mirror of
https://github.com/HKUDS/AI-Trader
synced 2026-04-21 21:47:54 +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": "MSFT",
|
|
"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": "523.5110",
|
|
"2. high": "526.6486",
|
|
"3. low": "522.1200",
|
|
"4. close": "525.7800",
|
|
"5. volume": "4933836"
|
|
},
|
|
"2025-10-30 14:00:00": {
|
|
"1. open": "526.6600",
|
|
"2. high": "527.0000",
|
|
"3. low": "522.3100",
|
|
"4. close": "523.5400",
|
|
"5. volume": "2425878"
|
|
},
|
|
"2025-10-30 13:00:00": {
|
|
"1. open": "526.1600",
|
|
"2. high": "527.7200",
|
|
"3. low": "525.4300",
|
|
"4. close": "526.6600",
|
|
"5. volume": "2167324"
|
|
},
|
|
"2025-10-30 12:00:00": {
|
|
"1. open": "522.8000",
|
|
"2. high": "527.7800",
|
|
"3. low": "522.6800",
|
|
"4. close": "526.1700",
|
|
"5. volume": "3824195"
|
|
},
|
|
"2025-10-30 11:00:00": {
|
|
"1. open": "528.2200",
|
|
"2. high": "528.3599",
|
|
"3. low": "522.1600",
|
|
"4. close": "522.8100",
|
|
"5. volume": "4999072"
|
|
},
|
|
"2025-10-30 10:00:00": {
|
|
"1. open": "528.0050",
|
|
"2. high": "531.5900",
|
|
"3. low": "524.1100",
|
|
"4. close": "528.1400",
|
|
"5. volume": "7598894"
|
|
},
|
|
"2025-10-29 15:00:00": {
|
|
"1. open": "538.8900",
|
|
"2. high": "543.1500",
|
|
"3. low": "538.1300",
|
|
"4. close": "542.5600",
|
|
"5. volume": "5087335"
|
|
},
|
|
"2025-10-29 14:00:00": {
|
|
"1. open": "538.9200",
|
|
"2. high": "540.5500",
|
|
"3. low": "536.9100",
|
|
"4. close": "538.8150",
|
|
"5. volume": "3114970"
|
|
},
|
|
"2025-10-29 13:00:00": {
|
|
"1. open": "538.8000",
|
|
"2. high": "539.5799",
|
|
"3. low": "537.9000",
|
|
"4. close": "538.9200",
|
|
"5. volume": "2100405"
|
|
},
|
|
"2025-10-29 12:00:00": {
|
|
"1. open": "538.6400",
|
|
"2. high": "539.4200",
|
|
"3. low": "538.1100",
|
|
"4. close": "538.8300",
|
|
"5. volume": "1932964"
|
|
},
|
|
"2025-10-29 11:00:00": {
|
|
"1. open": "537.9350",
|
|
"2. high": "539.5700",
|
|
"3. low": "536.7287",
|
|
"4. close": "538.6550",
|
|
"5. volume": "2947616"
|
|
},
|
|
"2025-10-29 10:00:00": {
|
|
"1. open": "538.7400",
|
|
"2. high": "539.1100",
|
|
"3. low": "537.1701",
|
|
"4. close": "537.9200",
|
|
"5. volume": "3105013"
|
|
},
|
|
"2025-10-28 15:00:00": {
|
|
"1. open": "545.1300",
|
|
"2. high": "545.3600",
|
|
"3. low": "541.3100",
|
|
"4. close": "542.0100",
|
|
"5. volume": "4357380"
|
|
},
|
|
"2025-10-28 14:00:00": {
|
|
"1. open": "542.4600",
|
|
"2. high": "545.5000",
|
|
"3. low": "542.0000",
|
|
"4. close": "545.1483",
|
|
"5. volume": "2329929"
|
|
},
|
|
"2025-10-28 13:00:00": {
|
|
"1. open": "542.5500",
|
|
"2. high": "543.4800",
|
|
"3. low": "541.9300",
|
|
"4. close": "542.4495",
|
|
"5. volume": "1581068"
|
|
},
|
|
"2025-10-28 12:00:00": {
|
|
"1. open": "541.3151",
|
|
"2. high": "543.5140",
|
|
"3. low": "541.0800",
|
|
"4. close": "542.5311",
|
|
"5. volume": "2372438"
|
|
},
|
|
"2025-10-28 11:00:00": {
|
|
"1. open": "542.4500",
|
|
"2. high": "544.8500",
|
|
"3. low": "540.7700",
|
|
"4. close": "541.3051",
|
|
"5. volume": "2704462"
|
|
},
|
|
"2025-10-28 10:00:00": {
|
|
"1. open": "546.3350",
|
|
"2. high": "550.3399",
|
|
"3. low": "542.1800",
|
|
"4. close": "542.4700",
|
|
"5. volume": "4020339"
|
|
},
|
|
"2025-10-27 15:00:00": {
|
|
"1. open": "533.5200",
|
|
"2. high": "533.6200",
|
|
"3. low": "531.1700",
|
|
"4. close": "531.4100",
|
|
"5. volume": "2876803"
|
|
},
|
|
"2025-10-27 14:00:00": {
|
|
"1. open": "531.8600",
|
|
"2. high": "533.6300",
|
|
"3. low": "531.1001",
|
|
"4. close": "533.5700",
|
|
"5. volume": "1347846"
|
|
},
|
|
"2025-10-27 13:00:00": {
|
|
"1. open": "531.3500",
|
|
"2. high": "531.9500",
|
|
"3. low": "530.4450",
|
|
"4. close": "531.8850",
|
|
"5. volume": "1096915"
|
|
},
|
|
"2025-10-27 12:00:00": {
|
|
"1. open": "532.5000",
|
|
"2. high": "532.7800",
|
|
"3. low": "530.9101",
|
|
"4. close": "531.3700",
|
|
"5. volume": "1161422"
|
|
},
|
|
"2025-10-27 11:00:00": {
|
|
"1. open": "532.7450",
|
|
"2. high": "533.4400",
|
|
"3. low": "531.9200",
|
|
"4. close": "532.5300",
|
|
"5. volume": "1671757"
|
|
},
|
|
"2025-10-27 10:00:00": {
|
|
"1. open": "531.5500",
|
|
"2. high": "534.5800",
|
|
"3. low": "531.5200",
|
|
"4. close": "532.7200",
|
|
"5. volume": "3073562"
|
|
},
|
|
"2025-10-24 15:00:00": {
|
|
"1. open": "525.0500",
|
|
"2. high": "525.3450",
|
|
"3. low": "522.9500",
|
|
"4. close": "523.5000",
|
|
"5. volume": "3331386"
|
|
},
|
|
"2025-10-24 14:00:00": {
|
|
"1. open": "524.3200",
|
|
"2. high": "525.3400",
|
|
"3. low": "523.8306",
|
|
"4. close": "525.0400",
|
|
"5. volume": "1125333"
|
|
},
|
|
"2025-10-24 13:00:00": {
|
|
"1. open": "524.4000",
|
|
"2. high": "524.8900",
|
|
"3. low": "523.3500",
|
|
"4. close": "524.3600",
|
|
"5. volume": "1039711"
|
|
},
|
|
"2025-10-24 12:00:00": {
|
|
"1. open": "522.3400",
|
|
"2. high": "525.0200",
|
|
"3. low": "522.3201",
|
|
"4. close": "524.4500",
|
|
"5. volume": "1227035"
|
|
},
|
|
"2025-10-24 11:00:00": {
|
|
"1. open": "523.0100",
|
|
"2. high": "523.8000",
|
|
"3. low": "522.0700",
|
|
"4. close": "522.3050",
|
|
"5. volume": "1263291"
|
|
},
|
|
"2025-10-24 10:00:00": {
|
|
"1. open": "523.0200",
|
|
"2. high": "523.7800",
|
|
"3. low": "522.0000",
|
|
"4. close": "522.9750",
|
|
"5. volume": "1414417"
|
|
},
|
|
"2025-10-23 15:00:00": {
|
|
"1. open": "523.1500",
|
|
"2. high": "523.2100",
|
|
"3. low": "520.1000",
|
|
"4. close": "520.5900",
|
|
"5. volume": "2524341"
|
|
},
|
|
"2025-10-23 14:00:00": {
|
|
"1. open": "522.8550",
|
|
"2. high": "523.6200",
|
|
"3. low": "522.7100",
|
|
"4. close": "523.1300",
|
|
"5. volume": "915456"
|
|
},
|
|
"2025-10-23 13:00:00": {
|
|
"1. open": "522.3400",
|
|
"2. high": "523.1200",
|
|
"3. low": "521.6300",
|
|
"4. close": "522.8550",
|
|
"5. volume": "870987"
|
|
},
|
|
"2025-10-23 12:00:00": {
|
|
"1. open": "522.5100",
|
|
"2. high": "523.9500",
|
|
"3. low": "522.0200",
|
|
"4. close": "522.4100",
|
|
"5. volume": "917694"
|
|
},
|
|
"2025-10-23 11:00:00": {
|
|
"1. open": "522.7050",
|
|
"2. high": "523.6300",
|
|
"3. low": "521.4500",
|
|
"4. close": "522.4672",
|
|
"5. volume": "1279215"
|
|
},
|
|
"2025-10-23 10:00:00": {
|
|
"1. open": "521.6800",
|
|
"2. high": "523.2350",
|
|
"3. low": "520.7000",
|
|
"4. close": "522.6335",
|
|
"5. volume": "1699468"
|
|
},
|
|
"2025-10-22 15:00:00": {
|
|
"1. open": "519.5050",
|
|
"2. high": "520.9754",
|
|
"3. low": "518.9550",
|
|
"4. close": "520.4800",
|
|
"5. volume": "2138617"
|
|
},
|
|
"2025-10-22 14:00:00": {
|
|
"1. open": "518.7700",
|
|
"2. high": "520.2950",
|
|
"3. low": "518.6200",
|
|
"4. close": "519.4900",
|
|
"5. volume": "1086621"
|
|
},
|
|
"2025-10-22 13:00:00": {
|
|
"1. open": "522.8900",
|
|
"2. high": "523.1000",
|
|
"3. low": "517.7100",
|
|
"4. close": "518.8050",
|
|
"5. volume": "1230033"
|
|
},
|
|
"2025-10-22 12:00:00": {
|
|
"1. open": "523.6145",
|
|
"2. high": "524.1700",
|
|
"3. low": "520.9866",
|
|
"4. close": "522.9100",
|
|
"5. volume": "2114685"
|
|
},
|
|
"2025-10-22 11:00:00": {
|
|
"1. open": "524.9100",
|
|
"2. high": "525.2300",
|
|
"3. low": "522.0200",
|
|
"4. close": "523.6500",
|
|
"5. volume": "2143983"
|
|
},
|
|
"2025-10-22 10:00:00": {
|
|
"1. open": "522.4000",
|
|
"2. high": "524.9100",
|
|
"3. low": "521.2000",
|
|
"4. close": "524.9100",
|
|
"5. volume": "3202181"
|
|
},
|
|
"2025-10-21 15:00:00": {
|
|
"1. open": "517.0500",
|
|
"2. high": "518.3500",
|
|
"3. low": "516.4100",
|
|
"4. close": "517.7700",
|
|
"5. volume": "2903408"
|
|
},
|
|
"2025-10-21 14:00:00": {
|
|
"1. open": "514.9000",
|
|
"2. high": "517.1900",
|
|
"3. low": "514.8950",
|
|
"4. close": "517.1027",
|
|
"5. volume": "1377422"
|
|
},
|
|
"2025-10-21 13:00:00": {
|
|
"1. open": "514.4000",
|
|
"2. high": "515.0100",
|
|
"3. low": "513.0400",
|
|
"4. close": "514.9000",
|
|
"5. volume": "1789707"
|
|
},
|
|
"2025-10-21 12:00:00": {
|
|
"1. open": "515.7650",
|
|
"2. high": "516.1400",
|
|
"3. low": "514.3400",
|
|
"4. close": "514.4500",
|
|
"5. volume": "1156436"
|
|
},
|
|
"2025-10-21 11:00:00": {
|
|
"1. open": "516.5150",
|
|
"2. high": "517.5600",
|
|
"3. low": "515.6000",
|
|
"4. close": "515.7646",
|
|
"5. volume": "1279715"
|
|
},
|
|
"2025-10-21 10:00:00": {
|
|
"1. open": "517.9900",
|
|
"2. high": "518.2800",
|
|
"3. low": "514.1000",
|
|
"4. close": "516.5125",
|
|
"5. volume": "2214665"
|
|
},
|
|
"2025-10-20 15:00:00": {
|
|
"1. open": "516.6699",
|
|
"2. high": "517.1100",
|
|
"3. low": "515.7000",
|
|
"4. close": "516.8300",
|
|
"5. volume": "2039274"
|
|
},
|
|
"2025-10-20 14:00:00": {
|
|
"1. open": "517.7100",
|
|
"2. high": "518.0873",
|
|
"3. low": "516.5201",
|
|
"4. close": "516.6400",
|
|
"5. volume": "1022933"
|
|
},
|
|
"2025-10-20 13:00:00": {
|
|
"1. open": "516.4525",
|
|
"2. high": "518.0899",
|
|
"3. low": "516.4200",
|
|
"4. close": "517.6750",
|
|
"5. volume": "805216"
|
|
},
|
|
"2025-10-20 12:00:00": {
|
|
"1. open": "517.2900",
|
|
"2. high": "517.3700",
|
|
"3. low": "516.0400",
|
|
"4. close": "516.4900",
|
|
"5. volume": "864892"
|
|
},
|
|
"2025-10-20 11:00:00": {
|
|
"1. open": "518.0900",
|
|
"2. high": "518.4355",
|
|
"3. low": "516.7600",
|
|
"4. close": "517.3599",
|
|
"5. volume": "1182617"
|
|
},
|
|
"2025-10-20 10:00:00": {
|
|
"1. open": "514.4700",
|
|
"2. high": "518.7000",
|
|
"3. low": "514.2500",
|
|
"4. close": "518.0850",
|
|
"5. volume": "2133710"
|
|
},
|
|
"2025-10-17 15:00:00": {
|
|
"1. open": "514.3700",
|
|
"2. high": "515.4800",
|
|
"3. low": "513.2700",
|
|
"4. close": "513.5100",
|
|
"5. volume": "2525115"
|
|
},
|
|
"2025-10-17 14:00:00": {
|
|
"1. open": "513.1900",
|
|
"2. high": "515.2980",
|
|
"3. low": "513.1900",
|
|
"4. close": "514.3410",
|
|
"5. volume": "1299063"
|
|
},
|
|
"2025-10-17 13:00:00": {
|
|
"1. open": "513.1400",
|
|
"2. high": "513.3299",
|
|
"3. low": "511.2500",
|
|
"4. close": "513.1500",
|
|
"5. volume": "1134949"
|
|
},
|
|
"2025-10-17 12:00:00": {
|
|
"1. open": "511.1200",
|
|
"2. high": "514.3655",
|
|
"3. low": "511.1090",
|
|
"4. close": "513.1600",
|
|
"5. volume": "2119689"
|
|
},
|
|
"2025-10-17 11:00:00": {
|
|
"1. open": "509.5500",
|
|
"2. high": "511.5900",
|
|
"3. low": "508.6800",
|
|
"4. close": "511.0600",
|
|
"5. volume": "1652331"
|
|
},
|
|
"2025-10-17 10:00:00": {
|
|
"1. open": "509.9400",
|
|
"2. high": "512.6550",
|
|
"3. low": "509.0250",
|
|
"4. close": "509.5000",
|
|
"5. volume": "2601536"
|
|
},
|
|
"2025-10-16 15:00:00": {
|
|
"1. open": "510.5400",
|
|
"2. high": "512.1000",
|
|
"3. low": "508.6600",
|
|
"4. close": "511.5500",
|
|
"5. volume": "2716435"
|
|
},
|
|
"2025-10-16 14:00:00": {
|
|
"1. open": "511.0300",
|
|
"2. high": "511.0700",
|
|
"3. low": "508.1300",
|
|
"4. close": "510.4850",
|
|
"5. volume": "1650193"
|
|
},
|
|
"2025-10-16 13:00:00": {
|
|
"1. open": "513.0100",
|
|
"2. high": "513.2200",
|
|
"3. low": "510.5500",
|
|
"4. close": "511.0500",
|
|
"5. volume": "1045814"
|
|
},
|
|
"2025-10-16 12:00:00": {
|
|
"1. open": "513.6500",
|
|
"2. high": "514.2000",
|
|
"3. low": "509.8900",
|
|
"4. close": "513.1800",
|
|
"5. volume": "1359977"
|
|
},
|
|
"2025-10-16 11:00:00": {
|
|
"1. open": "514.9400",
|
|
"2. high": "516.3000",
|
|
"3. low": "513.4000",
|
|
"4. close": "513.7400",
|
|
"5. volume": "1128916"
|
|
},
|
|
"2025-10-16 10:00:00": {
|
|
"1. open": "514.3550",
|
|
"2. high": "516.8500",
|
|
"3. low": "513.0000",
|
|
"4. close": "514.9950",
|
|
"5. volume": "1471001"
|
|
},
|
|
"2025-10-15 15:00:00": {
|
|
"1. open": "513.9200",
|
|
"2. high": "514.3900",
|
|
"3. low": "511.1100",
|
|
"4. close": "513.7400",
|
|
"5. volume": "2313297"
|
|
},
|
|
"2025-10-15 14:00:00": {
|
|
"1. open": "513.1600",
|
|
"2. high": "514.2200",
|
|
"3. low": "512.4200",
|
|
"4. close": "513.9700",
|
|
"5. volume": "695411"
|
|
},
|
|
"2025-10-15 13:00:00": {
|
|
"1. open": "513.2500",
|
|
"2. high": "513.4500",
|
|
"3. low": "510.0000",
|
|
"4. close": "513.2100",
|
|
"5. volume": "1142915"
|
|
},
|
|
"2025-10-15 12:00:00": {
|
|
"1. open": "514.7050",
|
|
"2. high": "515.4350",
|
|
"3. low": "513.1300",
|
|
"4. close": "513.2400",
|
|
"5. volume": "861524"
|
|
},
|
|
"2025-10-15 11:00:00": {
|
|
"1. open": "516.5300",
|
|
"2. high": "517.1300",
|
|
"3. low": "513.7500",
|
|
"4. close": "514.7200",
|
|
"5. volume": "1805740"
|
|
},
|
|
"2025-10-15 10:00:00": {
|
|
"1. open": "515.0500",
|
|
"2. high": "517.1900",
|
|
"3. low": "514.9100",
|
|
"4. close": "516.4850",
|
|
"5. volume": "2049100"
|
|
},
|
|
"2025-10-14 15:00:00": {
|
|
"1. open": "515.1050",
|
|
"2. high": "515.2800",
|
|
"3. low": "510.8800",
|
|
"4. close": "513.7100",
|
|
"5. volume": "2653537"
|
|
},
|
|
"2025-10-14 14:00:00": {
|
|
"1. open": "514.5050",
|
|
"2. high": "515.2820",
|
|
"3. low": "514.1800",
|
|
"4. close": "515.1050",
|
|
"5. volume": "961307"
|
|
},
|
|
"2025-10-14 13:00:00": {
|
|
"1. open": "513.1600",
|
|
"2. high": "515.0200",
|
|
"3. low": "512.5600",
|
|
"4. close": "514.4800",
|
|
"5. volume": "977613"
|
|
},
|
|
"2025-10-14 12:00:00": {
|
|
"1. open": "511.3400",
|
|
"2. high": "513.6300",
|
|
"3. low": "510.9200",
|
|
"4. close": "513.2410",
|
|
"5. volume": "1006066"
|
|
},
|
|
"2025-10-14 11:00:00": {
|
|
"1. open": "509.9700",
|
|
"2. high": "512.0600",
|
|
"3. low": "509.7100",
|
|
"4. close": "511.2600",
|
|
"5. volume": "1187932"
|
|
},
|
|
"2025-10-14 10:00:00": {
|
|
"1. open": "509.9400",
|
|
"2. high": "510.8500",
|
|
"3. low": "508.9501",
|
|
"4. close": "509.9500",
|
|
"5. volume": "1499425"
|
|
},
|
|
"2025-10-13 15:00:00": {
|
|
"1. open": "513.5100",
|
|
"2. high": "515.0000",
|
|
"3. low": "513.0550",
|
|
"4. close": "513.9700",
|
|
"5. volume": "2238336"
|
|
},
|
|
"2025-10-13 14:00:00": {
|
|
"1. open": "513.3800",
|
|
"2. high": "514.7700",
|
|
"3. low": "513.0523",
|
|
"4. close": "513.4000",
|
|
"5. volume": "868765"
|
|
},
|
|
"2025-10-13 13:00:00": {
|
|
"1. open": "514.2450",
|
|
"2. high": "514.6300",
|
|
"3. low": "512.1800",
|
|
"4. close": "513.3800",
|
|
"5. volume": "818037"
|
|
},
|
|
"2025-10-13 12:00:00": {
|
|
"1. open": "513.0350",
|
|
"2. high": "514.4840",
|
|
"3. low": "512.7000",
|
|
"4. close": "514.2450",
|
|
"5. volume": "1302579"
|
|
},
|
|
"2025-10-13 11:00:00": {
|
|
"1. open": "513.4600",
|
|
"2. high": "514.0000",
|
|
"3. low": "511.6800",
|
|
"4. close": "513.0750",
|
|
"5. volume": "1536195"
|
|
},
|
|
"2025-10-13 10:00:00": {
|
|
"1. open": "514.8600",
|
|
"2. high": "515.7800",
|
|
"3. low": "512.6100",
|
|
"4. close": "513.4800",
|
|
"5. volume": "2179257"
|
|
},
|
|
"2025-10-10 15:00:00": {
|
|
"1. open": "514.5400",
|
|
"2. high": "515.2550",
|
|
"3. low": "509.6300",
|
|
"4. close": "511.3800",
|
|
"5. volume": "4441570"
|
|
},
|
|
"2025-10-10 14:00:00": {
|
|
"1. open": "514.4900",
|
|
"2. high": "515.8800",
|
|
"3. low": "513.8300",
|
|
"4. close": "514.5400",
|
|
"5. volume": "1714925"
|
|
},
|
|
"2025-10-10 13:00:00": {
|
|
"1. open": "514.2200",
|
|
"2. high": "514.9650",
|
|
"3. low": "513.2600",
|
|
"4. close": "514.4400",
|
|
"5. volume": "2222897"
|
|
},
|
|
"2025-10-10 12:00:00": {
|
|
"1. open": "516.3000",
|
|
"2. high": "516.6200",
|
|
"3. low": "513.9200",
|
|
"4. close": "514.3488",
|
|
"5. volume": "1388653"
|
|
},
|
|
"2025-10-10 11:00:00": {
|
|
"1. open": "519.2500",
|
|
"2. high": "519.2500",
|
|
"3. low": "514.0501",
|
|
"4. close": "516.3300",
|
|
"5. volume": "3810509"
|
|
},
|
|
"2025-10-10 10:00:00": {
|
|
"1. open": "522.5500",
|
|
"2. high": "522.8600",
|
|
"3. low": "518.4400",
|
|
"4. close": "519.4100",
|
|
"5. volume": "1815350"
|
|
},
|
|
"2025-10-09 15:00:00": {
|
|
"1. open": "520.1900",
|
|
"2. high": "522.4800",
|
|
"3. low": "517.4000",
|
|
"4. close": "522.2400",
|
|
"5. volume": "4410795"
|
|
},
|
|
"2025-10-09 14:00:00": {
|
|
"1. open": "519.5400",
|
|
"2. high": "520.3650",
|
|
"3. low": "519.2500",
|
|
"4. close": "520.1800",
|
|
"5. volume": "941861"
|
|
},
|
|
"2025-10-09 13:00:00": {
|
|
"1. open": "518.0600",
|
|
"2. high": "519.6400",
|
|
"3. low": "518.0500",
|
|
"4. close": "519.5389",
|
|
"5. volume": "989868"
|
|
},
|
|
"2025-10-09 12:00:00": {
|
|
"1. open": "519.6500",
|
|
"2. high": "520.2500",
|
|
"3. low": "517.6600",
|
|
"4. close": "518.0800",
|
|
"5. volume": "1726249"
|
|
},
|
|
"2025-10-09 11:00:00": {
|
|
"1. open": "521.7350",
|
|
"2. high": "521.9600",
|
|
"3. low": "518.1250",
|
|
"4. close": "519.5900",
|
|
"5. volume": "2394350"
|
|
},
|
|
"2025-10-09 10:00:00": {
|
|
"1. open": "521.8100",
|
|
"2. high": "522.6700",
|
|
"3. low": "521.1600",
|
|
"4. close": "521.7050",
|
|
"5. volume": "1976170"
|
|
},
|
|
"2025-10-08 15:00:00": {
|
|
"1. open": "523.9550",
|
|
"2. high": "525.3100",
|
|
"3. low": "523.5900",
|
|
"4. close": "524.8300",
|
|
"5. volume": "2304110"
|
|
},
|
|
"2025-10-08 14:00:00": {
|
|
"1. open": "524.0800",
|
|
"2. high": "525.2700",
|
|
"3. low": "523.2701",
|
|
"4. close": "523.9255",
|
|
"5. volume": "1055126"
|
|
},
|
|
"2025-10-08 13:00:00": {
|
|
"1. open": "524.3000",
|
|
"2. high": "524.8500",
|
|
"3. low": "523.5600",
|
|
"4. close": "524.0500",
|
|
"5. volume": "911694"
|
|
},
|
|
"2025-10-08 12:00:00": {
|
|
"1. open": "524.7900",
|
|
"2. high": "524.9450",
|
|
"3. low": "523.6500",
|
|
"4. close": "524.2994",
|
|
"5. volume": "851941"
|
|
},
|
|
"2025-10-08 11:00:00": {
|
|
"1. open": "524.4200",
|
|
"2. high": "525.7000",
|
|
"3. low": "524.4100",
|
|
"4. close": "524.8400",
|
|
"5. volume": "1081065"
|
|
},
|
|
"2025-10-08 10:00:00": {
|
|
"1. open": "525.8100",
|
|
"2. high": "526.9500",
|
|
"3. low": "524.1100",
|
|
"4. close": "524.4200",
|
|
"5. volume": "1515284"
|
|
},
|
|
"2025-10-07 15:00:00": {
|
|
"1. open": "522.9900",
|
|
"2. high": "524.5400",
|
|
"3. low": "522.5300",
|
|
"4. close": "523.9700",
|
|
"5. volume": "1848409"
|
|
},
|
|
"2025-10-07 14:00:00": {
|
|
"1. open": "522.0900",
|
|
"2. high": "523.1300",
|
|
"3. low": "521.4400",
|
|
"4. close": "523.0500",
|
|
"5. volume": "695679"
|
|
},
|
|
"2025-10-07 13:00:00": {
|
|
"1. open": "522.4780",
|
|
"2. high": "522.9700",
|
|
"3. low": "521.8500",
|
|
"4. close": "522.0410",
|
|
"5. volume": "828903"
|
|
},
|
|
"2025-10-07 12:00:00": {
|
|
"1. open": "522.8100",
|
|
"2. high": "524.4500",
|
|
"3. low": "521.9200",
|
|
"4. close": "522.4600",
|
|
"5. volume": "1525031"
|
|
},
|
|
"2025-10-07 11:00:00": {
|
|
"1. open": "526.1000",
|
|
"2. high": "526.2399",
|
|
"3. low": "522.4701",
|
|
"4. close": "522.8550",
|
|
"5. volume": "2556789"
|
|
},
|
|
"2025-10-07 10:00:00": {
|
|
"1. open": "525.0750",
|
|
"2. high": "527.5000",
|
|
"3. low": "524.9200",
|
|
"4. close": "526.0100",
|
|
"5. volume": "1786141"
|
|
},
|
|
"2025-10-06 15:00:00": {
|
|
"1. open": "529.6000",
|
|
"2. high": "531.0300",
|
|
"3. low": "528.1300",
|
|
"4. close": "528.5200",
|
|
"5. volume": "4050911"
|
|
},
|
|
"2025-10-06 14:00:00": {
|
|
"1. open": "528.6019",
|
|
"2. high": "530.6900",
|
|
"3. low": "527.3300",
|
|
"4. close": "529.6396",
|
|
"5. volume": "2847293"
|
|
},
|
|
"2025-10-06 13:00:00": {
|
|
"1. open": "523.8100",
|
|
"2. high": "529.0500",
|
|
"3. low": "523.7000",
|
|
"4. close": "528.6000",
|
|
"5. volume": "2169492"
|
|
},
|
|
"2025-10-06 12:00:00": {
|
|
"1. open": "525.2100",
|
|
"2. high": "525.3900",
|
|
"3. low": "523.3100",
|
|
"4. close": "523.8300",
|
|
"5. volume": "1222819"
|
|
},
|
|
"2025-10-06 11:00:00": {
|
|
"1. open": "524.2000",
|
|
"2. high": "525.2200",
|
|
"3. low": "523.3801",
|
|
"4. close": "525.1900",
|
|
"5. volume": "1586553"
|
|
},
|
|
"2025-10-06 10:00:00": {
|
|
"1. open": "523.0200",
|
|
"2. high": "524.5700",
|
|
"3. low": "521.1700",
|
|
"4. close": "524.2500",
|
|
"5. volume": "2116759"
|
|
},
|
|
"2025-10-03 15:00:00": {
|
|
"1. open": "517.3100",
|
|
"2. high": "518.3195",
|
|
"3. low": "516.7650",
|
|
"4. close": "517.3500",
|
|
"5. volume": "2555886"
|
|
},
|
|
"2025-10-03 14:00:00": {
|
|
"1. open": "517.6300",
|
|
"2. high": "518.9500",
|
|
"3. low": "516.6750",
|
|
"4. close": "517.3200",
|
|
"5. volume": "1168641"
|
|
},
|
|
"2025-10-03 13:00:00": {
|
|
"1. open": "519.1200",
|
|
"2. high": "519.4800",
|
|
"3. low": "517.3000",
|
|
"4. close": "517.6000",
|
|
"5. volume": "1645319"
|
|
},
|
|
"2025-10-03 12:00:00": {
|
|
"1. open": "519.6921",
|
|
"2. high": "520.4900",
|
|
"3. low": "519.0500",
|
|
"4. close": "519.1900",
|
|
"5. volume": "1349544"
|
|
},
|
|
"2025-10-03 11:00:00": {
|
|
"1. open": "519.7300",
|
|
"2. high": "520.0500",
|
|
"3. low": "518.8801",
|
|
"4. close": "519.6450",
|
|
"5. volume": "1268665"
|
|
},
|
|
"2025-10-03 10:00:00": {
|
|
"1. open": "518.8200",
|
|
"2. high": "519.8000",
|
|
"3. low": "516.1100",
|
|
"4. close": "519.7800",
|
|
"5. volume": "1805218"
|
|
},
|
|
"2025-10-02 15:00:00": {
|
|
"1. open": "517.0300",
|
|
"2. high": "517.3500",
|
|
"3. low": "515.0600",
|
|
"4. close": "515.6100",
|
|
"5. volume": "3011998"
|
|
},
|
|
"2025-10-02 14:00:00": {
|
|
"1. open": "517.1699",
|
|
"2. high": "517.5600",
|
|
"3. low": "516.5300",
|
|
"4. close": "517.0650",
|
|
"5. volume": "1191279"
|
|
},
|
|
"2025-10-02 13:00:00": {
|
|
"1. open": "515.5000",
|
|
"2. high": "517.2300",
|
|
"3. low": "515.0900",
|
|
"4. close": "517.1699",
|
|
"5. volume": "1219059"
|
|
},
|
|
"2025-10-02 12:00:00": {
|
|
"1. open": "514.1950",
|
|
"2. high": "515.5760",
|
|
"3. low": "513.5800",
|
|
"4. close": "515.5000",
|
|
"5. volume": "1394497"
|
|
},
|
|
"2025-10-02 11:00:00": {
|
|
"1. open": "515.0551",
|
|
"2. high": "515.0850",
|
|
"3. low": "510.6791",
|
|
"4. close": "514.1950",
|
|
"5. volume": "4134677"
|
|
},
|
|
"2025-10-02 10:00:00": {
|
|
"1. open": "518.4450",
|
|
"2. high": "519.1000",
|
|
"3. low": "514.9169",
|
|
"4. close": "515.0300",
|
|
"5. volume": "3846391"
|
|
},
|
|
"2025-10-01 15:00:00": {
|
|
"1. open": "519.3400",
|
|
"2. high": "520.5050",
|
|
"3. low": "518.2600",
|
|
"4. close": "519.6000",
|
|
"5. volume": "3457360"
|
|
},
|
|
"2025-10-01 14:00:00": {
|
|
"1. open": "517.6100",
|
|
"2. high": "519.8700",
|
|
"3. low": "517.4600",
|
|
"4. close": "519.3600",
|
|
"5. volume": "1340921"
|
|
},
|
|
"2025-10-01 13:00:00": {
|
|
"1. open": "517.0000",
|
|
"2. high": "519.5100",
|
|
"3. low": "516.6350",
|
|
"4. close": "517.6600",
|
|
"5. volume": "1972882"
|
|
},
|
|
"2025-10-01 12:00:00": {
|
|
"1. open": "513.9100",
|
|
"2. high": "517.0600",
|
|
"3. low": "513.8100",
|
|
"4. close": "517.0050",
|
|
"5. volume": "1696930"
|
|
},
|
|
"2025-10-01 11:00:00": {
|
|
"1. open": "514.2500",
|
|
"2. high": "515.4000",
|
|
"3. low": "513.3600",
|
|
"4. close": "513.9050",
|
|
"5. volume": "1737501"
|
|
},
|
|
"2025-10-01 10:00:00": {
|
|
"1. open": "512.6700",
|
|
"2. high": "514.2500",
|
|
"3. low": "511.6900",
|
|
"4. close": "514.2200",
|
|
"5. volume": "2459512"
|
|
},
|
|
"2025-10-31 15:00:00": {
|
|
"1. open": "517.2600",
|
|
"2. high": "519.6200",
|
|
"3. low": "516.8700",
|
|
"4. close": "517.8200",
|
|
"5. volume": "5317467"
|
|
},
|
|
"2025-10-31 14:00:00": {
|
|
"1. open": "516.6700",
|
|
"2. high": "518.4200",
|
|
"3. low": "516.0800",
|
|
"4. close": "517.2900",
|
|
"5. volume": "1896699"
|
|
},
|
|
"2025-10-31 13:00:00": {
|
|
"1. open": "517.2900",
|
|
"2. high": "517.5000",
|
|
"3. low": "515.9201",
|
|
"4. close": "516.6850",
|
|
"5. volume": "1801850"
|
|
},
|
|
"2025-10-31 12:00:00": {
|
|
"1. open": "516.5900",
|
|
"2. high": "518.6395",
|
|
"3. low": "515.9000",
|
|
"4. close": "517.2650",
|
|
"5. volume": "2193168"
|
|
},
|
|
"2025-10-31 11:00:00": {
|
|
"1. open": "520.9175",
|
|
"2. high": "522.0000",
|
|
"3. low": "516.4600",
|
|
"4. close": "516.6440",
|
|
"5. volume": "3550064"
|
|
},
|
|
"2025-10-31 10:00:00": {
|
|
"1. open": "519.2700",
|
|
"2. high": "521.0000",
|
|
"3. low": "515.1000",
|
|
"4. close": "520.9400",
|
|
"5. volume": "5981685"
|
|
},
|
|
"2025-11-03 15:00:00": {
|
|
"1. open": "516.4800",
|
|
"2. high": "517.1800",
|
|
"3. low": "514.5900",
|
|
"4. close": "517.0400",
|
|
"5. volume": "3585499"
|
|
},
|
|
"2025-11-03 14:00:00": {
|
|
"1. open": "516.8200",
|
|
"2. high": "517.3000",
|
|
"3. low": "515.7700",
|
|
"4. close": "516.4927",
|
|
"5. volume": "2075083"
|
|
},
|
|
"2025-11-03 13:00:00": {
|
|
"1. open": "518.3705",
|
|
"2. high": "518.5000",
|
|
"3. low": "516.6900",
|
|
"4. close": "516.8100",
|
|
"5. volume": "1561596"
|
|
},
|
|
"2025-11-03 12:00:00": {
|
|
"1. open": "519.2600",
|
|
"2. high": "520.4400",
|
|
"3. low": "518.3601",
|
|
"4. close": "518.4000",
|
|
"5. volume": "1493638"
|
|
},
|
|
"2025-11-03 11:00:00": {
|
|
"1. open": "519.9600",
|
|
"2. high": "520.0389",
|
|
"3. low": "517.7700",
|
|
"4. close": "519.2300",
|
|
"5. volume": "2499899"
|
|
},
|
|
"2025-11-03 10:00:00": {
|
|
"1. open": "522.4600",
|
|
"2. high": "522.8800",
|
|
"3. low": "518.7011",
|
|
"4. close": "519.9709",
|
|
"5. volume": "2654964"
|
|
},
|
|
"2025-11-05 15:00:00": {
|
|
"1. open": "508.2900",
|
|
"2. high": "508.3850",
|
|
"3. low": "506.5750",
|
|
"4. close": "506.9900",
|
|
"5. volume": "4622983"
|
|
},
|
|
"2025-11-05 14:00:00": {
|
|
"1. open": "509.4000",
|
|
"2. high": "509.4000",
|
|
"3. low": "507.7794",
|
|
"4. close": "508.2850",
|
|
"5. volume": "1905882"
|
|
},
|
|
"2025-11-05 13:00:00": {
|
|
"1. open": "508.7500",
|
|
"2. high": "509.6300",
|
|
"3. low": "508.2682",
|
|
"4. close": "509.4100",
|
|
"5. volume": "1617466"
|
|
},
|
|
"2025-11-05 12:00:00": {
|
|
"1. open": "509.0800",
|
|
"2. high": "509.5699",
|
|
"3. low": "508.3000",
|
|
"4. close": "508.7600",
|
|
"5. volume": "2107348"
|
|
},
|
|
"2025-11-05 11:00:00": {
|
|
"1. open": "510.5000",
|
|
"2. high": "511.0900",
|
|
"3. low": "508.2200",
|
|
"4. close": "509.0550",
|
|
"5. volume": "2879696"
|
|
},
|
|
"2025-11-05 10:00:00": {
|
|
"1. open": "511.8500",
|
|
"2. high": "514.8300",
|
|
"3. low": "510.4700",
|
|
"4. close": "510.5150",
|
|
"5. volume": "2590530"
|
|
},
|
|
"2025-11-04 15:00:00": {
|
|
"1. open": "513.6900",
|
|
"2. high": "515.0100",
|
|
"3. low": "513.1400",
|
|
"4. close": "514.7900",
|
|
"5. volume": "3963169"
|
|
},
|
|
"2025-11-04 14:00:00": {
|
|
"1. open": "512.2000",
|
|
"2. high": "513.7500",
|
|
"3. low": "511.4100",
|
|
"4. close": "513.6900",
|
|
"5. volume": "1361335"
|
|
},
|
|
"2025-11-04 13:00:00": {
|
|
"1. open": "511.4950",
|
|
"2. high": "514.0060",
|
|
"3. low": "509.9300",
|
|
"4. close": "512.2100",
|
|
"5. volume": "1506807"
|
|
},
|
|
"2025-11-04 12:00:00": {
|
|
"1. open": "513.4000",
|
|
"2. high": "513.4300",
|
|
"3. low": "511.3100",
|
|
"4. close": "511.5377",
|
|
"5. volume": "1418007"
|
|
},
|
|
"2025-11-04 11:00:00": {
|
|
"1. open": "514.0400",
|
|
"2. high": "514.7700",
|
|
"3. low": "512.7850",
|
|
"4. close": "513.4200",
|
|
"5. volume": "1622534"
|
|
},
|
|
"2025-11-04 10:00:00": {
|
|
"1. open": "512.6450",
|
|
"2. high": "515.5500",
|
|
"3. low": "512.0600",
|
|
"4. close": "514.0100",
|
|
"5. volume": "2544018"
|
|
},
|
|
"2025-11-06 15:00:00": {
|
|
"1. open": "500.1700",
|
|
"2. high": "500.3200",
|
|
"3. low": "496.1500",
|
|
"4. close": "497.3600",
|
|
"5. volume": "6893087"
|
|
},
|
|
"2025-11-06 14:00:00": {
|
|
"1. open": "498.6100",
|
|
"2. high": "500.6800",
|
|
"3. low": "498.1100",
|
|
"4. close": "500.1700",
|
|
"5. volume": "1762318"
|
|
},
|
|
"2025-11-06 13:00:00": {
|
|
"1. open": "498.0100",
|
|
"2. high": "499.4792",
|
|
"3. low": "496.4500",
|
|
"4. close": "498.6200",
|
|
"5. volume": "1675003"
|
|
},
|
|
"2025-11-06 12:00:00": {
|
|
"1. open": "497.9400",
|
|
"2. high": "498.5300",
|
|
"3. low": "496.9200",
|
|
"4. close": "498.0200",
|
|
"5. volume": "1668741"
|
|
},
|
|
"2025-11-06 11:00:00": {
|
|
"1. open": "496.2950",
|
|
"2. high": "498.5500",
|
|
"3. low": "496.0500",
|
|
"4. close": "497.9300",
|
|
"5. volume": "2410484"
|
|
},
|
|
"2025-11-06 10:00:00": {
|
|
"1. open": "499.1500",
|
|
"2. high": "501.9450",
|
|
"3. low": "495.8100",
|
|
"4. close": "496.2300",
|
|
"5. volume": "4270508"
|
|
},
|
|
"2025-11-07 15:00:00": {
|
|
"1. open": "495.9800",
|
|
"2. high": "498.3000",
|
|
"3. low": "495.1500",
|
|
"4. close": "496.9200",
|
|
"5. volume": "4498904"
|
|
},
|
|
"2025-11-07 14:00:00": {
|
|
"1. open": "494.9600",
|
|
"2. high": "497.4600",
|
|
"3. low": "494.6800",
|
|
"4. close": "495.9700",
|
|
"5. volume": "2051391"
|
|
},
|
|
"2025-11-07 13:00:00": {
|
|
"1. open": "494.7250",
|
|
"2. high": "496.6400",
|
|
"3. low": "494.1300",
|
|
"4. close": "494.9150",
|
|
"5. volume": "1454401"
|
|
},
|
|
"2025-11-07 12:00:00": {
|
|
"1. open": "495.0400",
|
|
"2. high": "495.6900",
|
|
"3. low": "493.6100",
|
|
"4. close": "494.7100",
|
|
"5. volume": "1573946"
|
|
},
|
|
"2025-11-07 11:00:00": {
|
|
"1. open": "495.1112",
|
|
"2. high": "495.8500",
|
|
"3. low": "493.8700",
|
|
"4. close": "495.0200",
|
|
"5. volume": "2348106"
|
|
},
|
|
"2025-11-07 10:00:00": {
|
|
"1. open": "495.4900",
|
|
"2. high": "496.9800",
|
|
"3. low": "493.2500",
|
|
"4. close": "495.1750",
|
|
"5. volume": "2871929"
|
|
},
|
|
"2025-11-10 15:00:00": {
|
|
"1. open": "506.1300",
|
|
"2. high": "506.8500",
|
|
"3. low": "505.0200",
|
|
"4. close": "506.1500",
|
|
"5. volume": "3687016"
|
|
},
|
|
"2025-11-10 14:00:00": {
|
|
"1. open": "504.9400",
|
|
"2. high": "506.6100",
|
|
"3. low": "503.9500",
|
|
"4. close": "506.1400",
|
|
"5. volume": "1441681"
|
|
},
|
|
"2025-11-10 13:00:00": {
|
|
"1. open": "503.1000",
|
|
"2. high": "505.9300",
|
|
"3. low": "503.0000",
|
|
"4. close": "504.9100",
|
|
"5. volume": "1402943"
|
|
},
|
|
"2025-11-10 12:00:00": {
|
|
"1. open": "500.8800",
|
|
"2. high": "503.2384",
|
|
"3. low": "500.2100",
|
|
"4. close": "503.0850",
|
|
"5. volume": "1994836"
|
|
},
|
|
"2025-11-10 11:00:00": {
|
|
"1. open": "502.2900",
|
|
"2. high": "502.9900",
|
|
"3. low": "499.9900",
|
|
"4. close": "500.8800",
|
|
"5. volume": "1911317"
|
|
},
|
|
"2025-11-10 10:00:00": {
|
|
"1. open": "503.2000",
|
|
"2. high": "506.4900",
|
|
"3. low": "502.0400",
|
|
"4. close": "502.3600",
|
|
"5. volume": "2485747"
|
|
}
|
|
}
|
|
} |