-
-
Notifications
You must be signed in to change notification settings - Fork 25
Files
/
Copy pathAmazon_data.csv
This commit does not belong to any branch on this repository, and may belong to a fork outside of the repository.
Latest commit
1890 lines (1890 loc) · 167 KB
/
Amazon_data.csv
1 | Price | Close | High | Low | Open | Volume |
---|---|---|---|---|---|---|
2 | Ticker | AMZN | AMZN | AMZN | AMZN | AMZN |
3 | Date | |||||
4 | 2015-01-02 | 15.425999641418457 | 15.737500190734863 | 15.347999572753906 | 15.628999710083008 | 55664000 |
5 | 2015-01-05 | 15.10949993133545 | 15.418999671936035 | 15.042499542236328 | 15.350500106811523 | 55484000 |
6 | 2015-01-06 | 14.76449966430664 | 15.149999618530273 | 14.619000434875488 | 15.112000465393066 | 70380000 |
7 | 2015-01-07 | 14.920999526977539 | 15.064000129699707 | 14.766500473022461 | 14.875 | 52806000 |
8 | 2015-01-08 | 15.02299976348877 | 15.156999588012695 | 14.805500030517578 | 15.015999794006348 | 61768000 |
9 | 2015-01-09 | 14.846500396728516 | 15.143500328063965 | 14.833999633789062 | 15.074000358581543 | 51848000 |
10 | 2015-01-12 | 14.570500373840332 | 14.92549991607666 | 14.46399974822998 | 14.878000259399414 | 68428000 |
11 | 2015-01-13 | 14.737000465393066 | 15.074999809265137 | 14.661499977111816 | 14.87399959564209 | 82728000 |
12 | 2015-01-14 | 14.66349983215332 | 14.795499801635742 | 14.324999809265137 | 14.596500396728516 | 110774000 |
13 | 2015-01-15 | 14.34749984741211 | 14.800000190734863 | 14.340999603271484 | 14.699999809265137 | 88384000 |
14 | 2015-01-16 | 14.536999702453613 | 14.53950023651123 | 14.262499809265137 | 14.314000129699707 | 69564000 |
15 | 2015-01-20 | 14.472000122070312 | 14.668000221252441 | 14.319499969482422 | 14.629500389099121 | 61502000 |
16 | 2015-01-21 | 14.862500190734863 | 15.300000190734863 | 14.36299991607666 | 14.482000350952148 | 201302000 |
17 | 2015-01-22 | 15.515999794006348 | 15.612500190734863 | 15.0 | 15.0 | 107252000 |
18 | 2015-01-23 | 15.619500160217285 | 15.846500396728516 | 15.38599967956543 | 15.404000282287598 | 89928000 |
19 | 2015-01-26 | 15.482999801635742 | 15.649999618530273 | 15.37600040435791 | 15.590999603271484 | 63394000 |
20 | 2015-01-27 | 15.337499618530273 | 15.51200008392334 | 15.131500244140625 | 15.3149995803833 | 58406000 |
21 | 2015-01-28 | 15.195500373840332 | 15.575499534606934 | 15.1899995803833 | 15.490500450134277 | 61276000 |
22 | 2015-01-29 | 15.58899974822998 | 15.640000343322754 | 14.966500282287598 | 15.236499786376953 | 173132000 |
23 | 2015-01-30 | 17.726499557495117 | 17.975000381469727 | 17.03700065612793 | 17.31599998474121 | 477122000 |
24 | 2015-02-02 | 18.223499298095703 | 18.25 | 17.500499725341797 | 17.502500534057617 | 204638000 |
25 | 2015-02-03 | 18.177499771118164 | 18.391000747680664 | 18.010499954223633 | 18.01449966430664 | 124252000 |
26 | 2015-02-04 | 18.237499237060547 | 18.375 | 17.911500930786133 | 17.91900062561035 | 83398000 |
27 | 2015-02-05 | 18.694499969482422 | 18.940000534057617 | 18.295000076293945 | 18.299999237060547 | 144952000 |
28 | 2015-02-06 | 18.714000701904297 | 18.79949951171875 | 18.550500869750977 | 18.743499755859375 | 77848000 |
29 | 2015-02-09 | 18.527999877929688 | 18.720500946044922 | 18.360000610351562 | 18.549999237060547 | 54492000 |
30 | 2015-02-10 | 18.649999618530273 | 18.71500015258789 | 18.425500869750977 | 18.559499740600586 | 45744000 |
31 | 2015-02-11 | 18.756999969482422 | 18.854999542236328 | 18.55500030517578 | 18.561500549316406 | 55730000 |
32 | 2015-02-12 | 18.85849952697754 | 18.925500869750977 | 18.657499313354492 | 18.7549991607666 | 55822000 |
33 | 2015-02-13 | 19.09149932861328 | 19.149999618530273 | 18.850500106811523 | 18.920499801635742 | 69502000 |
34 | 2015-02-17 | 18.771499633789062 | 18.999500274658203 | 18.633499145507812 | 18.88599967956543 | 73464000 |
35 | 2015-02-18 | 18.668500900268555 | 18.836999893188477 | 18.642499923706055 | 18.68899917602539 | 53012000 |
36 | 2015-02-19 | 18.950000762939453 | 19.0939998626709 | 18.671499252319336 | 18.67449951171875 | 59076000 |
37 | 2015-02-20 | 19.183000564575195 | 19.184999465942383 | 18.79199981689453 | 18.930999755859375 | 65160000 |
38 | 2015-02-23 | 19.006999969482422 | 19.226999282836914 | 18.899999618530273 | 19.172000885009766 | 43540000 |
39 | 2015-02-24 | 18.929500579833984 | 19.02400016784668 | 18.808000564575195 | 18.9325008392334 | 38416000 |
40 | 2015-02-25 | 19.26849937438965 | 19.392499923706055 | 18.82699966430664 | 18.863500595092773 | 63490000 |
41 | 2015-02-26 | 19.239999771118164 | 19.4685001373291 | 19.163999557495117 | 19.203500747680664 | 53742000 |
42 | 2015-02-27 | 19.007999420166016 | 19.29949951171875 | 18.989500045776367 | 19.200000762939453 | 50646000 |
43 | 2015-03-02 | 19.283000946044922 | 19.295000076293945 | 18.974000930786133 | 19.042499542236328 | 42784000 |
44 | 2015-03-03 | 19.230499267578125 | 19.30500030517578 | 19.079999923706055 | 19.197500228881836 | 38930000 |
45 | 2015-03-04 | 19.13599967956543 | 19.395000457763672 | 19.109500885009766 | 19.285499572753906 | 45182000 |
46 | 2015-03-05 | 19.39150047302246 | 19.42099952697754 | 19.194499969482422 | 19.280500411987305 | 53870000 |
47 | 2015-03-06 | 19.004499435424805 | 19.350000381469727 | 18.944000244140625 | 19.275999069213867 | 52540000 |
48 | 2015-03-09 | 18.92799949645996 | 18.96649932861328 | 18.763999938964844 | 18.920000076293945 | 46228000 |
49 | 2015-03-10 | 18.475500106811523 | 18.888500213623047 | 18.458999633789062 | 18.872499465942383 | 62420000 |
50 | 2015-03-11 | 18.318500518798828 | 18.667499542236328 | 18.312999725341797 | 18.530500411987305 | 49902000 |
51 | 2015-03-12 | 18.711999893188477 | 18.774999618530273 | 18.375999450683594 | 18.44099998474121 | 56200000 |
52 | 2015-03-13 | 18.52899932861328 | 18.699499130249023 | 18.333999633789062 | 18.576000213623047 | 52234000 |
53 | 2015-03-16 | 18.667499542236328 | 18.69700050354004 | 18.336000442504883 | 18.518999099731445 | 47082000 |
54 | 2015-03-17 | 18.59600067138672 | 18.725000381469727 | 18.48200035095215 | 18.555500030517578 | 40740000 |
55 | 2015-03-18 | 18.756999969482422 | 18.79949951171875 | 18.334999084472656 | 18.49850082397461 | 53082000 |
56 | 2015-03-19 | 18.66200065612793 | 18.855499267578125 | 18.609500885009766 | 18.693500518798828 | 38314000 |
57 | 2015-03-20 | 18.92449951171875 | 18.9685001373291 | 18.79599952697754 | 18.81450080871582 | 75272000 |
58 | 2015-03-23 | 18.75550079345703 | 19.088499069213867 | 18.746999740600586 | 18.903499603271484 | 44786000 |
59 | 2015-03-24 | 18.704500198364258 | 18.761999130249023 | 18.613500595092773 | 18.699499130249023 | 44564000 |
60 | 2015-03-25 | 18.54800033569336 | 19.024999618530273 | 18.51449966430664 | 18.758499145507812 | 68590000 |
61 | 2015-03-26 | 18.36750030517578 | 18.56999969482422 | 18.282499313354492 | 18.47949981689453 | 58600000 |
62 | 2015-03-27 | 18.527999877929688 | 18.65850067138672 | 18.328500747680664 | 18.355499267578125 | 52196000 |
63 | 2015-03-30 | 18.72949981689453 | 18.805999755859375 | 18.577499389648438 | 18.5935001373291 | 36418000 |
64 | 2015-03-31 | 18.604999542236328 | 18.885000228881836 | 18.57550048828125 | 18.66200065612793 | 50122000 |
65 | 2015-04-01 | 18.51300048828125 | 18.658000946044922 | 18.41699981689453 | 18.604999542236328 | 49162000 |
66 | 2015-04-02 | 18.612499237060547 | 18.663999557495117 | 18.450000762939453 | 18.524999618530273 | 37506000 |
67 | 2015-04-06 | 18.851999282836914 | 19.010000228881836 | 18.468000411987305 | 18.5049991607666 | 61014000 |
68 | 2015-04-07 | 18.720500946044922 | 18.965499877929688 | 18.701499938964844 | 18.8075008392334 | 39098000 |
69 | 2015-04-08 | 19.059999465942383 | 19.07900047302246 | 18.732500076293945 | 18.732999801635742 | 52728000 |
70 | 2015-04-09 | 19.177000045776367 | 19.22100067138672 | 18.940000534057617 | 19.033000946044922 | 47846000 |
71 | 2015-04-10 | 19.13249969482422 | 19.356000900268555 | 19.06599998474121 | 19.215499877929688 | 51470000 |
72 | 2015-04-13 | 19.118000030517578 | 19.263999938964844 | 19.006999969482422 | 19.17650032043457 | 37890000 |
73 | 2015-04-14 | 19.25550079345703 | 19.390499114990234 | 19.06049919128418 | 19.175500869750977 | 51672000 |
74 | 2015-04-15 | 19.172500610351562 | 19.288999557495117 | 19.082000732421875 | 19.232500076293945 | 38664000 |
75 | 2015-04-16 | 19.302000045776367 | 19.372499465942383 | 19.177499771118164 | 19.184499740600586 | 41608000 |
76 | 2015-04-17 | 18.777999877929688 | 19.17799949645996 | 18.719999313354492 | 19.131500244140625 | 76794000 |
77 | 2015-04-20 | 19.475500106811523 | 19.597000122070312 | 18.850000381469727 | 18.927499771118164 | 100322000 |
78 | 2015-04-21 | 19.55900001525879 | 19.729999542236328 | 19.34000015258789 | 19.565500259399414 | 92870000 |
79 | 2015-04-22 | 19.489999771118164 | 19.714000701904297 | 19.399999618530273 | 19.595500946044922 | 69494000 |
80 | 2015-04-23 | 19.499500274658203 | 19.5939998626709 | 19.3075008392334 | 19.510499954223633 | 159600000 |
81 | 2015-04-24 | 22.2549991607666 | 22.63249969482422 | 21.950000762939453 | 21.950000762939453 | 343538000 |
82 | 2015-04-27 | 21.92799949645996 | 22.34950065612793 | 21.870500564575195 | 22.19300079345703 | 108618000 |
83 | 2015-04-28 | 21.465499877929688 | 21.950000762939453 | 21.402000427246094 | 21.925500869750977 | 82810000 |
84 | 2015-04-29 | 21.4685001373291 | 21.711999893188477 | 21.30150032043457 | 21.337499618530273 | 72434000 |
85 | 2015-04-30 | 21.089000701904297 | 21.587499618530273 | 20.961999893188477 | 21.355499267578125 | 72958000 |
86 | 2015-05-01 | 21.14349937438965 | 21.281999588012695 | 20.799999237060547 | 21.19099998474121 | 71316000 |
87 | 2015-05-04 | 21.152000427246094 | 21.488500595092773 | 21.121000289916992 | 21.239999771118164 | 45408000 |
88 | 2015-05-05 | 21.059499740600586 | 21.375499725341797 | 21.051000595092773 | 21.142499923706055 | 57128000 |
89 | 2015-05-06 | 20.954999923706055 | 21.13599967956543 | 20.727500915527344 | 21.071500778198242 | 51050000 |
90 | 2015-05-07 | 21.3439998626709 | 21.424999237060547 | 21.142499923706055 | 21.207500457763672 | 55322000 |
91 | 2015-05-08 | 21.684499740600586 | 21.760000228881836 | 21.508499145507812 | 21.537500381469727 | 58176000 |
92 | 2015-05-11 | 21.642499923706055 | 21.950000762939453 | 21.568500518798828 | 21.625499725341797 | 47874000 |
93 | 2015-05-12 | 21.551000595092773 | 21.662500381469727 | 21.335500717163086 | 21.554000854492188 | 38956000 |
94 | 2015-05-13 | 21.3435001373291 | 21.67650032043457 | 21.290000915527344 | 21.499000549316406 | 39926000 |
95 | 2015-05-14 | 21.61400032043457 | 21.649999618530273 | 21.350500106811523 | 21.47249984741211 | 37770000 |
96 | 2015-05-15 | 21.299999237060547 | 21.520000457763672 | 21.21500015258789 | 21.399999618530273 | 84806000 |
97 | 2015-05-18 | 21.261999130249023 | 21.363500595092773 | 21.072999954223633 | 21.299999237060547 | 47804000 |
98 | 2015-05-19 | 21.085500717163086 | 21.41200065612793 | 21.0314998626709 | 21.243499755859375 | 49284000 |
99 | 2015-05-20 | 21.19300079345703 | 21.354999542236328 | 20.917999267578125 | 21.030000686645508 | 43924000 |
100 | 2015-05-21 | 21.581499099731445 | 21.844999313354492 | 21.399999618530273 | 21.399999618530273 | 82428000 |
101 | 2015-05-22 | 21.381500244140625 | 21.621999740600586 | 21.38050079345703 | 21.577499389648438 | 40412000 |
102 | 2015-05-26 | 21.273500442504883 | 21.350000381469727 | 21.100000381469727 | 21.309999465942383 | 44884000 |
103 | 2015-05-27 | 21.570999145507812 | 21.592500686645508 | 21.250499725341797 | 21.372499465942383 | 44622000 |
104 | 2015-05-28 | 21.328500747680664 | 21.5674991607666 | 21.273500442504883 | 21.48550033569336 | 38248000 |
105 | 2015-05-29 | 21.46150016784668 | 21.625 | 21.361499786376953 | 21.361499786376953 | 60322000 |
106 | 2015-06-01 | 21.54599952697754 | 21.658000946044922 | 21.309999465942383 | 21.520000457763672 | 45066000 |
107 | 2015-06-02 | 21.54949951171875 | 21.661500930786133 | 21.3125 | 21.50349998474121 | 33378000 |
108 | 2015-06-03 | 21.829500198364258 | 21.91950035095215 | 21.637500762939453 | 21.719999313354492 | 54558000 |
109 | 2015-06-04 | 21.538999557495117 | 21.83799934387207 | 21.46299934387207 | 21.719999313354492 | 50216000 |
110 | 2015-06-05 | 21.34749984741211 | 21.540000915527344 | 21.325000762939453 | 21.482999801635742 | 38158000 |
111 | 2015-06-08 | 21.174999237060547 | 21.34000015258789 | 21.071500778198242 | 21.2810001373291 | 43450000 |
112 | 2015-06-09 | 21.27400016784668 | 21.374500274658203 | 20.957000732421875 | 21.148000717163086 | 45774000 |
113 | 2015-06-10 | 21.53849983215332 | 21.610000610351562 | 21.283000946044922 | 21.322999954223633 | 43446000 |
114 | 2015-06-11 | 21.648500442504883 | 21.944499969482422 | 21.57349967956543 | 21.614500045776367 | 58450000 |
115 | 2015-06-12 | 21.496000289916992 | 21.618000030517578 | 21.413000106811523 | 21.5625 | 41088000 |
116 | 2015-06-15 | 21.183500289916992 | 21.40250015258789 | 21.131999969482422 | 21.382999420166016 | 41020000 |
117 | 2015-06-16 | 21.363000869750977 | 21.398500442504883 | 21.133499145507812 | 21.207500457763672 | 45928000 |
118 | 2015-06-17 | 21.390499114990234 | 21.5674991607666 | 21.237499237060547 | 21.417999267578125 | 43718000 |
119 | 2015-06-18 | 21.969499588012695 | 21.986499786376953 | 21.470500946044922 | 21.514999389648438 | 67568000 |
120 | 2015-06-19 | 21.746000289916992 | 22.249500274658203 | 21.66200065612793 | 22.01300048828125 | 89902000 |
121 | 2015-06-22 | 21.81450080871582 | 21.961999893188477 | 21.708999633789062 | 21.850000381469727 | 36472000 |
122 | 2015-06-23 | 22.29949951171875 | 22.351999282836914 | 21.684499740600586 | 21.779499053955078 | 64900000 |
123 | 2015-06-24 | 22.04199981689453 | 22.32349967956543 | 22.011499404907227 | 22.24850082397461 | 52416000 |
124 | 2015-06-25 | 22.0049991607666 | 22.173500061035156 | 21.819499969482422 | 21.903499603271484 | 44750000 |
125 | 2015-06-26 | 21.905000686645508 | 22.17449951171875 | 21.753000259399414 | 22.08799934387207 | 52490000 |
126 | 2015-06-29 | 21.493000030517578 | 21.850000381469727 | 21.450000762939453 | 21.749000549316406 | 55064000 |
127 | 2015-06-30 | 21.704500198364258 | 21.778499603271484 | 21.523000717163086 | 21.709999084472656 | 51938000 |
128 | 2015-07-01 | 21.86949920654297 | 22.0 | 21.77899932861328 | 21.967500686645508 | 39742000 |
129 | 2015-07-02 | 21.885499954223633 | 21.90999984741211 | 21.673999786376953 | 21.850000381469727 | 26868000 |
130 | 2015-07-06 | 21.802000045776367 | 21.986499786376953 | 21.676000595092773 | 21.761499404907227 | 38064000 |
131 | 2015-07-07 | 21.836000442504883 | 21.886499404907227 | 21.278499603271484 | 21.784000396728516 | 69084000 |
132 | 2015-07-08 | 21.485000610351562 | 21.79949951171875 | 21.441499710083008 | 21.717500686645508 | 47662000 |
133 | 2015-07-09 | 21.719499588012695 | 21.93600082397461 | 21.707500457763672 | 21.7450008392334 | 45428000 |
134 | 2015-07-10 | 22.175500869750977 | 22.236000061035156 | 21.950000762939453 | 22.024499893188477 | 48020000 |
135 | 2015-07-13 | 22.778499603271484 | 22.89349937438965 | 22.37700080871582 | 22.414499282836914 | 79136000 |
136 | 2015-07-14 | 23.278499603271484 | 23.479999542236328 | 22.908000946044922 | 23.115999221801758 | 94724000 |
137 | 2015-07-15 | 23.059499740600586 | 23.235000610351562 | 23.010000228881836 | 23.152000427246094 | 59748000 |
138 | 2015-07-16 | 23.77400016784668 | 23.79400062561035 | 23.239999771118164 | 23.274999618530273 | 81912000 |
139 | 2015-07-17 | 24.15049934387207 | 24.270999908447266 | 23.862499237060547 | 23.885000228881836 | 98644000 |
140 | 2015-07-20 | 24.405000686645508 | 24.65999984741211 | 24.270000457763672 | 24.62849998474121 | 95050000 |
141 | 2015-07-21 | 24.399999618530273 | 24.444000244140625 | 24.127500534057617 | 24.395000457763672 | 63636000 |
142 | 2015-07-22 | 24.41349983215332 | 24.625 | 24.2450008392334 | 24.29949951171875 | 62298000 |
143 | 2015-07-23 | 24.108999252319336 | 24.58300018310547 | 23.78499984741211 | 24.58300018310547 | 187488000 |
144 | 2015-07-24 | 26.47100067138672 | 29.028499603271484 | 26.467500686645508 | 28.949499130249023 | 438188000 |
145 | 2015-07-27 | 26.570499420166016 | 27.247499465942383 | 26.329999923706055 | 26.387500762939453 | 149820000 |
146 | 2015-07-28 | 26.30150032043457 | 26.819499969482422 | 26.1560001373291 | 26.799999237060547 | 105462000 |
147 | 2015-07-29 | 26.450000762939453 | 26.648500442504883 | 26.250999450683594 | 26.54599952697754 | 75052000 |
148 | 2015-07-30 | 26.83799934387207 | 26.959999084472656 | 26.214500427246094 | 26.38249969482422 | 74862000 |
149 | 2015-07-31 | 26.8075008392334 | 27.142000198364258 | 26.72599983215332 | 26.954500198364258 | 60512000 |
150 | 2015-08-03 | 26.75149917602539 | 27.02199935913086 | 26.468000411987305 | 26.872499465942383 | 60284000 |
151 | 2015-08-04 | 26.594999313354492 | 26.84749984741211 | 26.45800018310547 | 26.484500885009766 | 58692000 |
152 | 2015-08-05 | 26.850500106811523 | 26.957000732421875 | 26.70599937438965 | 26.940000534057617 | 57788000 |
153 | 2015-08-06 | 26.472999572753906 | 27.136999130249023 | 26.375999450683594 | 26.96500015258789 | 76410000 |
154 | 2015-08-07 | 26.131000518798828 | 26.472999572753906 | 25.910499572753906 | 26.45800018310547 | 79384000 |
155 | 2015-08-10 | 26.200000762939453 | 26.61400032043457 | 26.149999618530273 | 26.426000595092773 | 52318000 |
156 | 2015-08-11 | 26.37299919128418 | 26.448999404907227 | 26.100000381469727 | 26.1825008392334 | 53532000 |
157 | 2015-08-12 | 26.295499801635742 | 26.375 | 25.652999877929688 | 26.1875 | 79246000 |
158 | 2015-08-13 | 26.482999801635742 | 26.732999801635742 | 26.274499893188477 | 26.368499755859375 | 57904000 |
159 | 2015-08-14 | 26.576000213623047 | 26.70549964904785 | 26.412500381469727 | 26.412500381469727 | 39896000 |
160 | 2015-08-17 | 26.76099967956543 | 26.937000274658203 | 26.356000900268555 | 26.56450080871582 | 51634000 |
161 | 2015-08-18 | 26.750999450683594 | 26.97450065612793 | 26.649999618530273 | 26.75200080871582 | 41426000 |
162 | 2015-08-19 | 26.645999908447266 | 26.862499237060547 | 26.450000762939453 | 26.687000274658203 | 46480000 |
163 | 2015-08-20 | 25.788999557495117 | 26.662500381469727 | 25.78849983215332 | 26.519500732421875 | 88160000 |
164 | 2015-08-21 | 24.723499298095703 | 25.616500854492188 | 24.723499298095703 | 25.368000030517578 | 134130000 |
165 | 2015-08-24 | 23.168500900268555 | 23.82900047302246 | 22.549999237060547 | 23.179000854492188 | 201952000 |
166 | 2015-08-25 | 23.318500518798828 | 24.472000122070312 | 23.3125 | 24.374500274658203 | 113586000 |
167 | 2015-08-26 | 25.03849983215332 | 25.18600082397461 | 23.937999725341797 | 24.201000213623047 | 127172000 |
168 | 2015-08-27 | 25.918500900268555 | 26.13450050354004 | 25.363000869750977 | 25.68549919128418 | 122290000 |
169 | 2015-08-28 | 25.90049934387207 | 26.075000762939453 | 25.652000427246094 | 25.875 | 54934000 |
170 | 2015-08-31 | 25.644500732421875 | 25.970500946044922 | 25.453500747680664 | 25.82200050354004 | 60046000 |
171 | 2015-09-01 | 24.82699966430664 | 25.5 | 24.671499252319336 | 24.957000732421875 | 77290000 |
172 | 2015-09-02 | 25.52750015258789 | 25.542999267578125 | 24.88599967956543 | 25.254499435424805 | 74142000 |
173 | 2015-09-03 | 25.236000061035156 | 25.79199981689453 | 25.12849998474121 | 25.725000381469727 | 62994000 |
174 | 2015-09-04 | 24.950000762939453 | 25.142499923706055 | 24.781999588012695 | 24.88249969482422 | 53850000 |
175 | 2015-09-08 | 25.87700080871582 | 25.917499542236328 | 25.425500869750977 | 25.434499740600586 | 76214000 |
176 | 2015-09-09 | 25.844499588012695 | 26.497499465942383 | 25.753000259399414 | 26.200000762939453 | 87414000 |
177 | 2015-09-10 | 26.11199951171875 | 26.306499481201172 | 25.73900032043457 | 25.75749969482422 | 51520000 |
178 | 2015-09-11 | 26.472000122070312 | 26.472000122070312 | 26.030500411987305 | 26.053499221801758 | 64558000 |
179 | 2015-09-14 | 26.069000244140625 | 26.622499465942383 | 25.929000854492188 | 26.472000122070312 | 62604000 |
180 | 2015-09-15 | 26.118499755859375 | 26.395999908447266 | 25.860000610351562 | 26.162500381469727 | 57318000 |
181 | 2015-09-16 | 26.36949920654297 | 26.415000915527344 | 25.926000595092773 | 26.099000930786133 | 45056000 |
182 | 2015-09-17 | 26.943500518798828 | 27.348499298095703 | 26.328500747680664 | 26.349000930786133 | 83390000 |
183 | 2015-09-18 | 27.01300048828125 | 27.312000274658203 | 26.5674991607666 | 26.731000900268555 | 123202000 |
184 | 2015-09-21 | 27.41950035095215 | 27.48900032043457 | 26.97949981689453 | 27.21649932861328 | 65666000 |
185 | 2015-09-22 | 26.920000076293945 | 27.177499771118164 | 26.632999420166016 | 26.98550033569336 | 76834000 |
186 | 2015-09-23 | 26.803499221801758 | 27.06049919128418 | 26.700000762939453 | 26.915000915527344 | 44752000 |
187 | 2015-09-24 | 26.6875 | 26.72800064086914 | 26.14349937438965 | 26.52750015258789 | 70020000 |
188 | 2015-09-25 | 26.212499618530273 | 27.139999389648438 | 26.06999969482422 | 27.12849998474121 | 80620000 |
189 | 2015-09-28 | 25.202999114990234 | 26.013999938964844 | 24.71649932861328 | 26.000999450683594 | 108690000 |
190 | 2015-09-29 | 24.803499221801758 | 25.573999404907227 | 24.524999618530273 | 25.299999237060547 | 89150000 |
191 | 2015-09-30 | 25.594499588012695 | 25.639999389648438 | 25.083499908447266 | 25.27199935913086 | 80094000 |
192 | 2015-10-01 | 26.035999298095703 | 26.040000915527344 | 25.299999237060547 | 25.549999237060547 | 75370000 |
193 | 2015-10-02 | 26.62700080871582 | 26.6299991607666 | 25.405000686645508 | 25.649499893188477 | 91956000 |
194 | 2015-10-05 | 27.18400001525879 | 27.295499801635742 | 26.799999237060547 | 26.84950065612793 | 67828000 |
195 | 2015-10-06 | 26.874000549316406 | 27.575000762939453 | 26.666500091552734 | 27.274999618530273 | 90056000 |
196 | 2015-10-07 | 27.097000122070312 | 27.100000381469727 | 26.450000762939453 | 27.089500427246094 | 76242000 |
197 | 2015-10-08 | 26.658000946044922 | 26.969499588012695 | 25.99449920654297 | 26.835500717163086 | 93528000 |
198 | 2015-10-09 | 26.989999771118164 | 27.089500427246094 | 26.513500213623047 | 26.724000930786133 | 70748000 |
199 | 2015-10-12 | 27.50950050354004 | 27.541000366210938 | 26.989999771118164 | 26.99799919128418 | 55522000 |
200 | 2015-10-13 | 27.44499969482422 | 27.65999984741211 | 27.155000686645508 | 27.312999725341797 | 58760000 |
201 | 2015-10-14 | 27.241500854492188 | 27.612499237060547 | 26.983999252319336 | 27.566999435424805 | 71642000 |
202 | 2015-10-15 | 28.121999740600586 | 28.149999618530273 | 27.350000381469727 | 27.387500762939453 | 98740000 |