mirror of
https://github.com/HKUDS/AI-Trader
synced 2026-04-30 17:57:19 +00:00
1230 lines
No EOL
38 KiB
JSON
1230 lines
No EOL
38 KiB
JSON
{
|
|
"Meta Data": {
|
|
"1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES",
|
|
"2. Symbol": "META",
|
|
"3. Last Refreshed": "2025-11-10 15:00:00",
|
|
"4. Interval": "60min",
|
|
"5. Output Size": "Full size",
|
|
"6. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (60min)": {
|
|
"2025-10-30 15:00:00": {
|
|
"1. open": "665.4300",
|
|
"2. high": "671.5500",
|
|
"3. low": "664.0500",
|
|
"4. close": "666.0800",
|
|
"5. volume": "9012432"
|
|
},
|
|
"2025-10-30 14:00:00": {
|
|
"1. open": "674.3500",
|
|
"2. high": "675.0000",
|
|
"3. low": "655.8400",
|
|
"4. close": "665.4700",
|
|
"5. volume": "5933006"
|
|
},
|
|
"2025-10-30 13:00:00": {
|
|
"1. open": "675.1800",
|
|
"2. high": "678.5820",
|
|
"3. low": "673.0200",
|
|
"4. close": "674.3800",
|
|
"5. volume": "4816637"
|
|
},
|
|
"2025-10-30 12:00:00": {
|
|
"1. open": "668.0900",
|
|
"2. high": "680.9599",
|
|
"3. low": "667.7100",
|
|
"4. close": "675.2610",
|
|
"5. volume": "10134221"
|
|
},
|
|
"2025-10-30 11:00:00": {
|
|
"1. open": "654.2900",
|
|
"2. high": "668.4200",
|
|
"3. low": "653.9200",
|
|
"4. close": "668.0900",
|
|
"5. volume": "9840659"
|
|
},
|
|
"2025-10-30 10:00:00": {
|
|
"1. open": "665.8500",
|
|
"2. high": "669.4900",
|
|
"3. low": "652.4800",
|
|
"4. close": "654.2300",
|
|
"5. volume": "16267266"
|
|
},
|
|
"2025-10-29 15:00:00": {
|
|
"1. open": "745.0200",
|
|
"2. high": "755.6000",
|
|
"3. low": "743.2801",
|
|
"4. close": "752.0000",
|
|
"5. volume": "3690483"
|
|
},
|
|
"2025-10-29 14:00:00": {
|
|
"1. open": "748.5100",
|
|
"2. high": "750.2000",
|
|
"3. low": "742.5100",
|
|
"4. close": "744.8150",
|
|
"5. volume": "1827987"
|
|
},
|
|
"2025-10-29 13:00:00": {
|
|
"1. open": "748.4400",
|
|
"2. high": "751.0000",
|
|
"3. low": "747.7500",
|
|
"4. close": "748.3400",
|
|
"5. volume": "1176843"
|
|
},
|
|
"2025-10-29 12:00:00": {
|
|
"1. open": "751.1450",
|
|
"2. high": "751.9400",
|
|
"3. low": "747.9800",
|
|
"4. close": "748.3400",
|
|
"5. volume": "1027971"
|
|
},
|
|
"2025-10-29 11:00:00": {
|
|
"1. open": "746.7900",
|
|
"2. high": "751.2800",
|
|
"3. low": "746.5000",
|
|
"4. close": "751.1450",
|
|
"5. volume": "1482272"
|
|
},
|
|
"2025-10-29 10:00:00": {
|
|
"1. open": "748.8900",
|
|
"2. high": "750.7700",
|
|
"3. low": "745.1400",
|
|
"4. close": "746.8900",
|
|
"5. volume": "2273105"
|
|
},
|
|
"2025-10-28 15:00:00": {
|
|
"1. open": "754.2000",
|
|
"2. high": "754.2700",
|
|
"3. low": "750.8000",
|
|
"4. close": "751.3700",
|
|
"5. volume": "2043539"
|
|
},
|
|
"2025-10-28 14:00:00": {
|
|
"1. open": "755.0348",
|
|
"2. high": "756.6500",
|
|
"3. low": "754.0104",
|
|
"4. close": "754.2800",
|
|
"5. volume": "745668"
|
|
},
|
|
"2025-10-28 13:00:00": {
|
|
"1. open": "753.4900",
|
|
"2. high": "756.6500",
|
|
"3. low": "753.4001",
|
|
"4. close": "755.1600",
|
|
"5. volume": "947008"
|
|
},
|
|
"2025-10-28 12:00:00": {
|
|
"1. open": "751.2900",
|
|
"2. high": "755.3800",
|
|
"3. low": "750.7450",
|
|
"4. close": "753.6236",
|
|
"5. volume": "1394461"
|
|
},
|
|
"2025-10-28 11:00:00": {
|
|
"1. open": "750.6000",
|
|
"2. high": "754.7000",
|
|
"3. low": "750.4300",
|
|
"4. close": "751.2400",
|
|
"5. volume": "1451948"
|
|
},
|
|
"2025-10-28 10:00:00": {
|
|
"1. open": "756.7500",
|
|
"2. high": "757.0000",
|
|
"3. low": "745.5201",
|
|
"4. close": "750.4900",
|
|
"5. volume": "2388347"
|
|
},
|
|
"2025-10-27 15:00:00": {
|
|
"1. open": "751.0950",
|
|
"2. high": "754.3600",
|
|
"3. low": "750.2101",
|
|
"4. close": "750.9600",
|
|
"5. volume": "1645454"
|
|
},
|
|
"2025-10-27 14:00:00": {
|
|
"1. open": "751.0800",
|
|
"2. high": "751.5200",
|
|
"3. low": "749.8300",
|
|
"4. close": "751.0950",
|
|
"5. volume": "625282"
|
|
},
|
|
"2025-10-27 13:00:00": {
|
|
"1. open": "749.9500",
|
|
"2. high": "751.4799",
|
|
"3. low": "748.0100",
|
|
"4. close": "751.0195",
|
|
"5. volume": "1111644"
|
|
},
|
|
"2025-10-27 12:00:00": {
|
|
"1. open": "751.8975",
|
|
"2. high": "752.9700",
|
|
"3. low": "749.3982",
|
|
"4. close": "749.9100",
|
|
"5. volume": "968159"
|
|
},
|
|
"2025-10-27 11:00:00": {
|
|
"1. open": "752.5600",
|
|
"2. high": "752.9100",
|
|
"3. low": "748.7600",
|
|
"4. close": "751.8600",
|
|
"5. volume": "1379224"
|
|
},
|
|
"2025-10-27 10:00:00": {
|
|
"1. open": "755.3700",
|
|
"2. high": "755.7500",
|
|
"3. low": "752.1600",
|
|
"4. close": "752.7050",
|
|
"5. volume": "1519513"
|
|
},
|
|
"2025-10-24 15:00:00": {
|
|
"1. open": "738.7500",
|
|
"2. high": "739.7400",
|
|
"3. low": "736.6600",
|
|
"4. close": "738.5100",
|
|
"5. volume": "1243576"
|
|
},
|
|
"2025-10-24 14:00:00": {
|
|
"1. open": "736.9471",
|
|
"2. high": "741.2100",
|
|
"3. low": "736.8594",
|
|
"4. close": "738.7450",
|
|
"5. volume": "1137333"
|
|
},
|
|
"2025-10-24 13:00:00": {
|
|
"1. open": "737.1600",
|
|
"2. high": "738.3450",
|
|
"3. low": "736.1701",
|
|
"4. close": "737.0600",
|
|
"5. volume": "636976"
|
|
},
|
|
"2025-10-24 12:00:00": {
|
|
"1. open": "732.2050",
|
|
"2. high": "737.4000",
|
|
"3. low": "732.1601",
|
|
"4. close": "737.1375",
|
|
"5. volume": "1130539"
|
|
},
|
|
"2025-10-24 11:00:00": {
|
|
"1. open": "733.1933",
|
|
"2. high": "733.8970",
|
|
"3. low": "731.1500",
|
|
"4. close": "732.1300",
|
|
"5. volume": "1068471"
|
|
},
|
|
"2025-10-24 10:00:00": {
|
|
"1. open": "733.7700",
|
|
"2. high": "737.6000",
|
|
"3. low": "732.9000",
|
|
"4. close": "733.0200",
|
|
"5. volume": "1280675"
|
|
},
|
|
"2025-10-23 15:00:00": {
|
|
"1. open": "734.1250",
|
|
"2. high": "735.8500",
|
|
"3. low": "733.5000",
|
|
"4. close": "734.0000",
|
|
"5. volume": "1509773"
|
|
},
|
|
"2025-10-23 14:00:00": {
|
|
"1. open": "737.1200",
|
|
"2. high": "737.2800",
|
|
"3. low": "733.1000",
|
|
"4. close": "734.0600",
|
|
"5. volume": "782454"
|
|
},
|
|
"2025-10-23 13:00:00": {
|
|
"1. open": "738.0600",
|
|
"2. high": "738.5300",
|
|
"3. low": "735.8400",
|
|
"4. close": "737.1000",
|
|
"5. volume": "1472310"
|
|
},
|
|
"2025-10-23 12:00:00": {
|
|
"1. open": "741.0200",
|
|
"2. high": "742.0800",
|
|
"3. low": "737.2700",
|
|
"4. close": "737.9700",
|
|
"5. volume": "820699"
|
|
},
|
|
"2025-10-23 11:00:00": {
|
|
"1. open": "738.6100",
|
|
"2. high": "741.5200",
|
|
"3. low": "738.3101",
|
|
"4. close": "741.0500",
|
|
"5. volume": "823489"
|
|
},
|
|
"2025-10-23 10:00:00": {
|
|
"1. open": "740.2300",
|
|
"2. high": "741.8800",
|
|
"3. low": "737.7700",
|
|
"4. close": "738.4900",
|
|
"5. volume": "1153805"
|
|
},
|
|
"2025-10-22 15:00:00": {
|
|
"1. open": "730.1200",
|
|
"2. high": "733.7000",
|
|
"3. low": "729.2500",
|
|
"4. close": "733.3000",
|
|
"5. volume": "1095898"
|
|
},
|
|
"2025-10-22 14:00:00": {
|
|
"1. open": "726.4100",
|
|
"2. high": "730.4700",
|
|
"3. low": "725.7600",
|
|
"4. close": "730.3000",
|
|
"5. volume": "787409"
|
|
},
|
|
"2025-10-22 13:00:00": {
|
|
"1. open": "728.4100",
|
|
"2. high": "729.4400",
|
|
"3. low": "724.0300",
|
|
"4. close": "726.3200",
|
|
"5. volume": "630409"
|
|
},
|
|
"2025-10-22 12:00:00": {
|
|
"1. open": "733.1250",
|
|
"2. high": "733.1600",
|
|
"3. low": "724.8100",
|
|
"4. close": "728.5050",
|
|
"5. volume": "598982"
|
|
},
|
|
"2025-10-22 11:00:00": {
|
|
"1. open": "736.2100",
|
|
"2. high": "736.5500",
|
|
"3. low": "728.2800",
|
|
"4. close": "732.9100",
|
|
"5. volume": "1050218"
|
|
},
|
|
"2025-10-22 10:00:00": {
|
|
"1. open": "736.9500",
|
|
"2. high": "740.6000",
|
|
"3. low": "729.9500",
|
|
"4. close": "736.3900",
|
|
"5. volume": "1632128"
|
|
},
|
|
"2025-10-21 15:00:00": {
|
|
"1. open": "732.4050",
|
|
"2. high": "734.2500",
|
|
"3. low": "732.4050",
|
|
"4. close": "733.2490",
|
|
"5. volume": "1082439"
|
|
},
|
|
"2025-10-21 14:00:00": {
|
|
"1. open": "733.1600",
|
|
"2. high": "733.3300",
|
|
"3. low": "732.0100",
|
|
"4. close": "732.4700",
|
|
"5. volume": "370818"
|
|
},
|
|
"2025-10-21 13:00:00": {
|
|
"1. open": "732.0000",
|
|
"2. high": "733.2850",
|
|
"3. low": "729.7800",
|
|
"4. close": "733.1934",
|
|
"5. volume": "569500"
|
|
},
|
|
"2025-10-21 12:00:00": {
|
|
"1. open": "731.5100",
|
|
"2. high": "734.7500",
|
|
"3. low": "731.4500",
|
|
"4. close": "731.9500",
|
|
"5. volume": "948016"
|
|
},
|
|
"2025-10-21 11:00:00": {
|
|
"1. open": "731.2050",
|
|
"2. high": "732.6400",
|
|
"3. low": "728.7500",
|
|
"4. close": "731.4500",
|
|
"5. volume": "1041143"
|
|
},
|
|
"2025-10-21 10:00:00": {
|
|
"1. open": "734.1823",
|
|
"2. high": "734.4500",
|
|
"3. low": "731.0000",
|
|
"4. close": "731.1000",
|
|
"5. volume": "982634"
|
|
},
|
|
"2025-10-20 15:00:00": {
|
|
"1. open": "732.3200",
|
|
"2. high": "733.7700",
|
|
"3. low": "731.5200",
|
|
"4. close": "732.3900",
|
|
"5. volume": "1303598"
|
|
},
|
|
"2025-10-20 14:00:00": {
|
|
"1. open": "733.1800",
|
|
"2. high": "733.7700",
|
|
"3. low": "731.3200",
|
|
"4. close": "732.2800",
|
|
"5. volume": "714276"
|
|
},
|
|
"2025-10-20 13:00:00": {
|
|
"1. open": "730.2000",
|
|
"2. high": "733.3500",
|
|
"3. low": "730.1300",
|
|
"4. close": "733.2400",
|
|
"5. volume": "764681"
|
|
},
|
|
"2025-10-20 12:00:00": {
|
|
"1. open": "730.2200",
|
|
"2. high": "731.7088",
|
|
"3. low": "728.5000",
|
|
"4. close": "730.1887",
|
|
"5. volume": "694615"
|
|
},
|
|
"2025-10-20 11:00:00": {
|
|
"1. open": "731.3500",
|
|
"2. high": "731.3900",
|
|
"3. low": "728.6000",
|
|
"4. close": "730.1000",
|
|
"5. volume": "877055"
|
|
},
|
|
"2025-10-20 10:00:00": {
|
|
"1. open": "729.2884",
|
|
"2. high": "732.3700",
|
|
"3. low": "728.5000",
|
|
"4. close": "731.3500",
|
|
"5. volume": "1704387"
|
|
},
|
|
"2025-10-17 15:00:00": {
|
|
"1. open": "716.0000",
|
|
"2. high": "718.5400",
|
|
"3. low": "715.4100",
|
|
"4. close": "716.6700",
|
|
"5. volume": "1919993"
|
|
},
|
|
"2025-10-17 14:00:00": {
|
|
"1. open": "714.5950",
|
|
"2. high": "717.3096",
|
|
"3. low": "713.8000",
|
|
"4. close": "716.0000",
|
|
"5. volume": "1216940"
|
|
},
|
|
"2025-10-17 13:00:00": {
|
|
"1. open": "711.6350",
|
|
"2. high": "714.9500",
|
|
"3. low": "710.4500",
|
|
"4. close": "714.5950",
|
|
"5. volume": "1309859"
|
|
},
|
|
"2025-10-17 12:00:00": {
|
|
"1. open": "709.2200",
|
|
"2. high": "713.6900",
|
|
"3. low": "709.1800",
|
|
"4. close": "711.7450",
|
|
"5. volume": "870369"
|
|
},
|
|
"2025-10-17 11:00:00": {
|
|
"1. open": "708.8100",
|
|
"2. high": "711.4700",
|
|
"3. low": "706.8100",
|
|
"4. close": "709.2200",
|
|
"5. volume": "1256211"
|
|
},
|
|
"2025-10-17 10:00:00": {
|
|
"1. open": "710.3190",
|
|
"2. high": "715.7400",
|
|
"3. low": "707.9400",
|
|
"4. close": "708.9085",
|
|
"5. volume": "1371090"
|
|
},
|
|
"2025-10-16 15:00:00": {
|
|
"1. open": "708.6950",
|
|
"2. high": "713.0000",
|
|
"3. low": "706.9101",
|
|
"4. close": "712.0600",
|
|
"5. volume": "1385458"
|
|
},
|
|
"2025-10-16 14:00:00": {
|
|
"1. open": "709.7300",
|
|
"2. high": "709.7850",
|
|
"3. low": "703.8800",
|
|
"4. close": "709.0400",
|
|
"5. volume": "1105172"
|
|
},
|
|
"2025-10-16 13:00:00": {
|
|
"1. open": "713.3400",
|
|
"2. high": "713.7800",
|
|
"3. low": "708.3600",
|
|
"4. close": "709.8000",
|
|
"5. volume": "896123"
|
|
},
|
|
"2025-10-16 12:00:00": {
|
|
"1. open": "717.7300",
|
|
"2. high": "717.9999",
|
|
"3. low": "709.5400",
|
|
"4. close": "713.3800",
|
|
"5. volume": "934606"
|
|
},
|
|
"2025-10-16 11:00:00": {
|
|
"1. open": "721.3000",
|
|
"2. high": "722.2100",
|
|
"3. low": "717.0300",
|
|
"4. close": "718.0100",
|
|
"5. volume": "846775"
|
|
},
|
|
"2025-10-16 10:00:00": {
|
|
"1. open": "722.3000",
|
|
"2. high": "724.5900",
|
|
"3. low": "719.0100",
|
|
"4. close": "721.1000",
|
|
"5. volume": "1016186"
|
|
},
|
|
"2025-10-15 15:00:00": {
|
|
"1. open": "717.8074",
|
|
"2. high": "718.2000",
|
|
"3. low": "714.7300",
|
|
"4. close": "717.7800",
|
|
"5. volume": "1215056"
|
|
},
|
|
"2025-10-15 14:00:00": {
|
|
"1. open": "716.1500",
|
|
"2. high": "718.6500",
|
|
"3. low": "714.9000",
|
|
"4. close": "717.7200",
|
|
"5. volume": "526277"
|
|
},
|
|
"2025-10-15 13:00:00": {
|
|
"1. open": "714.8800",
|
|
"2. high": "716.7500",
|
|
"3. low": "709.5100",
|
|
"4. close": "716.1500",
|
|
"5. volume": "785278"
|
|
},
|
|
"2025-10-15 12:00:00": {
|
|
"1. open": "715.4500",
|
|
"2. high": "718.7500",
|
|
"3. low": "714.5800",
|
|
"4. close": "714.9900",
|
|
"5. volume": "689158"
|
|
},
|
|
"2025-10-15 11:00:00": {
|
|
"1. open": "723.2900",
|
|
"2. high": "723.7400",
|
|
"3. low": "713.5500",
|
|
"4. close": "715.5000",
|
|
"5. volume": "1347956"
|
|
},
|
|
"2025-10-15 10:00:00": {
|
|
"1. open": "719.4600",
|
|
"2. high": "723.9000",
|
|
"3. low": "718.7201",
|
|
"4. close": "723.2050",
|
|
"5. volume": "1654007"
|
|
},
|
|
"2025-10-14 15:00:00": {
|
|
"1. open": "711.4200",
|
|
"2. high": "712.7399",
|
|
"3. low": "704.8600",
|
|
"4. close": "708.7700",
|
|
"5. volume": "1576258"
|
|
},
|
|
"2025-10-14 14:00:00": {
|
|
"1. open": "712.9899",
|
|
"2. high": "712.9899",
|
|
"3. low": "710.3000",
|
|
"4. close": "711.3475",
|
|
"5. volume": "499838"
|
|
},
|
|
"2025-10-14 13:00:00": {
|
|
"1. open": "713.7000",
|
|
"2. high": "714.1410",
|
|
"3. low": "711.3000",
|
|
"4. close": "712.7300",
|
|
"5. volume": "506776"
|
|
},
|
|
"2025-10-14 12:00:00": {
|
|
"1. open": "715.0000",
|
|
"2. high": "715.0763",
|
|
"3. low": "711.3200",
|
|
"4. close": "713.4700",
|
|
"5. volume": "849452"
|
|
},
|
|
"2025-10-14 11:00:00": {
|
|
"1. open": "710.0750",
|
|
"2. high": "715.5500",
|
|
"3. low": "709.7800",
|
|
"4. close": "714.7200",
|
|
"5. volume": "792126"
|
|
},
|
|
"2025-10-14 10:00:00": {
|
|
"1. open": "708.1350",
|
|
"2. high": "711.3714",
|
|
"3. low": "707.5401",
|
|
"4. close": "710.0750",
|
|
"5. volume": "1145985"
|
|
},
|
|
"2025-10-13 15:00:00": {
|
|
"1. open": "713.2500",
|
|
"2. high": "716.0000",
|
|
"3. low": "712.8400",
|
|
"4. close": "715.4810",
|
|
"5. volume": "1316731"
|
|
},
|
|
"2025-10-13 14:00:00": {
|
|
"1. open": "713.5800",
|
|
"2. high": "715.4900",
|
|
"3. low": "713.0100",
|
|
"4. close": "713.2800",
|
|
"5. volume": "528192"
|
|
},
|
|
"2025-10-13 13:00:00": {
|
|
"1. open": "714.0600",
|
|
"2. high": "714.9000",
|
|
"3. low": "712.1000",
|
|
"4. close": "713.5300",
|
|
"5. volume": "455386"
|
|
},
|
|
"2025-10-13 12:00:00": {
|
|
"1. open": "712.2200",
|
|
"2. high": "714.4210",
|
|
"3. low": "711.8000",
|
|
"4. close": "714.0300",
|
|
"5. volume": "577457"
|
|
},
|
|
"2025-10-13 11:00:00": {
|
|
"1. open": "708.7800",
|
|
"2. high": "714.7500",
|
|
"3. low": "708.0700",
|
|
"4. close": "712.1450",
|
|
"5. volume": "831406"
|
|
},
|
|
"2025-10-13 10:00:00": {
|
|
"1. open": "716.9100",
|
|
"2. high": "719.9400",
|
|
"3. low": "708.6800",
|
|
"4. close": "708.7900",
|
|
"5. volume": "2219123"
|
|
},
|
|
"2025-10-10 15:00:00": {
|
|
"1. open": "711.3000",
|
|
"2. high": "712.9700",
|
|
"3. low": "704.5100",
|
|
"4. close": "705.4300",
|
|
"5. volume": "3037315"
|
|
},
|
|
"2025-10-10 14:00:00": {
|
|
"1. open": "712.4600",
|
|
"2. high": "712.6900",
|
|
"3. low": "709.6900",
|
|
"4. close": "711.2650",
|
|
"5. volume": "1376944"
|
|
},
|
|
"2025-10-10 13:00:00": {
|
|
"1. open": "710.8200",
|
|
"2. high": "714.4100",
|
|
"3. low": "708.8800",
|
|
"4. close": "712.5600",
|
|
"5. volume": "1377204"
|
|
},
|
|
"2025-10-10 12:00:00": {
|
|
"1. open": "715.0000",
|
|
"2. high": "717.6721",
|
|
"3. low": "710.3600",
|
|
"4. close": "710.8700",
|
|
"5. volume": "1483699"
|
|
},
|
|
"2025-10-10 11:00:00": {
|
|
"1. open": "725.6650",
|
|
"2. high": "725.6650",
|
|
"3. low": "709.6101",
|
|
"4. close": "715.2000",
|
|
"5. volume": "3427689"
|
|
},
|
|
"2025-10-10 10:00:00": {
|
|
"1. open": "730.5700",
|
|
"2. high": "733.9150",
|
|
"3. low": "724.6001",
|
|
"4. close": "725.6500",
|
|
"5. volume": "1561860"
|
|
},
|
|
"2025-10-09 15:00:00": {
|
|
"1. open": "731.3700",
|
|
"2. high": "733.5100",
|
|
"3. low": "730.5600",
|
|
"4. close": "733.5100",
|
|
"5. volume": "2021417"
|
|
},
|
|
"2025-10-09 14:00:00": {
|
|
"1. open": "729.1200",
|
|
"2. high": "731.3410",
|
|
"3. low": "727.8800",
|
|
"4. close": "731.3400",
|
|
"5. volume": "1138180"
|
|
},
|
|
"2025-10-09 13:00:00": {
|
|
"1. open": "725.6400",
|
|
"2. high": "729.4499",
|
|
"3. low": "725.2500",
|
|
"4. close": "729.2340",
|
|
"5. volume": "1026562"
|
|
},
|
|
"2025-10-09 12:00:00": {
|
|
"1. open": "725.8000",
|
|
"2. high": "729.2492",
|
|
"3. low": "724.9001",
|
|
"4. close": "725.7400",
|
|
"5. volume": "1531602"
|
|
},
|
|
"2025-10-09 11:00:00": {
|
|
"1. open": "720.1400",
|
|
"2. high": "727.3694",
|
|
"3. low": "719.1800",
|
|
"4. close": "725.7800",
|
|
"5. volume": "1738146"
|
|
},
|
|
"2025-10-09 10:00:00": {
|
|
"1. open": "717.5800",
|
|
"2. high": "720.6500",
|
|
"3. low": "716.6400",
|
|
"4. close": "720.1500",
|
|
"5. volume": "1605402"
|
|
},
|
|
"2025-10-08 15:00:00": {
|
|
"1. open": "718.0100",
|
|
"2. high": "719.4400",
|
|
"3. low": "716.6300",
|
|
"4. close": "717.8300",
|
|
"5. volume": "1522230"
|
|
},
|
|
"2025-10-08 14:00:00": {
|
|
"1. open": "718.5800",
|
|
"2. high": "719.4860",
|
|
"3. low": "716.7100",
|
|
"4. close": "718.0100",
|
|
"5. volume": "785896"
|
|
},
|
|
"2025-10-08 13:00:00": {
|
|
"1. open": "715.5000",
|
|
"2. high": "719.6500",
|
|
"3. low": "714.4600",
|
|
"4. close": "718.5800",
|
|
"5. volume": "1331617"
|
|
},
|
|
"2025-10-08 12:00:00": {
|
|
"1. open": "717.8650",
|
|
"2. high": "718.3700",
|
|
"3. low": "714.6200",
|
|
"4. close": "715.4200",
|
|
"5. volume": "790490"
|
|
},
|
|
"2025-10-08 11:00:00": {
|
|
"1. open": "715.9148",
|
|
"2. high": "718.2800",
|
|
"3. low": "715.0000",
|
|
"4. close": "717.9000",
|
|
"5. volume": "1102442"
|
|
},
|
|
"2025-10-08 10:00:00": {
|
|
"1. open": "713.4000",
|
|
"2. high": "716.3300",
|
|
"3. low": "712.0000",
|
|
"4. close": "716.0000",
|
|
"5. volume": "1756451"
|
|
},
|
|
"2025-10-07 15:00:00": {
|
|
"1. open": "709.7550",
|
|
"2. high": "714.0000",
|
|
"3. low": "709.1100",
|
|
"4. close": "712.9200",
|
|
"5. volume": "1585470"
|
|
},
|
|
"2025-10-07 14:00:00": {
|
|
"1. open": "707.6450",
|
|
"2. high": "710.1400",
|
|
"3. low": "707.1350",
|
|
"4. close": "709.7550",
|
|
"5. volume": "820095"
|
|
},
|
|
"2025-10-07 13:00:00": {
|
|
"1. open": "706.1450",
|
|
"2. high": "708.8400",
|
|
"3. low": "705.7500",
|
|
"4. close": "707.7300",
|
|
"5. volume": "1113076"
|
|
},
|
|
"2025-10-07 12:00:00": {
|
|
"1. open": "709.1500",
|
|
"2. high": "710.7399",
|
|
"3. low": "705.8800",
|
|
"4. close": "706.1500",
|
|
"5. volume": "1437806"
|
|
},
|
|
"2025-10-07 11:00:00": {
|
|
"1. open": "713.3475",
|
|
"2. high": "714.1000",
|
|
"3. low": "707.7100",
|
|
"4. close": "709.1500",
|
|
"5. volume": "1830522"
|
|
},
|
|
"2025-10-07 10:00:00": {
|
|
"1. open": "710.0250",
|
|
"2. high": "715.6500",
|
|
"3. low": "708.2600",
|
|
"4. close": "713.3475",
|
|
"5. volume": "2140453"
|
|
},
|
|
"2025-10-06 15:00:00": {
|
|
"1. open": "715.1700",
|
|
"2. high": "716.2000",
|
|
"3. low": "711.0300",
|
|
"4. close": "715.8600",
|
|
"5. volume": "2858417"
|
|
},
|
|
"2025-10-06 14:00:00": {
|
|
"1. open": "712.6400",
|
|
"2. high": "716.8800",
|
|
"3. low": "712.0750",
|
|
"4. close": "715.2050",
|
|
"5. volume": "2039688"
|
|
},
|
|
"2025-10-06 13:00:00": {
|
|
"1. open": "709.0200",
|
|
"2. high": "714.4400",
|
|
"3. low": "707.3200",
|
|
"4. close": "712.6100",
|
|
"5. volume": "1779335"
|
|
},
|
|
"2025-10-06 12:00:00": {
|
|
"1. open": "707.4200",
|
|
"2. high": "709.2099",
|
|
"3. low": "705.5000",
|
|
"4. close": "709.0250",
|
|
"5. volume": "1337962"
|
|
},
|
|
"2025-10-06 11:00:00": {
|
|
"1. open": "705.2350",
|
|
"2. high": "708.0300",
|
|
"3. low": "701.1100",
|
|
"4. close": "707.5499",
|
|
"5. volume": "2129616"
|
|
},
|
|
"2025-10-06 10:00:00": {
|
|
"1. open": "700.0000",
|
|
"2. high": "706.6200",
|
|
"3. low": "699.0000",
|
|
"4. close": "705.2900",
|
|
"5. volume": "3570958"
|
|
},
|
|
"2025-10-03 15:00:00": {
|
|
"1. open": "715.4900",
|
|
"2. high": "716.0400",
|
|
"3. low": "710.1800",
|
|
"4. close": "710.4100",
|
|
"5. volume": "2769493"
|
|
},
|
|
"2025-10-03 14:00:00": {
|
|
"1. open": "714.8600",
|
|
"2. high": "715.7200",
|
|
"3. low": "713.1800",
|
|
"4. close": "715.4350",
|
|
"5. volume": "1178317"
|
|
},
|
|
"2025-10-03 13:00:00": {
|
|
"1. open": "719.0000",
|
|
"2. high": "719.0000",
|
|
"3. low": "712.5000",
|
|
"4. close": "714.9599",
|
|
"5. volume": "1982130"
|
|
},
|
|
"2025-10-03 12:00:00": {
|
|
"1. open": "719.6800",
|
|
"2. high": "720.1900",
|
|
"3. low": "717.6059",
|
|
"4. close": "718.9300",
|
|
"5. volume": "1124321"
|
|
},
|
|
"2025-10-03 11:00:00": {
|
|
"1. open": "719.3800",
|
|
"2. high": "720.5000",
|
|
"3. low": "715.0400",
|
|
"4. close": "719.3800",
|
|
"5. volume": "2010681"
|
|
},
|
|
"2025-10-03 10:00:00": {
|
|
"1. open": "718.6700",
|
|
"2. high": "720.6900",
|
|
"3. low": "717.1200",
|
|
"4. close": "719.2950",
|
|
"5. volume": "2243998"
|
|
},
|
|
"2025-10-02 15:00:00": {
|
|
"1. open": "726.3200",
|
|
"2. high": "727.2000",
|
|
"3. low": "724.4200",
|
|
"4. close": "727.0600",
|
|
"5. volume": "1706522"
|
|
},
|
|
"2025-10-02 14:00:00": {
|
|
"1. open": "726.5500",
|
|
"2. high": "726.8900",
|
|
"3. low": "724.8257",
|
|
"4. close": "726.3800",
|
|
"5. volume": "877448"
|
|
},
|
|
"2025-10-02 13:00:00": {
|
|
"1. open": "723.0850",
|
|
"2. high": "726.9000",
|
|
"3. low": "721.9250",
|
|
"4. close": "726.5000",
|
|
"5. volume": "1190204"
|
|
},
|
|
"2025-10-02 12:00:00": {
|
|
"1. open": "720.8550",
|
|
"2. high": "723.2999",
|
|
"3. low": "719.3100",
|
|
"4. close": "723.1000",
|
|
"5. volume": "936708"
|
|
},
|
|
"2025-10-02 11:00:00": {
|
|
"1. open": "720.4450",
|
|
"2. high": "721.9300",
|
|
"3. low": "718.1400",
|
|
"4. close": "721.0000",
|
|
"5. volume": "1121057"
|
|
},
|
|
"2025-10-02 10:00:00": {
|
|
"1. open": "723.4000",
|
|
"2. high": "724.2200",
|
|
"3. low": "719.4000",
|
|
"4. close": "720.4800",
|
|
"5. volume": "1672569"
|
|
},
|
|
"2025-10-01 15:00:00": {
|
|
"1. open": "719.3250",
|
|
"2. high": "719.8000",
|
|
"3. low": "716.3801",
|
|
"4. close": "717.3300",
|
|
"5. volume": "2305991"
|
|
},
|
|
"2025-10-01 14:00:00": {
|
|
"1. open": "718.0100",
|
|
"2. high": "721.2750",
|
|
"3. low": "716.8300",
|
|
"4. close": "719.3350",
|
|
"5. volume": "1363007"
|
|
},
|
|
"2025-10-01 13:00:00": {
|
|
"1. open": "719.0201",
|
|
"2. high": "721.4000",
|
|
"3. low": "717.1800",
|
|
"4. close": "718.0100",
|
|
"5. volume": "1557703"
|
|
},
|
|
"2025-10-01 12:00:00": {
|
|
"1. open": "715.3068",
|
|
"2. high": "719.5000",
|
|
"3. low": "712.7000",
|
|
"4. close": "719.0000",
|
|
"5. volume": "1966544"
|
|
},
|
|
"2025-10-01 11:00:00": {
|
|
"1. open": "716.3100",
|
|
"2. high": "717.5200",
|
|
"3. low": "713.0600",
|
|
"4. close": "715.2200",
|
|
"5. volume": "2376117"
|
|
},
|
|
"2025-10-01 10:00:00": {
|
|
"1. open": "712.1945",
|
|
"2. high": "717.4799",
|
|
"3. low": "710.2000",
|
|
"4. close": "716.4450",
|
|
"5. volume": "3963096"
|
|
},
|
|
"2025-10-31 15:00:00": {
|
|
"1. open": "648.6800",
|
|
"2. high": "652.4000",
|
|
"3. low": "647.5901",
|
|
"4. close": "648.3400",
|
|
"5. volume": "7827667"
|
|
},
|
|
"2025-10-31 14:00:00": {
|
|
"1. open": "652.9400",
|
|
"2. high": "653.5399",
|
|
"3. low": "645.5700",
|
|
"4. close": "648.7250",
|
|
"5. volume": "7217473"
|
|
},
|
|
"2025-10-31 13:00:00": {
|
|
"1. open": "652.8200",
|
|
"2. high": "654.9800",
|
|
"3. low": "650.7300",
|
|
"4. close": "652.9100",
|
|
"5. volume": "5026595"
|
|
},
|
|
"2025-10-31 12:00:00": {
|
|
"1. open": "653.2200",
|
|
"2. high": "655.0700",
|
|
"3. low": "650.0000",
|
|
"4. close": "652.8999",
|
|
"5. volume": "5763074"
|
|
},
|
|
"2025-10-31 11:00:00": {
|
|
"1. open": "659.9100",
|
|
"2. high": "660.0500",
|
|
"3. low": "653.2100",
|
|
"4. close": "653.2100",
|
|
"5. volume": "4978044"
|
|
},
|
|
"2025-10-31 10:00:00": {
|
|
"1. open": "661.3000",
|
|
"2. high": "662.2000",
|
|
"3. low": "653.1550",
|
|
"4. close": "659.8800",
|
|
"5. volume": "8804071"
|
|
},
|
|
"2025-11-03 15:00:00": {
|
|
"1. open": "645.3700",
|
|
"2. high": "646.2800",
|
|
"3. low": "636.1800",
|
|
"4. close": "637.8400",
|
|
"5. volume": "5575540"
|
|
},
|
|
"2025-11-03 14:00:00": {
|
|
"1. open": "642.5500",
|
|
"2. high": "646.1200",
|
|
"3. low": "641.5600",
|
|
"4. close": "645.3500",
|
|
"5. volume": "2771863"
|
|
},
|
|
"2025-11-03 13:00:00": {
|
|
"1. open": "648.5200",
|
|
"2. high": "648.5200",
|
|
"3. low": "642.1600",
|
|
"4. close": "642.5400",
|
|
"5. volume": "4372572"
|
|
},
|
|
"2025-11-03 12:00:00": {
|
|
"1. open": "651.7000",
|
|
"2. high": "653.0000",
|
|
"3. low": "647.3135",
|
|
"4. close": "648.5200",
|
|
"5. volume": "2487343"
|
|
},
|
|
"2025-11-03 11:00:00": {
|
|
"1. open": "651.6700",
|
|
"2. high": "653.0245",
|
|
"3. low": "648.3746",
|
|
"4. close": "651.7700",
|
|
"5. volume": "2423233"
|
|
},
|
|
"2025-11-03 10:00:00": {
|
|
"1. open": "656.2700",
|
|
"2. high": "659.3299",
|
|
"3. low": "646.0100",
|
|
"4. close": "651.6300",
|
|
"5. volume": "5666027"
|
|
},
|
|
"2025-11-05 15:00:00": {
|
|
"1. open": "639.7600",
|
|
"2. high": "640.1000",
|
|
"3. low": "635.9200",
|
|
"4. close": "636.0000",
|
|
"5. volume": "2142736"
|
|
},
|
|
"2025-11-05 14:00:00": {
|
|
"1. open": "640.2338",
|
|
"2. high": "640.8356",
|
|
"3. low": "637.8300",
|
|
"4. close": "639.8000",
|
|
"5. volume": "1287077"
|
|
},
|
|
"2025-11-05 13:00:00": {
|
|
"1. open": "639.3609",
|
|
"2. high": "642.2300",
|
|
"3. low": "638.7000",
|
|
"4. close": "640.1400",
|
|
"5. volume": "1310235"
|
|
},
|
|
"2025-11-05 12:00:00": {
|
|
"1. open": "639.3500",
|
|
"2. high": "641.0700",
|
|
"3. low": "637.0100",
|
|
"4. close": "639.3000",
|
|
"5. volume": "1625367"
|
|
},
|
|
"2025-11-05 11:00:00": {
|
|
"1. open": "635.4051",
|
|
"2. high": "639.5700",
|
|
"3. low": "634.1704",
|
|
"4. close": "639.4000",
|
|
"5. volume": "2042399"
|
|
},
|
|
"2025-11-05 10:00:00": {
|
|
"1. open": "632.7200",
|
|
"2. high": "639.2245",
|
|
"3. low": "631.2300",
|
|
"4. close": "635.3800",
|
|
"5. volume": "3940300"
|
|
},
|
|
"2025-11-04 15:00:00": {
|
|
"1. open": "627.8950",
|
|
"2. high": "630.8672",
|
|
"3. low": "626.0100",
|
|
"4. close": "627.4200",
|
|
"5. volume": "4169085"
|
|
},
|
|
"2025-11-04 14:00:00": {
|
|
"1. open": "631.6100",
|
|
"2. high": "632.1601",
|
|
"3. low": "627.3001",
|
|
"4. close": "627.8300",
|
|
"5. volume": "2189082"
|
|
},
|
|
"2025-11-04 13:00:00": {
|
|
"1. open": "629.8900",
|
|
"2. high": "632.7900",
|
|
"3. low": "627.6000",
|
|
"4. close": "631.6650",
|
|
"5. volume": "2036762"
|
|
},
|
|
"2025-11-04 12:00:00": {
|
|
"1. open": "631.7800",
|
|
"2. high": "632.6999",
|
|
"3. low": "628.7000",
|
|
"4. close": "629.8620",
|
|
"5. volume": "2185375"
|
|
},
|
|
"2025-11-04 11:00:00": {
|
|
"1. open": "634.2150",
|
|
"2. high": "634.9799",
|
|
"3. low": "628.3901",
|
|
"4. close": "631.7500",
|
|
"5. volume": "4048191"
|
|
},
|
|
"2025-11-04 10:00:00": {
|
|
"1. open": "638.7800",
|
|
"2. high": "641.1000",
|
|
"3. low": "634.0000",
|
|
"4. close": "634.2450",
|
|
"5. volume": "3245657"
|
|
},
|
|
"2025-11-06 15:00:00": {
|
|
"1. open": "625.2300",
|
|
"2. high": "625.3799",
|
|
"3. low": "618.0000",
|
|
"4. close": "619.1000",
|
|
"5. volume": "4530758"
|
|
},
|
|
"2025-11-06 14:00:00": {
|
|
"1. open": "622.6100",
|
|
"2. high": "625.7900",
|
|
"3. low": "622.5600",
|
|
"4. close": "625.2300",
|
|
"5. volume": "1378627"
|
|
},
|
|
"2025-11-06 13:00:00": {
|
|
"1. open": "624.3600",
|
|
"2. high": "624.7535",
|
|
"3. low": "621.7537",
|
|
"4. close": "622.7000",
|
|
"5. volume": "1480221"
|
|
},
|
|
"2025-11-06 12:00:00": {
|
|
"1. open": "619.2800",
|
|
"2. high": "626.0000",
|
|
"3. low": "619.2500",
|
|
"4. close": "624.2900",
|
|
"5. volume": "2051512"
|
|
},
|
|
"2025-11-06 11:00:00": {
|
|
"1. open": "622.3400",
|
|
"2. high": "623.9800",
|
|
"3. low": "618.8000",
|
|
"4. close": "619.1057",
|
|
"5. volume": "2343571"
|
|
},
|
|
"2025-11-06 10:00:00": {
|
|
"1. open": "627.0000",
|
|
"2. high": "627.3500",
|
|
"3. low": "619.1800",
|
|
"4. close": "622.2100",
|
|
"5. volume": "4579871"
|
|
},
|
|
"2025-11-07 15:00:00": {
|
|
"1. open": "619.4800",
|
|
"2. high": "622.1348",
|
|
"3. low": "616.7000",
|
|
"4. close": "621.6984",
|
|
"5. volume": "3360646"
|
|
},
|
|
"2025-11-07 14:00:00": {
|
|
"1. open": "613.0800",
|
|
"2. high": "619.6000",
|
|
"3. low": "612.6600",
|
|
"4. close": "619.4650",
|
|
"5. volume": "2121693"
|
|
},
|
|
"2025-11-07 13:00:00": {
|
|
"1. open": "608.2355",
|
|
"2. high": "615.0300",
|
|
"3. low": "608.1800",
|
|
"4. close": "613.0900",
|
|
"5. volume": "3265359"
|
|
},
|
|
"2025-11-07 12:00:00": {
|
|
"1. open": "606.1750",
|
|
"2. high": "609.1600",
|
|
"3. low": "605.0400",
|
|
"4. close": "608.2000",
|
|
"5. volume": "3108517"
|
|
},
|
|
"2025-11-07 11:00:00": {
|
|
"1. open": "603.2100",
|
|
"2. high": "606.3300",
|
|
"3. low": "601.2000",
|
|
"4. close": "606.2100",
|
|
"5. volume": "3599730"
|
|
},
|
|
"2025-11-07 10:00:00": {
|
|
"1. open": "608.5900",
|
|
"2. high": "610.2200",
|
|
"3. low": "603.1100",
|
|
"4. close": "603.2500",
|
|
"5. volume": "4839911"
|
|
},
|
|
"2025-11-10 15:00:00": {
|
|
"1. open": "633.7000",
|
|
"2. high": "634.7300",
|
|
"3. low": "631.2500",
|
|
"4. close": "631.7800",
|
|
"5. volume": "3754997"
|
|
},
|
|
"2025-11-10 14:00:00": {
|
|
"1. open": "632.8850",
|
|
"2. high": "634.2000",
|
|
"3. low": "618.1050",
|
|
"4. close": "633.7300",
|
|
"5. volume": "1043343"
|
|
},
|
|
"2025-11-10 13:00:00": {
|
|
"1. open": "633.8850",
|
|
"2. high": "634.6700",
|
|
"3. low": "632.3300",
|
|
"4. close": "632.9000",
|
|
"5. volume": "1063354"
|
|
},
|
|
"2025-11-10 12:00:00": {
|
|
"1. open": "632.4700",
|
|
"2. high": "635.0000",
|
|
"3. low": "632.2300",
|
|
"4. close": "633.9010",
|
|
"5. volume": "1467269"
|
|
},
|
|
"2025-11-10 11:00:00": {
|
|
"1. open": "627.9300",
|
|
"2. high": "632.5700",
|
|
"3. low": "626.4700",
|
|
"4. close": "632.5150",
|
|
"5. volume": "1654305"
|
|
},
|
|
"2025-11-10 10:00:00": {
|
|
"1. open": "630.7000",
|
|
"2. high": "634.9600",
|
|
"3. low": "627.8100",
|
|
"4. close": "627.9000",
|
|
"5. volume": "2648670"
|
|
}
|
|
}
|
|
} |