006-12-29": { + "1. open": "26.9500", + "2. high": "27.9600", + "3. low": "26.4500", + "4. close": "27.3300", + "5. volume": "771539400" + }, + "2006-11-30": { + "1. open": "24.3400", + "2. high": "27.4400", + "3. low": "23.5600", + "4. close": "26.9100", + "5. volume": "1330540600" + }, + "2006-10-31": { + "1. open": "23.0500", + "2. high": "24.7801", + "3. low": "22.8000", + "4. close": "24.1300", + "5. volume": "920551700" + }, + "2006-09-29": { + "1. open": "22.0500", + "2. high": "23.5300", + "3. low": "21.1772", + "4. close": "22.9800", + "5. volume": "1036230000" + }, + "2006-08-31": { + "1. open": "17.8500", + "2. high": "22.1500", + "3. low": "17.1000", + "4. close": "21.9900", + "5. volume": "1327204600" + }, + "2006-07-31": { + "1. open": "19.7800", + "2. high": "20.1100", + "3. low": "17.4500", + "4. close": "17.8800", + "5. volume": "869379300" + }, + "2006-06-30": { + "1. open": "19.6800", + "2. high": "20.8000", + "3. low": "19.0800", + "4. close": "19.5300", + "5. volume": "911752200" + }, + "2006-05-31": { + "1. open": "21.0300", + "2. high": "22.0000", + "3. low": "19.5000", + "4. close": "19.6800", + "5. volume": "1256356100" + }, + "2006-04-28": { + "1. open": "21.8500", + "2. high": "22.5500", + "3. low": "20.0000", + "4. close": "20.9500", + "5. volume": "815271200" + }, + "2006-03-31": { + "1. open": "20.4100", + "2. high": "22.0000", + "3. low": "20.3212", + "4. close": "21.6700", + "5. volume": "1321031200" + }, + "2006-02-28": { + "1. open": "18.3900", + "2. high": "20.4000", + "3. low": "17.8200", + "4. close": "20.2400", + "5. volume": "1336554100" + }, + "2006-01-31": { + "1. open": "17.2100", + "2. high": "19.4300", + "3. low": "17.1790", + "4. close": "18.5700", + "5. volume": "1348993600" + }, + "2005-12-30": { + "1. open": "17.7100", + "2. high": "18.0010", + "3. low": "17.0700", + "4. close": "17.1200", + "5. volume": "1102042700" + }, + "2005-11-30": { + "1. open": "17.3300", + "2. high": "17.9800", + "3. low": "16.8700", + "4. close": "17.5400", + "5. volume": "1229480700" + }, + "2005-10-31": { + "1. open": "17.9300", + "2. high": "18.1202", + "3. low": "16.8300", + "4. close": "17.4500", + "5. volume": "1053330400" + }, + "2005-09-30": { + "1. open": "17.5200", + "2. high": "18.6610", + "3. low": "17.4600", + "4. close": "17.9200", + "5. volume": "1099572600" + }, + "2005-08-31": { + "1. open": "19.2600", + "2. high": "19.7400", + "3. low": "17.2999", + "4. close": "17.6200", + "5. volume": "1303611200" + }, + "2005-07-29": { + "1. open": "19.1300", + "2. high": "20.2300", + "3. low": "18.5100", + "4. close": "19.1500", + "5. volume": "906918600" + }, + "2005-06-30": { + "1. open": "19.4000", + "2. high": "20.2500", + "3. low": "18.9800", + "4. close": "19.0800", + "5. volume": "1064382800" + }, + "2005-05-31": { + "1. open": "17.2400", + "2. high": "20.0100", + "3. low": "17.1600", + "4. close": "19.4000", + "5. volume": "1277986400" + }, + "2005-04-29": { + "1. open": "18.0100", + "2. high": "18.3000", + "3. low": "17.0098", + "4. close": "17.2700", + "5. volume": "1125077600" + }, + "2005-03-31": { + "1. open": "17.4400", + "2. high": "18.8000", + "3. low": "17.4100", + "4. close": "17.8900", + "5. volume": "1193967900" + }, + "2005-02-28": { + "1. open": "18.0900", + "2. high": "18.4300", + "3. low": "17.1300", + "4. close": "17.4200", + "5. volume": "1313555300" + }, + "2005-01-31": { + "1. open": "19.4200", + "2. high": "19.6100", + "3. low": "17.4100", + "4. close": "18.0400", + "5. volume": "1321919000" + }, + "2004-12-31": { + "1. open": "18.8800", + "2. high": "20.3500", + "3. low": "18.8100", + "4. close": "19.3200", + "5. volume": "1249290900" + }, + "2004-11-30": { + "1. open": "19.2000", + "2. high": "20.0100", + "3. low": "18.0000", + "4. close": "18.7500", + "5. volume": "1159861300" + }, + "2004-10-29": { + "1. open": "18.2800", + "2. high": "19.7400", + "3. low": "17.8000", + "4. close": "19.2100", + "5. volume": "1007767800" + }, + "2004-09-30": { + "1. open": "18.6600", + "2. high": "20.6300", + "3. low": "17.8500", + "4. close": "18.1000", + "5. volume": "1085464100" + }, + "2004-08-31": { + "1. open": "20.6000", + "2. high": "21.2500", + "3. low": "17.5300", + "4. close": "18.7600", + "5. volume": "1229997200" + }, + "2004-07-30": { + "1. open": "23.6600", + "2. high": "23.6800", + "3. low": "20.0700", + "4. close": "20.9200", + "5. volume": "965095600" + }, + "2004-06-30": { + "1. open": "22.1000", + "2. high": "24.2000", + "3. low": "21.9200", + "4. close": "23.7000", + "5. volume": "1084116300" + }, + "2004-05-28": { + "1. open": "21.1200", + "2. high": "23.3000", + "3. low": "20.6800", + "4. close": "22.3700", + "5. volume": "1162631800" + }, + "2004-04-30": { + "1. open": "23.6800", + "2. high": "24.8300", + "3. low": "20.8200", + "4. close": "20.9100", + "5. volume": "1078390400" + }, + "2004-03-31": { + "1. open": "23.3000", + "2. high": "23.9900", + "3. low": "21.9399", + "4. close": "23.5700", + "5. volume": "1346769100" + }, + "2004-02-27": { + "1. open": "26.1300", + "2. high": "26.7000", + "3. low": "22.2000", + "4. close": "23.1600", + "5. volume": "1320704500" + }, + "2004-01-30": { + "1. open": "24.3600", + "2. high": "29.3900", + "3. low": "24.1600", + "4. close": "25.7100", + "5. volume": "1100561600" + }, + "2003-12-31": { + "1. open": "22.9200", + "2. high": "24.6000", + "3. low": "22.8300", + "4. close": "24.2300", + "5. volume": "949441700" + }, + "2003-11-28": { + "1. open": "21.1800", + "2. high": "23.1400", + "3. low": "21.1800", + "4. close": "22.7000", + "5. volume": "911872200" + }, + "2003-10-31": { + "1. open": "19.6800", + "2. high": "21.4200", + "3. low": "19.2400", + "4. close": "20.9300", + "5. volume": "955377300" + }, + "2003-09-30": { + "1. open": "19.3200", + "2. high": "21.5600", + "3. low": "19.1800", + "4. close": "19.5900", + "5. volume": "1210604600" + }, + "2003-08-29": { + "1. open": "19.4200", + "2. high": "19.5100", + "3. low": "17.4200", + "4. close": "19.1400", + "5. volume": "1060846500" + }, + "2003-07-31": { + "1. open": "16.7600", + "2. high": "19.8100", + "3. low": "16.5700", + "4. close": "19.4900", + "5. volume": "1216036700" + }, + "2003-06-30": { + "1. open": "16.9900", + "2. high": "19.1000", + "3. low": "16.5200", + "4. close": "16.7900", + "5. volume": "1290038300" + }, + "2003-05-30": { + "1. open": "15.0400", + "2. high": "17.2000", + "3. low": "14.9400", + "4. close": "16.4100", + "5. volume": "1333974500" + }, + "2003-04-30": { + "1. open": "13.0400", + "2. high": "15.7000", + "3. low": "12.8000", + "4. close": "15.0000", + "5. volume": "1251378800" + }, + "2003-03-31": { + "1. open": "14.1600", + "2. high": "14.4900", + "3. low": "12.3300", + "4. close": "12.9800", + "5. volume": "1453583000" + }, + "2003-02-28": { + "1. open": "13.5200", + "2. high": "14.7800", + "3. low": "12.6600", + "4. close": "13.9800", + "5. volume": "1276346300" + }, + "2003-01-31": { + "1. open": "13.1100", + "2. high": "15.6300", + "3. low": "13.0900", + "4. close": "13.3700", + "5. volume": "1469872400" + }, + "2002-12-31": { + "1. open": "15.3500", + "2. high": "15.4600", + "3. low": "12.7300", + "4. close": "13.1000", + "5. volume": "1223015600" + }, + "2002-11-29": { + "1. open": "11.0200", + "2. high": "15.4800", + "3. low": "10.9200", + "4. close": "14.9200", + "5. volume": "1890317200" + }, + "2002-10-31": { + "1. open": "10.6600", + "2. high": "12.1100", + "3. low": "8.1200", + "4. close": "11.1800", + "5. volume": "2754836900" + }, + "2002-09-30": { + "1. open": "13.6000", + "2. high": "13.9700", + "3. low": "10.3900", + "4. close": "10.4800", + "5. volume": "1494614400" + }, + "2002-08-30": { + "1. open": "12.9800", + "2. high": "15.2900", + "3. low": "11.1500", + "4. close": "13.8200", + "5. volume": "1707727900" + }, + "2002-07-31": { + "1. open": "13.8400", + "2. high": "15.0600", + "3. low": "11.4500", + "4. close": "13.1900", + "5. volume": "1847651500" + }, + "2002-06-28": { + "1. open": "15.8100", + "2. high": "16.2100", + "3. low": "12.3900", + "4. close": "13.9500", + "5. volume": "1344498300" + }, + "2002-05-31": { + "1. open": "14.5500", + "2. high": "17.4900", + "3. low": "12.2800", + "4. close": "15.7800", + "5. volume": "1652350000" + }, + "2002-04-30": { + "1. open": "17.5500", + "2. high": "17.5500", + "3. low": "13.8800", + "4. close": "14.6500", + "5. volume": "1423798200" + }, + "2002-03-28": { + "1. open": "14.5000", + "2. high": "17.9300", + "3. low": "14.2700", + "4. close": "16.9300", + "5. volume": "1227851800" + }, + "2002-02-28": { + "1. open": "20.0000", + "2. high": "20.0000", + "3. low": "14.1500", + "4. close": "14.2700", + "5. volume": "1624686200" + }, + "2002-01-31": { + "1. open": "18.4400", + "2. high": "21.8400", + "3. low": "18.0500", + "4. close": "19.8000", + "5. volume": "1387270300" + }, + "2001-12-31": { + "1. open": "20.1900", + "2. high": "21.9200", + "3. low": "18.0000", + "4. close": "18.1100", + "5. volume": "1218872300" + }, + "2001-11-30": { + "1. open": "17.1500", + "2. high": "20.7700", + "3. low": "16.7000", + "4. close": "20.4400", + "5. volume": "1643496100" + }, + "2001-10-31": { + "1. open": "12.0500", + "2. high": "17.8300", + "3. low": "11.1500", + "4. close": "16.9200", + "5. volume": "1993569500" + }, + "2001-09-28": { + "1. open": "16.1000", + "2. high": "16.6400", + "3. low": "11.0400", + "4. close": "12.1800", + "5. volume": "1376553500" + }, + "2001-08-31": { + "1. open": "19.8200", + "2. high": "20.7500", + "3. low": "15.7500", + "4. close": "16.3300", + "5. volume": "1259794500" + }, + "2001-07-31": { + "1. open": "18.6900", + "2. high": "19.7500", + "3. low": "16.0100", + "4. close": "19.2200", + "5. volume": "1204422200" + }, + "2001-06-29": { + "1. open": "19.5900", + "2. high": "22.0000", + "3. low": "16.1400", + "4. close": "18.2000", + "5. volume": "1383830500" + }, + "2001-05-31": { + "1. open": "17.1100", + "2. high": "24.1300", + "3. low": "16.2500", + "4. close": "19.2600", + "5. volume": "2077138100" + }, + "2001-04-30": { + "1. open": "15.9400", + "2. high": "19.5000", + "3. low": "13.1900", + "4. close": "16.9800", + "5. volume": "2144703300" + }, + "2001-03-30": { + "1. open": "23.2500", + "2. high": "24.9400", + "3. low": "15.0000", + "4. close": "15.8100", + "5. volume": "2139003200" + }, + "2001-02-28": { + "1. open": "37.5000", + "2. high": "38.6300", + "3. low": "23.2500", + "4. close": "23.6900", + "5. volume": "1960297500" + }, + "2001-01-31": { + "1. open": "38.1300", + "2. high": "44.5000", + "3. low": "31.9400", + "4. close": "37.4400", + "5. volume": "1320151500" + }, + "2000-12-29": { + "1. open": "49.1900", + "2. high": "55.7500", + "3. low": "35.1600", + "4. close": "38.2500", + "5. volume": "1350238800" + }, + "2000-11-30": { + "1. open": "52.8800", + "2. high": "57.6300", + "3. low": "45.1900", + "4. close": "47.8800", + "5. volume": "1156157100" + }, + "2000-10-31": { + "1. open": "57.3800", + "2. high": "59.4400", + "3. low": "45.2500", + "4. close": "53.8800", + "5. volume": "1359114200" + }, + "2000-09-29": { + "1. open": "68.8800", + "2. high": "69.6300", + "3. low": "54.6300", + "4. close": "55.2500", + "5. volume": "1098540700" + }, + "2000-08-31": { + "1. open": "64.7500", + "2. high": "70.0000", + "3. low": "58.5000", + "4. close": "68.6300", + "5. volume": "943606900" + }, + "2000-07-31": { + "1. open": "63.3800", + "2. high": "69.7500", + "3. low": "60.8800", + "4. close": "65.4400", + "5. volume": "736369500" + }, + "2000-06-30": { + "1. open": "58.5800", + "2. high": "69.5600", + "3. low": "57.8800", + "4. close": "63.5600", + "5. volume": "773738600" + }, + "2000-05-31": { + "1. open": "69.8800", + "2. high": "71.8800", + "3. low": "50.0000", + "4. close": "56.9400", + "5. volume": "1306291900" + }, + "2000-04-28": { + "1. open": "76.8800", + "2. high": "77.0000", + "3. low": "55.0600", + "4. close": "69.3300", + "5. volume": "971808800" + }, + "2000-03-31": { + "1. open": "132.7000", + "2. high": "146.8000", + "3. low": "70.7500", + "4. close": "77.3100", + "5. volume": "769556000" + }, + "2000-02-29": { + "1. open": "109.8000", + "2. high": "139.0000", + "3. low": "109.6000", + "4. close": "132.2000", + "5. volume": "623001100" + }, + "2000-01-31": { + "1. open": "109.9000", + "2. high": "115.8000", + "3. low": "97.2500", + "4. close": "109.5000", + "5. volume": "493156300" + }, + "1999-12-31": { + "1. open": "90.3800", + "2. high": "107.2000", + "3. low": "89.1900", + "4. close": "107.1000", + "5. volume": "421579800" + }, + "1999-11-30": { + "1. open": "73.0000", + "2. high": "95.5000", + "3. low": "69.8800", + "4. close": "89.1900", + "5. volume": "456530300" + }, + "1999-10-29": { + "1. open": "67.9400", + "2. high": "74.5000", + "3. low": "65.0600", + "4. close": "74.0000", + "5. volume": "414306300" + }, + "1999-09-30": { + "1. open": "68.1900", + "2. high": "73.5600", + "3. low": "65.8800", + "4. close": "68.5600", + "5. volume": "377414900" + }, + "1999-08-31": { + "1. open": "61.6900", + "2. high": "70.3100", + "3. low": "56.1600", + "4. close": "67.8100", + "5. volume": "446744700" + }, + "1999-07-30": { + "1. open": "65.0600", + "2. high": "69.2500", + "3. low": "61.0000", + "4. close": "62.1300", + "5. volume": "364287800" + }, + "1999-06-30": { + "1. open": "109.1000", + "2. high": "124.1000", + "3. low": "59.2500", + "4. close": "64.4400", + "5. volume": "330017150" + }, + "1999-05-28": { + "1. open": "113.8000", + "2. high": "122.3000", + "3. low": "103.8000", + "4. close": "109.0000", + "5. volume": "288374000" + }, + "1999-04-30": { + "1. open": "110.5000", + "2. high": "120.0000", + "3. low": "99.2500", + "4. close": "114.1000", + "5. volume": "281314400" + }, + "1999-03-31": { + "1. open": "97.7500", + "2. high": "112.5000", + "3. low": "94.0000", + "4. close": "109.6000", + "5. volume": "283615800" + }, + "1999-02-26": { + "1. open": "113.1000", + "2. high": "117.5000", + "3. low": "91.6300", + "4. close": "97.8100", + "5. volume": "371792700" + }, + "1999-01-29": { + "1. open": "94.5000", + "2. high": "112.0000", + "3. low": "89.8800", + "4. close": "111.6000", + "5. volume": "355105300" + }, + "1998-12-31": { + "1. open": "74.1300", + "2. high": "97.7500", + "3. low": "73.8800", + "4. close": "93.0000", + "5. volume": "303572900" + }, + "1998-11-30": { + "1. open": "63.8100", + "2. high": "80.3800", + "3. low": "62.4400", + "4. close": "75.3800", + "5. volume": "271750300" + }, + "1998-10-30": { + "1. open": "60.1300", + "2. high": "63.7500", + "3. low": "41.1300", + "4. close": "63.0000", + "5. volume": "543641600" + }, + "1998-09-30": { + "1. open": "84.2500", + "2. high": "96.8800", + "3. low": "59.0000", + "4. close": "61.8100", + "5. volume": "330698002" + }, + "1998-08-31": { + "1. open": "96.1300", + "2. high": "105.3000", + "3. low": "81.5000", + "4. close": "81.8800", + "5. volume": "312674404" + }, + "1998-07-31": { + "1. open": "93.4400", + "2. high": "104.5000", + "3. low": "90.5000", + "4. close": "95.7500", + "5. volume": "211809004" + }, + "1998-06-30": { + "1. open": "75.7500", + "2. high": "94.2500", + "3. low": "72.9400", + "4. close": "92.0600", + "5. volume": "205551737" + }, + "1998-05-29": { + "1. open": "73.7500", + "2. high": "80.6900", + "3. low": "73.1900", + "4. close": "75.6300", + "5. volume": "150207937" + }, + "1998-04-30": { + "1. open": "68.6900", + "2. high": "74.7500", + "3. low": "66.0600", + "4. close": "73.2500", + "5. volume": "161170670" + }, + "1998-03-31": { + "1. open": "66.8800", + "2. high": "70.0000", + "3. low": "60.0000", + "4. close": "68.3800", + "5. volume": "206995403" + }, + "1998-02-27": { + "1. open": "64.9400", + "2. high": "68.5000", + "3. low": "62.1300", + "4. close": "65.8800", + "5. volume": "179530270" + } + } +} \ No newline at end of file diff --git a/euro-2019-05-01.json b/euro-2019-05-01.json new file mode 100644 index 0000000..c5ed330 --- /dev/null +++ b/euro-2019-05-01.json @@ -0,0 +1 @@ +{"base":"USD","rates":{"EUR":0.8914244963},"date":"2019-04-30"} \ No newline at end of file