| { | |
| "Meta Data": { | |
| "1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES", | |
| "2. Symbol": "ADP", | |
| "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": "262.1150", | |
| "2. high": "262.3800", | |
| "3. low": "260.5000", | |
| "4. close": "261.5400", | |
| "5. volume": "529407" | |
| }, | |
| "2025-10-30 14:00:00": { | |
| "1. open": "261.1100", | |
| "2. high": "262.5600", | |
| "3. low": "261.1100", | |
| "4. close": "262.2200", | |
| "5. volume": "205051" | |
| }, | |
| "2025-10-30 13:00:00": { | |
| "1. open": "262.1800", | |
| "2. high": "262.1800", | |
| "3. low": "260.5000", | |
| "4. close": "261.2300", | |
| "5. volume": "315812" | |
| }, | |
| "2025-10-30 12:00:00": { | |
| "1. open": "263.6600", | |
| "2. high": "263.7900", | |
| "3. low": "261.8700", | |
| "4. close": "262.1800", | |
| "5. volume": "341707" | |
| }, | |
| "2025-10-30 11:00:00": { | |
| "1. open": "263.9350", | |
| "2. high": "264.2300", | |
| "3. low": "263.2200", | |
| "4. close": "263.6650", | |
| "5. volume": "384687" | |
| }, | |
| "2025-10-30 10:00:00": { | |
| "1. open": "260.6000", | |
| "2. high": "264.1800", | |
| "3. low": "260.2201", | |
| "4. close": "263.9475", | |
| "5. volume": "307365" | |
| }, | |
| "2025-10-29 15:00:00": { | |
| "1. open": "261.2700", | |
| "2. high": "261.9900", | |
| "3. low": "260.2400", | |
| "4. close": "261.3900", | |
| "5. volume": "615460" | |
| }, | |
| "2025-10-29 14:00:00": { | |
| "1. open": "263.9950", | |
| "2. high": "264.4688", | |
| "3. low": "260.6800", | |
| "4. close": "261.2700", | |
| "5. volume": "388091" | |
| }, | |
| "2025-10-29 13:00:00": { | |
| "1. open": "265.9000", | |
| "2. high": "266.1950", | |
| "3. low": "262.7535", | |
| "4. close": "263.6900", | |
| "5. volume": "223412" | |
| }, | |
| "2025-10-29 12:00:00": { | |
| "1. open": "264.9900", | |
| "2. high": "265.7000", | |
| "3. low": "262.6501", | |
| "4. close": "265.6600", | |
| "5. volume": "300979" | |
| }, | |
| "2025-10-29 11:00:00": { | |
| "1. open": "268.4000", | |
| "2. high": "268.8000", | |
| "3. low": "264.6900", | |
| "4. close": "265.0301", | |
| "5. volume": "383520" | |
| }, | |
| "2025-10-29 10:00:00": { | |
| "1. open": "267.2000", | |
| "2. high": "271.3600", | |
| "3. low": "266.6800", | |
| "4. close": "268.3950", | |
| "5. volume": "375827" | |
| }, | |
| "2025-10-28 15:00:00": { | |
| "1. open": "281.0850", | |
| "2. high": "281.1900", | |
| "3. low": "279.3300", | |
| "4. close": "279.6600", | |
| "5. volume": "558925" | |
| }, | |
| "2025-10-28 14:00:00": { | |
| "1. open": "280.3700", | |
| "2. high": "281.3100", | |
| "3. low": "280.3350", | |
| "4. close": "281.0850", | |
| "5. volume": "246035" | |
| }, | |
| "2025-10-28 13:00:00": { | |
| "1. open": "281.7850", | |
| "2. high": "282.1700", | |
| "3. low": "280.2000", | |
| "4. close": "280.2800", | |
| "5. volume": "178961" | |
| }, | |
| "2025-10-28 12:00:00": { | |
| "1. open": "282.2300", | |
| "2. high": "282.2800", | |
| "3. low": "281.0400", | |
| "4. close": "281.6900", | |
| "5. volume": "133748" | |
| }, | |
| "2025-10-28 11:00:00": { | |
| "1. open": "282.7251", | |
| "2. high": "282.8000", | |
| "3. low": "281.6500", | |
| "4. close": "282.2300", | |
| "5. volume": "196807" | |
| }, | |
| "2025-10-28 10:00:00": { | |
| "1. open": "280.6750", | |
| "2. high": "282.9300", | |
| "3. low": "280.5600", | |
| "4. close": "282.8200", | |
| "5. volume": "186773" | |
| }, | |
| "2025-10-27 15:00:00": { | |
| "1. open": "280.6800", | |
| "2. high": "280.8500", | |
| "3. low": "280.0900", | |
| "4. close": "280.5000", | |
| "5. volume": "381383" | |
| }, | |
| "2025-10-27 14:00:00": { | |
| "1. open": "280.5150", | |
| "2. high": "280.9100", | |
| "3. low": "280.1300", | |
| "4. close": "280.6800", | |
| "5. volume": "120300" | |
| }, | |
| "2025-10-27 13:00:00": { | |
| "1. open": "280.3950", | |
| "2. high": "280.9599", | |
| "3. low": "280.2300", | |
| "4. close": "280.4900", | |
| "5. volume": "108747" | |
| }, | |
| "2025-10-27 12:00:00": { | |
| "1. open": "280.7050", | |
| "2. high": "281.1100", | |
| "3. low": "280.0900", | |
| "4. close": "280.4000", | |
| "5. volume": "140616" | |
| }, | |
| "2025-10-27 11:00:00": { | |
| "1. open": "281.0900", | |
| "2. high": "281.2300", | |
| "3. low": "280.3300", | |
| "4. close": "280.6600", | |
| "5. volume": "165463" | |
| }, | |
| "2025-10-27 10:00:00": { | |
| "1. open": "281.9250", | |
| "2. high": "282.8900", | |
| "3. low": "280.8450", | |
| "4. close": "281.1750", | |
| "5. volume": "156239" | |
| }, | |
| "2025-10-24 15:00:00": { | |
| "1. open": "282.1650", | |
| "2. high": "282.1650", | |
| "3. low": "280.6800", | |
| "4. close": "280.9400", | |
| "5. volume": "306037" | |
| }, | |
| "2025-10-24 14:00:00": { | |
| "1. open": "281.6801", | |
| "2. high": "282.2700", | |
| "3. low": "281.5224", | |
| "4. close": "282.1000", | |
| "5. volume": "138735" | |
| }, | |
| "2025-10-24 13:00:00": { | |
| "1. open": "281.8650", | |
| "2. high": "282.2700", | |
| "3. low": "281.0000", | |
| "4. close": "281.7200", | |
| "5. volume": "120375" | |
| }, | |
| "2025-10-24 12:00:00": { | |
| "1. open": "282.0000", | |
| "2. high": "282.0600", | |
| "3. low": "281.3701", | |
| "4. close": "281.8650", | |
| "5. volume": "96026" | |
| }, | |
| "2025-10-24 11:00:00": { | |
| "1. open": "281.5500", | |
| "2. high": "282.4400", | |
| "3. low": "280.9800", | |
| "4. close": "281.9800", | |
| "5. volume": "113334" | |
| }, | |
| "2025-10-24 10:00:00": { | |
| "1. open": "282.1750", | |
| "2. high": "282.3400", | |
| "3. low": "281.0900", | |
| "4. close": "281.5868", | |
| "5. volume": "90315" | |
| }, | |
| "2025-10-23 15:00:00": { | |
| "1. open": "281.7850", | |
| "2. high": "281.9100", | |
| "3. low": "281.1300", | |
| "4. close": "281.5300", | |
| "5. volume": "320923" | |
| }, | |
| "2025-10-23 14:00:00": { | |
| "1. open": "282.2650", | |
| "2. high": "282.3600", | |
| "3. low": "281.7300", | |
| "4. close": "281.7300", | |
| "5. volume": "103614" | |
| }, | |
| "2025-10-23 13:00:00": { | |
| "1. open": "281.6200", | |
| "2. high": "282.3200", | |
| "3. low": "281.1200", | |
| "4. close": "282.2651", | |
| "5. volume": "127653" | |
| }, | |
| "2025-10-23 12:00:00": { | |
| "1. open": "281.2500", | |
| "2. high": "281.6500", | |
| "3. low": "280.6600", | |
| "4. close": "281.5500", | |
| "5. volume": "116484" | |
| }, | |
| "2025-10-23 11:00:00": { | |
| "1. open": "281.9100", | |
| "2. high": "282.1550", | |
| "3. low": "280.7000", | |
| "4. close": "281.2700", | |
| "5. volume": "132988" | |
| }, | |
| "2025-10-23 10:00:00": { | |
| "1. open": "282.7950", | |
| "2. high": "283.1700", | |
| "3. low": "281.5900", | |
| "4. close": "282.0300", | |
| "5. volume": "125408" | |
| }, | |
| "2025-10-22 15:00:00": { | |
| "1. open": "285.1900", | |
| "2. high": "285.2000", | |
| "3. low": "283.7000", | |
| "4. close": "283.8100", | |
| "5. volume": "241516" | |
| }, | |
| "2025-10-22 14:00:00": { | |
| "1. open": "286.2000", | |
| "2. high": "286.5400", | |
| "3. low": "285.1100", | |
| "4. close": "285.3200", | |
| "5. volume": "91806" | |
| }, | |
| "2025-10-22 13:00:00": { | |
| "1. open": "286.3850", | |
| "2. high": "286.5900", | |
| "3. low": "285.3900", | |
| "4. close": "286.0600", | |
| "5. volume": "84431" | |
| }, | |
| "2025-10-22 12:00:00": { | |
| "1. open": "286.2880", | |
| "2. high": "286.7800", | |
| "3. low": "284.6839", | |
| "4. close": "286.5000", | |
| "5. volume": "111714" | |
| }, | |
| "2025-10-22 11:00:00": { | |
| "1. open": "286.0700", | |
| "2. high": "286.9150", | |
| "3. low": "285.6150", | |
| "4. close": "286.2900", | |
| "5. volume": "120966" | |
| }, | |
| "2025-10-22 10:00:00": { | |
| "1. open": "283.4700", | |
| "2. high": "287.4000", | |
| "3. low": "283.1450", | |
| "4. close": "286.1900", | |
| "5. volume": "172672" | |
| }, | |
| "2025-10-21 15:00:00": { | |
| "1. open": "284.2800", | |
| "2. high": "284.8600", | |
| "3. low": "283.8000", | |
| "4. close": "283.9400", | |
| "5. volume": "270153" | |
| }, | |
| "2025-10-21 14:00:00": { | |
| "1. open": "284.0600", | |
| "2. high": "284.6300", | |
| "3. low": "283.9900", | |
| "4. close": "284.3250", | |
| "5. volume": "113464" | |
| }, | |
| "2025-10-21 13:00:00": { | |
| "1. open": "284.6800", | |
| "2. high": "285.1900", | |
| "3. low": "283.8000", | |
| "4. close": "284.0150", | |
| "5. volume": "98911" | |
| }, | |
| "2025-10-21 12:00:00": { | |
| "1. open": "283.6900", | |
| "2. high": "285.4100", | |
| "3. low": "283.0200", | |
| "4. close": "284.7900", | |
| "5. volume": "133785" | |
| }, | |
| "2025-10-21 11:00:00": { | |
| "1. open": "284.8250", | |
| "2. high": "285.1400", | |
| "3. low": "283.3100", | |
| "4. close": "283.7000", | |
| "5. volume": "201366" | |
| }, | |
| "2025-10-21 10:00:00": { | |
| "1. open": "283.3200", | |
| "2. high": "285.0700", | |
| "3. low": "282.7600", | |
| "4. close": "284.7950", | |
| "5. volume": "149836" | |
| }, | |
| "2025-10-20 15:00:00": { | |
| "1. open": "282.8650", | |
| "2. high": "283.5500", | |
| "3. low": "282.3650", | |
| "4. close": "283.0300", | |
| "5. volume": "396491" | |
| }, | |
| "2025-10-20 14:00:00": { | |
| "1. open": "283.3400", | |
| "2. high": "283.6400", | |
| "3. low": "282.7500", | |
| "4. close": "282.8650", | |
| "5. volume": "71032" | |
| }, | |
| "2025-10-20 13:00:00": { | |
| "1. open": "283.1600", | |
| "2. high": "283.7416", | |
| "3. low": "283.1300", | |
| "4. close": "283.3000", | |
| "5. volume": "52598" | |
| }, | |
| "2025-10-20 12:00:00": { | |
| "1. open": "282.9300", | |
| "2. high": "283.2300", | |
| "3. low": "282.5300", | |
| "4. close": "283.1400", | |
| "5. volume": "42610" | |
| }, | |
| "2025-10-20 11:00:00": { | |
| "1. open": "281.9750", | |
| "2. high": "283.2150", | |
| "3. low": "281.8500", | |
| "4. close": "282.9300", | |
| "5. volume": "104051" | |
| }, | |
| "2025-10-20 10:00:00": { | |
| "1. open": "282.0600", | |
| "2. high": "282.7950", | |
| "3. low": "281.2700", | |
| "4. close": "282.0000", | |
| "5. volume": "102769" | |
| }, | |
| "2025-10-17 15:00:00": { | |
| "1. open": "281.8200", | |
| "2. high": "282.4100", | |
| "3. low": "280.9300", | |
| "4. close": "281.1500", | |
| "5. volume": "273759" | |
| }, | |
| "2025-10-17 14:00:00": { | |
| "1. open": "281.5010", | |
| "2. high": "282.2050", | |
| "3. low": "281.2050", | |
| "4. close": "281.8800", | |
| "5. volume": "96893" | |
| }, | |
| "2025-10-17 13:00:00": { | |
| "1. open": "282.0900", | |
| "2. high": "282.1925", | |
| "3. low": "280.9200", | |
| "4. close": "281.5100", | |
| "5. volume": "67242" | |
| }, | |
| "2025-10-17 12:00:00": { | |
| "1. open": "282.3100", | |
| "2. high": "282.9000", | |
| "3. low": "281.9500", | |
| "4. close": "282.1700", | |
| "5. volume": "69999" | |
| }, | |
| "2025-10-17 11:00:00": { | |
| "1. open": "281.3800", | |
| "2. high": "282.6700", | |
| "3. low": "281.2110", | |
| "4. close": "282.3300", | |
| "5. volume": "82343" | |
| }, | |
| "2025-10-17 10:00:00": { | |
| "1. open": "280.9200", | |
| "2. high": "282.0000", | |
| "3. low": "280.0400", | |
| "4. close": "281.4100", | |
| "5. volume": "107654" | |
| }, | |
| "2025-10-16 15:00:00": { | |
| "1. open": "280.6900", | |
| "2. high": "281.2200", | |
| "3. low": "279.7600", | |
| "4. close": "280.1000", | |
| "5. volume": "344406" | |
| }, | |
| "2025-10-16 14:00:00": { | |
| "1. open": "280.7600", | |
| "2. high": "280.7900", | |
| "3. low": "279.4201", | |
| "4. close": "280.6200", | |
| "5. volume": "101939" | |
| }, | |
| "2025-10-16 13:00:00": { | |
| "1. open": "281.3000", | |
| "2. high": "281.5350", | |
| "3. low": "280.5800", | |
| "4. close": "280.7600", | |
| "5. volume": "67468" | |
| }, | |
| "2025-10-16 12:00:00": { | |
| "1. open": "282.3650", | |
| "2. high": "282.5800", | |
| "3. low": "280.3701", | |
| "4. close": "281.3350", | |
| "5. volume": "103537" | |
| }, | |
| "2025-10-16 11:00:00": { | |
| "1. open": "281.4300", | |
| "2. high": "282.6400", | |
| "3. low": "281.3550", | |
| "4. close": "282.5100", | |
| "5. volume": "98920" | |
| }, | |
| "2025-10-16 10:00:00": { | |
| "1. open": "281.7400", | |
| "2. high": "282.1600", | |
| "3. low": "279.8200", | |
| "4. close": "281.4250", | |
| "5. volume": "154596" | |
| }, | |
| "2025-10-15 15:00:00": { | |
| "1. open": "284.2800", | |
| "2. high": "284.4800", | |
| "3. low": "283.7900", | |
| "4. close": "284.2100", | |
| "5. volume": "267822" | |
| }, | |
| "2025-10-15 14:00:00": { | |
| "1. open": "284.2900", | |
| "2. high": "284.5900", | |
| "3. low": "283.5000", | |
| "4. close": "284.3500", | |
| "5. volume": "126954" | |
| }, | |
| "2025-10-15 13:00:00": { | |
| "1. open": "284.0800", | |
| "2. high": "284.3300", | |
| "3. low": "283.0100", | |
| "4. close": "284.2697", | |
| "5. volume": "106180" | |
| }, | |
| "2025-10-15 12:00:00": { | |
| "1. open": "284.9300", | |
| "2. high": "284.9700", | |
| "3. low": "284.0200", | |
| "4. close": "284.1000", | |
| "5. volume": "101611" | |
| }, | |
| "2025-10-15 11:00:00": { | |
| "1. open": "285.7550", | |
| "2. high": "287.2550", | |
| "3. low": "284.7800", | |
| "4. close": "284.8600", | |
| "5. volume": "128844" | |
| }, | |
| "2025-10-15 10:00:00": { | |
| "1. open": "286.8200", | |
| "2. high": "287.6900", | |
| "3. low": "285.7392", | |
| "4. close": "285.7392", | |
| "5. volume": "120416" | |
| }, | |
| "2025-10-14 15:00:00": { | |
| "1. open": "286.4100", | |
| "2. high": "286.7950", | |
| "3. low": "284.6000", | |
| "4. close": "285.8200", | |
| "5. volume": "271936" | |
| }, | |
| "2025-10-14 14:00:00": { | |
| "1. open": "286.1300", | |
| "2. high": "286.6177", | |
| "3. low": "285.9700", | |
| "4. close": "286.6177", | |
| "5. volume": "70620" | |
| }, | |
| "2025-10-14 13:00:00": { | |
| "1. open": "285.1200", | |
| "2. high": "286.2300", | |
| "3. low": "284.8200", | |
| "4. close": "286.1750", | |
| "5. volume": "80410" | |
| }, | |
| "2025-10-14 12:00:00": { | |
| "1. open": "284.8700", | |
| "2. high": "285.2400", | |
| "3. low": "284.4350", | |
| "4. close": "284.9500", | |
| "5. volume": "92908" | |
| }, | |
| "2025-10-14 11:00:00": { | |
| "1. open": "284.6000", | |
| "2. high": "285.0700", | |
| "3. low": "283.7200", | |
| "4. close": "284.7600", | |
| "5. volume": "111637" | |
| }, | |
| "2025-10-14 10:00:00": { | |
| "1. open": "285.4000", | |
| "2. high": "285.7250", | |
| "3. low": "284.0400", | |
| "4. close": "284.5100", | |
| "5. volume": "136996" | |
| }, | |
| "2025-10-13 15:00:00": { | |
| "1. open": "283.2200", | |
| "2. high": "284.8400", | |
| "3. low": "282.8900", | |
| "4. close": "284.3400", | |
| "5. volume": "470897" | |
| }, | |
| "2025-10-13 14:00:00": { | |
| "1. open": "284.0800", | |
| "2. high": "284.6600", | |
| "3. low": "283.0000", | |
| "4. close": "283.1750", | |
| "5. volume": "110435" | |
| }, | |
| "2025-10-13 13:00:00": { | |
| "1. open": "285.2200", | |
| "2. high": "285.4300", | |
| "3. low": "283.5400", | |
| "4. close": "284.0450", | |
| "5. volume": "110760" | |
| }, | |
| "2025-10-13 12:00:00": { | |
| "1. open": "285.7300", | |
| "2. high": "285.9200", | |
| "3. low": "284.7600", | |
| "4. close": "285.1829", | |
| "5. volume": "74218" | |
| }, | |
| "2025-10-13 11:00:00": { | |
| "1. open": "284.7800", | |
| "2. high": "286.8299", | |
| "3. low": "284.6000", | |
| "4. close": "285.9400", | |
| "5. volume": "88278" | |
| }, | |
| "2025-10-13 10:00:00": { | |
| "1. open": "284.5350", | |
| "2. high": "284.9850", | |
| "3. low": "283.0500", | |
| "4. close": "284.7750", | |
| "5. volume": "105428" | |
| }, | |
| "2025-10-10 15:00:00": { | |
| "1. open": "286.4250", | |
| "2. high": "286.6100", | |
| "3. low": "284.8300", | |
| "4. close": "285.2300", | |
| "5. volume": "370780" | |
| }, | |
| "2025-10-10 14:00:00": { | |
| "1. open": "286.1800", | |
| "2. high": "286.6100", | |
| "3. low": "285.8815", | |
| "4. close": "286.3800", | |
| "5. volume": "93145" | |
| }, | |
| "2025-10-10 13:00:00": { | |
| "1. open": "286.2900", | |
| "2. high": "286.8000", | |
| "3. low": "285.5800", | |
| "4. close": "286.0700", | |
| "5. volume": "77763" | |
| }, | |
| "2025-10-10 12:00:00": { | |
| "1. open": "285.1550", | |
| "2. high": "286.8700", | |
| "3. low": "284.9900", | |
| "4. close": "286.3750", | |
| "5. volume": "88018" | |
| }, | |
| "2025-10-10 11:00:00": { | |
| "1. open": "285.2200", | |
| "2. high": "287.5900", | |
| "3. low": "284.6500", | |
| "4. close": "285.2950", | |
| "5. volume": "188638" | |
| }, | |
| "2025-10-10 10:00:00": { | |
| "1. open": "286.7550", | |
| "2. high": "287.1400", | |
| "3. low": "284.8800", | |
| "4. close": "285.2201", | |
| "5. volume": "189022" | |
| }, | |
| "2025-10-09 15:00:00": { | |
| "1. open": "286.2000", | |
| "2. high": "286.3100", | |
| "3. low": "285.4050", | |
| "4. close": "285.9300", | |
| "5. volume": "390648" | |
| }, | |
| "2025-10-09 14:00:00": { | |
| "1. open": "287.1800", | |
| "2. high": "287.3699", | |
| "3. low": "285.8650", | |
| "4. close": "286.1800", | |
| "5. volume": "111664" | |
| }, | |
| "2025-10-09 13:00:00": { | |
| "1. open": "287.5751", | |
| "2. high": "287.7300", | |
| "3. low": "287.1800", | |
| "4. close": "287.2600", | |
| "5. volume": "68707" | |
| }, | |
| "2025-10-09 12:00:00": { | |
| "1. open": "287.8200", | |
| "2. high": "287.9990", | |
| "3. low": "286.9700", | |
| "4. close": "287.5750", | |
| "5. volume": "84680" | |
| }, | |
| "2025-10-09 11:00:00": { | |
| "1. open": "288.7150", | |
| "2. high": "288.9415", | |
| "3. low": "287.3500", | |
| "4. close": "287.9350", | |
| "5. volume": "103160" | |
| }, | |
| "2025-10-09 10:00:00": { | |
| "1. open": "288.6350", | |
| "2. high": "289.5875", | |
| "3. low": "288.1500", | |
| "4. close": "288.7150", | |
| "5. volume": "111803" | |
| }, | |
| "2025-10-08 15:00:00": { | |
| "1. open": "290.1350", | |
| "2. high": "291.0000", | |
| "3. low": "289.9150", | |
| "4. close": "290.6100", | |
| "5. volume": "359489" | |
| }, | |
| "2025-10-08 14:00:00": { | |
| "1. open": "290.5000", | |
| "2. high": "290.8700", | |
| "3. low": "289.8200", | |
| "4. close": "290.1300", | |
| "5. volume": "137825" | |
| }, | |
| "2025-10-08 13:00:00": { | |
| "1. open": "290.9600", | |
| "2. high": "291.3500", | |
| "3. low": "290.4200", | |
| "4. close": "290.5210", | |
| "5. volume": "94358" | |
| }, | |
| "2025-10-08 12:00:00": { | |
| "1. open": "291.0100", | |
| "2. high": "291.0300", | |
| "3. low": "290.5100", | |
| "4. close": "290.7700", | |
| "5. volume": "87679" | |
| }, | |
| "2025-10-08 11:00:00": { | |
| "1. open": "290.9700", | |
| "2. high": "291.2200", | |
| "3. low": "290.6100", | |
| "4. close": "291.0050", | |
| "5. volume": "83161" | |
| }, | |
| "2025-10-08 10:00:00": { | |
| "1. open": "290.8200", | |
| "2. high": "291.6200", | |
| "3. low": "290.5500", | |
| "4. close": "291.0050", | |
| "5. volume": "114101" | |
| }, | |
| "2025-10-07 15:00:00": { | |
| "1. open": "292.6050", | |
| "2. high": "293.1800", | |
| "3. low": "292.2600", | |
| "4. close": "292.8100", | |
| "5. volume": "215737" | |
| }, | |
| "2025-10-07 14:00:00": { | |
| "1. open": "292.4000", | |
| "2. high": "292.9092", | |
| "3. low": "292.0600", | |
| "4. close": "292.6685", | |
| "5. volume": "64246" | |
| }, | |
| "2025-10-07 13:00:00": { | |
| "1. open": "292.0950", | |
| "2. high": "292.5850", | |
| "3. low": "291.7401", | |
| "4. close": "292.4900", | |
| "5. volume": "64518" | |
| }, | |
| "2025-10-07 12:00:00": { | |
| "1. open": "292.7200", | |
| "2. high": "292.8800", | |
| "3. low": "292.0500", | |
| "4. close": "292.2300", | |
| "5. volume": "50818" | |
| }, | |
| "2025-10-07 11:00:00": { | |
| "1. open": "291.2400", | |
| "2. high": "293.5100", | |
| "3. low": "291.2050", | |
| "4. close": "292.7150", | |
| "5. volume": "142091" | |
| }, | |
| "2025-10-07 10:00:00": { | |
| "1. open": "291.3800", | |
| "2. high": "291.8850", | |
| "3. low": "290.8500", | |
| "4. close": "291.3550", | |
| "5. volume": "99735" | |
| }, | |
| "2025-10-06 15:00:00": { | |
| "1. open": "289.6500", | |
| "2. high": "291.9500", | |
| "3. low": "289.2101", | |
| "4. close": "290.4700", | |
| "5. volume": "288788" | |
| }, | |
| "2025-10-06 14:00:00": { | |
| "1. open": "290.2700", | |
| "2. high": "290.5500", | |
| "3. low": "289.6501", | |
| "4. close": "289.7700", | |
| "5. volume": "84840" | |
| }, | |
| "2025-10-06 13:00:00": { | |
| "1. open": "289.5900", | |
| "2. high": "290.6600", | |
| "3. low": "289.4300", | |
| "4. close": "290.3150", | |
| "5. volume": "82872" | |
| }, | |
| "2025-10-06 12:00:00": { | |
| "1. open": "290.1800", | |
| "2. high": "290.4100", | |
| "3. low": "289.4401", | |
| "4. close": "289.7050", | |
| "5. volume": "61901" | |
| }, | |
| "2025-10-06 11:00:00": { | |
| "1. open": "290.6800", | |
| "2. high": "290.9600", | |
| "3. low": "289.4100", | |
| "4. close": "290.3200", | |
| "5. volume": "113393" | |
| }, | |
| "2025-10-06 10:00:00": { | |
| "1. open": "289.4700", | |
| "2. high": "291.0300", | |
| "3. low": "289.2200", | |
| "4. close": "290.5400", | |
| "5. volume": "136870" | |
| }, | |
| "2025-10-03 15:00:00": { | |
| "1. open": "291.6450", | |
| "2. high": "292.0690", | |
| "3. low": "291.0200", | |
| "4. close": "291.3100", | |
| "5. volume": "216549" | |
| }, | |
| "2025-10-03 14:00:00": { | |
| "1. open": "291.8250", | |
| "2. high": "292.3800", | |
| "3. low": "291.4110", | |
| "4. close": "291.6450", | |
| "5. volume": "74183" | |
| }, | |
| "2025-10-03 13:00:00": { | |
| "1. open": "291.6600", | |
| "2. high": "292.0900", | |
| "3. low": "291.3700", | |
| "4. close": "291.8800", | |
| "5. volume": "95978" | |
| }, | |
| "2025-10-03 12:00:00": { | |
| "1. open": "291.0200", | |
| "2. high": "291.5900", | |
| "3. low": "290.8725", | |
| "4. close": "291.5900", | |
| "5. volume": "67160" | |
| }, | |
| "2025-10-03 11:00:00": { | |
| "1. open": "290.0300", | |
| "2. high": "291.4300", | |
| "3. low": "289.4800", | |
| "4. close": "291.0200", | |
| "5. volume": "109040" | |
| }, | |
| "2025-10-03 10:00:00": { | |
| "1. open": "288.9000", | |
| "2. high": "291.2599", | |
| "3. low": "288.9000", | |
| "4. close": "290.1800", | |
| "5. volume": "147997" | |
| }, | |
| "2025-10-02 15:00:00": { | |
| "1. open": "289.1100", | |
| "2. high": "290.2750", | |
| "3. low": "288.8900", | |
| "4. close": "289.8300", | |
| "5. volume": "595449" | |
| }, | |
| "2025-10-02 14:00:00": { | |
| "1. open": "288.0700", | |
| "2. high": "289.2300", | |
| "3. low": "287.9200", | |
| "4. close": "289.0650", | |
| "5. volume": "204664" | |
| }, | |
| "2025-10-02 13:00:00": { | |
| "1. open": "287.1335", | |
| "2. high": "288.2100", | |
| "3. low": "286.9400", | |
| "4. close": "288.0450", | |
| "5. volume": "126405" | |
| }, | |
| "2025-10-02 12:00:00": { | |
| "1. open": "287.2450", | |
| "2. high": "287.4450", | |
| "3. low": "286.6100", | |
| "4. close": "287.1650", | |
| "5. volume": "95071" | |
| }, | |
| "2025-10-02 11:00:00": { | |
| "1. open": "287.8950", | |
| "2. high": "288.0650", | |
| "3. low": "286.4200", | |
| "4. close": "287.2450", | |
| "5. volume": "195374" | |
| }, | |
| "2025-10-02 10:00:00": { | |
| "1. open": "289.4950", | |
| "2. high": "289.4950", | |
| "3. low": "287.5600", | |
| "4. close": "287.8200", | |
| "5. volume": "264313" | |
| }, | |
| "2025-10-01 15:00:00": { | |
| "1. open": "291.7600", | |
| "2. high": "292.1600", | |
| "3. low": "291.2000", | |
| "4. close": "291.5500", | |
| "5. volume": "375675" | |
| }, | |
| "2025-10-01 14:00:00": { | |
| "1. open": "291.0600", | |
| "2. high": "292.0400", | |
| "3. low": "290.9300", | |
| "4. close": "291.7101", | |
| "5. volume": "110785" | |
| }, | |
| "2025-10-01 13:00:00": { | |
| "1. open": "289.9000", | |
| "2. high": "291.2000", | |
| "3. low": "289.7600", | |
| "4. close": "290.9900", | |
| "5. volume": "111404" | |
| }, | |
| "2025-10-01 12:00:00": { | |
| "1. open": "290.7350", | |
| "2. high": "291.1000", | |
| "3. low": "289.5708", | |
| "4. close": "289.8600", | |
| "5. volume": "103192" | |
| }, | |
| "2025-10-01 11:00:00": { | |
| "1. open": "291.4100", | |
| "2. high": "291.8500", | |
| "3. low": "290.2750", | |
| "4. close": "290.8800", | |
| "5. volume": "144507" | |
| }, | |
| "2025-10-01 10:00:00": { | |
| "1. open": "291.7000", | |
| "2. high": "292.9700", | |
| "3. low": "290.7800", | |
| "4. close": "291.3050", | |
| "5. volume": "272885" | |
| }, | |
| "2025-10-31 15:00:00": { | |
| "1. open": "261.0300", | |
| "2. high": "262.0750", | |
| "3. low": "260.1900", | |
| "4. close": "260.2800", | |
| "5. volume": "507089" | |
| }, | |
| "2025-10-31 14:00:00": { | |
| "1. open": "260.3800", | |
| "2. high": "261.2250", | |
| "3. low": "260.1300", | |
| "4. close": "260.9850", | |
| "5. volume": "189803" | |
| }, | |
| "2025-10-31 13:00:00": { | |
| "1. open": "260.6600", | |
| "2. high": "260.9900", | |
| "3. low": "260.1800", | |
| "4. close": "260.3800", | |
| "5. volume": "165262" | |
| }, | |
| "2025-10-31 12:00:00": { | |
| "1. open": "261.6300", | |
| "2. high": "261.6300", | |
| "3. low": "260.4958", | |
| "4. close": "260.7300", | |
| "5. volume": "146719" | |
| }, | |
| "2025-10-31 11:00:00": { | |
| "1. open": "259.8800", | |
| "2. high": "261.6800", | |
| "3. low": "259.7300", | |
| "4. close": "261.5100", | |
| "5. volume": "259671" | |
| }, | |
| "2025-10-31 10:00:00": { | |
| "1. open": "259.7700", | |
| "2. high": "261.1000", | |
| "3. low": "258.9350", | |
| "4. close": "259.8850", | |
| "5. volume": "230168" | |
| }, | |
| "2025-11-03 15:00:00": { | |
| "1. open": "256.3000", | |
| "2. high": "257.4600", | |
| "3. low": "256.0100", | |
| "4. close": "257.1500", | |
| "5. volume": "579240" | |
| }, | |
| "2025-11-03 14:00:00": { | |
| "1. open": "255.9950", | |
| "2. high": "256.8900", | |
| "3. low": "255.9500", | |
| "4. close": "256.2000", | |
| "5. volume": "159819" | |
| }, | |
| "2025-11-03 13:00:00": { | |
| "1. open": "256.7000", | |
| "2. high": "256.8100", | |
| "3. low": "255.9100", | |
| "4. close": "255.9100", | |
| "5. volume": "149805" | |
| }, | |
| "2025-11-03 12:00:00": { | |
| "1. open": "256.1300", | |
| "2. high": "256.7600", | |
| "3. low": "255.6600", | |
| "4. close": "256.6900", | |
| "5. volume": "134594" | |
| }, | |
| "2025-11-03 11:00:00": { | |
| "1. open": "256.9900", | |
| "2. high": "257.0400", | |
| "3. low": "255.1600", | |
| "4. close": "256.0200", | |
| "5. volume": "276145" | |
| }, | |
| "2025-11-03 10:00:00": { | |
| "1. open": "256.6800", | |
| "2. high": "258.0700", | |
| "3. low": "256.6300", | |
| "4. close": "257.0300", | |
| "5. volume": "254122" | |
| }, | |
| "2025-11-05 15:00:00": { | |
| "1. open": "258.4400", | |
| "2. high": "260.3300", | |
| "3. low": "258.2700", | |
| "4. close": "259.5300", | |
| "5. volume": "588776" | |
| }, | |
| "2025-11-05 14:00:00": { | |
| "1. open": "257.7800", | |
| "2. high": "258.8200", | |
| "3. low": "257.7800", | |
| "4. close": "258.4700", | |
| "5. volume": "118352" | |
| }, | |
| "2025-11-05 13:00:00": { | |
| "1. open": "257.5800", | |
| "2. high": "258.2399", | |
| "3. low": "257.1300", | |
| "4. close": "257.7800", | |
| "5. volume": "130709" | |
| }, | |
| "2025-11-05 12:00:00": { | |
| "1. open": "257.7400", | |
| "2. high": "258.3625", | |
| "3. low": "257.0200", | |
| "4. close": "257.6450", | |
| "5. volume": "125588" | |
| }, | |
| "2025-11-05 11:00:00": { | |
| "1. open": "256.5600", | |
| "2. high": "258.0300", | |
| "3. low": "256.0400", | |
| "4. close": "257.7400", | |
| "5. volume": "116646" | |
| }, | |
| "2025-11-05 10:00:00": { | |
| "1. open": "258.1500", | |
| "2. high": "259.8100", | |
| "3. low": "256.4600", | |
| "4. close": "256.5600", | |
| "5. volume": "177778" | |
| }, | |
| "2025-11-04 15:00:00": { | |
| "1. open": "259.7800", | |
| "2. high": "260.4300", | |
| "3. low": "258.3900", | |
| "4. close": "259.2200", | |
| "5. volume": "475262" | |
| }, | |
| "2025-11-04 14:00:00": { | |
| "1. open": "257.7075", | |
| "2. high": "259.7800", | |
| "3. low": "257.6000", | |
| "4. close": "259.7300", | |
| "5. volume": "228998" | |
| }, | |
| "2025-11-04 13:00:00": { | |
| "1. open": "260.3350", | |
| "2. high": "261.2000", | |
| "3. low": "256.8700", | |
| "4. close": "257.7800", | |
| "5. volume": "252595" | |
| }, | |
| "2025-11-04 12:00:00": { | |
| "1. open": "260.3300", | |
| "2. high": "260.4799", | |
| "3. low": "259.7400", | |
| "4. close": "260.3351", | |
| "5. volume": "124135" | |
| }, | |
| "2025-11-04 11:00:00": { | |
| "1. open": "260.6950", | |
| "2. high": "261.1800", | |
| "3. low": "259.9550", | |
| "4. close": "260.3500", | |
| "5. volume": "194833" | |
| }, | |
| "2025-11-04 10:00:00": { | |
| "1. open": "258.7900", | |
| "2. high": "261.1080", | |
| "3. low": "258.4600", | |
| "4. close": "260.7000", | |
| "5. volume": "375751" | |
| }, | |
| "2025-11-06 15:00:00": { | |
| "1. open": "250.9300", | |
| "2. high": "252.4400", | |
| "3. low": "250.5400", | |
| "4. close": "252.3600", | |
| "5. volume": "684095" | |
| }, | |
| "2025-11-06 14:00:00": { | |
| "1. open": "250.7000", | |
| "2. high": "251.1700", | |
| "3. low": "250.2200", | |
| "4. close": "250.9600", | |
| "5. volume": "194021" | |
| }, | |
| "2025-11-06 13:00:00": { | |
| "1. open": "250.1900", | |
| "2. high": "250.6700", | |
| "3. low": "249.6800", | |
| "4. close": "250.6700", | |
| "5. volume": "203175" | |
| }, | |
| "2025-11-06 12:00:00": { | |
| "1. open": "251.1200", | |
| "2. high": "251.8900", | |
| "3. low": "249.8900", | |
| "4. close": "250.1900", | |
| "5. volume": "243448" | |
| }, | |
| "2025-11-06 11:00:00": { | |
| "1. open": "253.4900", | |
| "2. high": "253.4900", | |
| "3. low": "250.7100", | |
| "4. close": "251.0900", | |
| "5. volume": "358026" | |
| }, | |
| "2025-11-06 10:00:00": { | |
| "1. open": "252.8300", | |
| "2. high": "254.1800", | |
| "3. low": "251.5900", | |
| "4. close": "253.5850", | |
| "5. volume": "427925" | |
| }, | |
| "2025-11-07 15:00:00": { | |
| "1. open": "252.9700", | |
| "2. high": "254.5700", | |
| "3. low": "252.8400", | |
| "4. close": "254.2600", | |
| "5. volume": "412668" | |
| }, | |
| "2025-11-07 14:00:00": { | |
| "1. open": "252.2800", | |
| "2. high": "253.1900", | |
| "3. low": "252.2800", | |
| "4. close": "252.9400", | |
| "5. volume": "130338" | |
| }, | |
| "2025-11-07 13:00:00": { | |
| "1. open": "252.4100", | |
| "2. high": "252.5600", | |
| "3. low": "251.6200", | |
| "4. close": "252.3000", | |
| "5. volume": "133581" | |
| }, | |
| "2025-11-07 12:00:00": { | |
| "1. open": "253.4050", | |
| "2. high": "253.4700", | |
| "3. low": "252.0450", | |
| "4. close": "252.5400", | |
| "5. volume": "141677" | |
| }, | |
| "2025-11-07 11:00:00": { | |
| "1. open": "254.5300", | |
| "2. high": "255.2900", | |
| "3. low": "252.7050", | |
| "4. close": "253.3500", | |
| "5. volume": "193972" | |
| }, | |
| "2025-11-07 10:00:00": { | |
| "1. open": "252.9100", | |
| "2. high": "254.9700", | |
| "3. low": "252.2300", | |
| "4. close": "254.6200", | |
| "5. volume": "218181" | |
| }, | |
| "2025-11-10 15:00:00": { | |
| "1. open": "253.7900", | |
| "2. high": "254.6400", | |
| "3. low": "253.7400", | |
| "4. close": "254.0400", | |
| "5. volume": "335996" | |
| }, | |
| "2025-11-10 14:00:00": { | |
| "1. open": "253.6100", | |
| "2. high": "254.0900", | |
| "3. low": "253.2700", | |
| "4. close": "253.8000", | |
| "5. volume": "131778" | |
| }, | |
| "2025-11-10 13:00:00": { | |
| "1. open": "253.5150", | |
| "2. high": "253.7300", | |
| "3. low": "253.0000", | |
| "4. close": "253.5650", | |
| "5. volume": "94381" | |
| }, | |
| "2025-11-10 12:00:00": { | |
| "1. open": "252.7450", | |
| "2. high": "253.8700", | |
| "3. low": "252.3100", | |
| "4. close": "253.4400", | |
| "5. volume": "124325" | |
| }, | |
| "2025-11-10 11:00:00": { | |
| "1. open": "251.5700", | |
| "2. high": "252.7600", | |
| "3. low": "251.1800", | |
| "4. close": "252.7450", | |
| "5. volume": "124118" | |
| }, | |
| "2025-11-10 10:00:00": { | |
| "1. open": "251.8300", | |
| "2. high": "253.2699", | |
| "3. low": "251.4200", | |
| "4. close": "251.5800", | |
| "5. volume": "189059" | |
| } | |
| } | |
| } |