| { | |
| "Meta Data": { | |
| "1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES", | |
| "2. Symbol": "CDW", | |
| "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": "157.5600", | |
| "2. high": "157.6650", | |
| "3. low": "156.5700", | |
| "4. close": "156.8000", | |
| "5. volume": "322658" | |
| }, | |
| "2025-10-30 14:00:00": { | |
| "1. open": "157.3900", | |
| "2. high": "157.7800", | |
| "3. low": "157.0844", | |
| "4. close": "157.5700", | |
| "5. volume": "101554" | |
| }, | |
| "2025-10-30 13:00:00": { | |
| "1. open": "157.3800", | |
| "2. high": "157.4400", | |
| "3. low": "156.8550", | |
| "4. close": "157.3850", | |
| "5. volume": "82837" | |
| }, | |
| "2025-10-30 12:00:00": { | |
| "1. open": "157.6000", | |
| "2. high": "158.0100", | |
| "3. low": "157.1900", | |
| "4. close": "157.4300", | |
| "5. volume": "87948" | |
| }, | |
| "2025-10-30 11:00:00": { | |
| "1. open": "157.5700", | |
| "2. high": "158.2900", | |
| "3. low": "157.5100", | |
| "4. close": "157.6400", | |
| "5. volume": "74416" | |
| }, | |
| "2025-10-30 10:00:00": { | |
| "1. open": "158.2200", | |
| "2. high": "158.4100", | |
| "3. low": "156.8200", | |
| "4. close": "157.4100", | |
| "5. volume": "105856" | |
| }, | |
| "2025-10-29 15:00:00": { | |
| "1. open": "156.8700", | |
| "2. high": "157.5800", | |
| "3. low": "156.0300", | |
| "4. close": "157.3700", | |
| "5. volume": "445537" | |
| }, | |
| "2025-10-29 14:00:00": { | |
| "1. open": "157.9100", | |
| "2. high": "158.1200", | |
| "3. low": "156.5900", | |
| "4. close": "156.7900", | |
| "5. volume": "148905" | |
| }, | |
| "2025-10-29 13:00:00": { | |
| "1. open": "157.5900", | |
| "2. high": "158.0700", | |
| "3. low": "157.3600", | |
| "4. close": "157.7400", | |
| "5. volume": "83218" | |
| }, | |
| "2025-10-29 12:00:00": { | |
| "1. open": "156.5800", | |
| "2. high": "157.7650", | |
| "3. low": "156.5800", | |
| "4. close": "157.6500", | |
| "5. volume": "129461" | |
| }, | |
| "2025-10-29 11:00:00": { | |
| "1. open": "155.3750", | |
| "2. high": "157.2399", | |
| "3. low": "155.3300", | |
| "4. close": "156.5100", | |
| "5. volume": "120653" | |
| }, | |
| "2025-10-29 10:00:00": { | |
| "1. open": "156.2700", | |
| "2. high": "156.4700", | |
| "3. low": "154.7500", | |
| "4. close": "155.3600", | |
| "5. volume": "145876" | |
| }, | |
| "2025-10-28 15:00:00": { | |
| "1. open": "156.5700", | |
| "2. high": "156.5800", | |
| "3. low": "155.7400", | |
| "4. close": "156.1200", | |
| "5. volume": "226418" | |
| }, | |
| "2025-10-28 14:00:00": { | |
| "1. open": "156.7100", | |
| "2. high": "156.8300", | |
| "3. low": "156.3200", | |
| "4. close": "156.5650", | |
| "5. volume": "67834" | |
| }, | |
| "2025-10-28 13:00:00": { | |
| "1. open": "156.8600", | |
| "2. high": "157.0700", | |
| "3. low": "156.4850", | |
| "4. close": "156.6900", | |
| "5. volume": "53656" | |
| }, | |
| "2025-10-28 12:00:00": { | |
| "1. open": "156.6700", | |
| "2. high": "157.1600", | |
| "3. low": "156.3600", | |
| "4. close": "156.8750", | |
| "5. volume": "61637" | |
| }, | |
| "2025-10-28 11:00:00": { | |
| "1. open": "157.0400", | |
| "2. high": "157.0625", | |
| "3. low": "156.2900", | |
| "4. close": "156.7300", | |
| "5. volume": "68445" | |
| }, | |
| "2025-10-28 10:00:00": { | |
| "1. open": "154.7325", | |
| "2. high": "157.4950", | |
| "3. low": "154.6600", | |
| "4. close": "157.0300", | |
| "5. volume": "134523" | |
| }, | |
| "2025-10-27 15:00:00": { | |
| "1. open": "156.9200", | |
| "2. high": "159.5900", | |
| "3. low": "156.5950", | |
| "4. close": "159.2300", | |
| "5. volume": "628184" | |
| }, | |
| "2025-10-27 14:00:00": { | |
| "1. open": "156.4700", | |
| "2. high": "157.2500", | |
| "3. low": "156.4100", | |
| "4. close": "156.9100", | |
| "5. volume": "114332" | |
| }, | |
| "2025-10-27 13:00:00": { | |
| "1. open": "157.6200", | |
| "2. high": "157.6200", | |
| "3. low": "156.3800", | |
| "4. close": "156.4700", | |
| "5. volume": "86523" | |
| }, | |
| "2025-10-27 12:00:00": { | |
| "1. open": "157.7300", | |
| "2. high": "158.3550", | |
| "3. low": "157.0843", | |
| "4. close": "157.4850", | |
| "5. volume": "148282" | |
| }, | |
| "2025-10-27 11:00:00": { | |
| "1. open": "158.8650", | |
| "2. high": "159.0000", | |
| "3. low": "156.9400", | |
| "4. close": "157.6850", | |
| "5. volume": "154090" | |
| }, | |
| "2025-10-27 10:00:00": { | |
| "1. open": "159.2125", | |
| "2. high": "160.8300", | |
| "3. low": "158.9500", | |
| "4. close": "158.9500", | |
| "5. volume": "273629" | |
| }, | |
| "2025-10-24 15:00:00": { | |
| "1. open": "158.9785", | |
| "2. high": "158.9785", | |
| "3. low": "157.4500", | |
| "4. close": "158.1700", | |
| "5. volume": "250584" | |
| }, | |
| "2025-10-24 14:00:00": { | |
| "1. open": "159.5900", | |
| "2. high": "159.8100", | |
| "3. low": "158.6400", | |
| "4. close": "158.9250", | |
| "5. volume": "105148" | |
| }, | |
| "2025-10-24 13:00:00": { | |
| "1. open": "160.2750", | |
| "2. high": "160.3300", | |
| "3. low": "159.3950", | |
| "4. close": "159.5350", | |
| "5. volume": "54373" | |
| }, | |
| "2025-10-24 12:00:00": { | |
| "1. open": "160.9700", | |
| "2. high": "161.0050", | |
| "3. low": "159.7200", | |
| "4. close": "160.2600", | |
| "5. volume": "73718" | |
| }, | |
| "2025-10-24 11:00:00": { | |
| "1. open": "160.8750", | |
| "2. high": "161.0600", | |
| "3. low": "160.2601", | |
| "4. close": "160.8400", | |
| "5. volume": "123608" | |
| }, | |
| "2025-10-24 10:00:00": { | |
| "1. open": "159.8200", | |
| "2. high": "161.0200", | |
| "3. low": "159.4950", | |
| "4. close": "160.8750", | |
| "5. volume": "233310" | |
| }, | |
| "2025-10-23 15:00:00": { | |
| "1. open": "157.3450", | |
| "2. high": "158.6500", | |
| "3. low": "157.0200", | |
| "4. close": "158.4700", | |
| "5. volume": "221037" | |
| }, | |
| "2025-10-23 14:00:00": { | |
| "1. open": "159.0850", | |
| "2. high": "159.3700", | |
| "3. low": "157.3300", | |
| "4. close": "157.3450", | |
| "5. volume": "167219" | |
| }, | |
| "2025-10-23 13:00:00": { | |
| "1. open": "157.7600", | |
| "2. high": "159.1400", | |
| "3. low": "157.3650", | |
| "4. close": "159.1400", | |
| "5. volume": "147714" | |
| }, | |
| "2025-10-23 12:00:00": { | |
| "1. open": "157.2300", | |
| "2. high": "158.3600", | |
| "3. low": "157.1400", | |
| "4. close": "157.7600", | |
| "5. volume": "125323" | |
| }, | |
| "2025-10-23 11:00:00": { | |
| "1. open": "157.6800", | |
| "2. high": "157.6900", | |
| "3. low": "156.7400", | |
| "4. close": "157.2400", | |
| "5. volume": "63086" | |
| }, | |
| "2025-10-23 10:00:00": { | |
| "1. open": "158.3700", | |
| "2. high": "158.7050", | |
| "3. low": "157.1800", | |
| "4. close": "157.4850", | |
| "5. volume": "108914" | |
| }, | |
| "2025-10-22 15:00:00": { | |
| "1. open": "158.5000", | |
| "2. high": "158.5400", | |
| "3. low": "156.2500", | |
| "4. close": "156.3100", | |
| "5. volume": "595532" | |
| }, | |
| "2025-10-22 14:00:00": { | |
| "1. open": "158.3000", | |
| "2. high": "158.9200", | |
| "3. low": "158.0850", | |
| "4. close": "158.5000", | |
| "5. volume": "129508" | |
| }, | |
| "2025-10-22 13:00:00": { | |
| "1. open": "159.0700", | |
| "2. high": "159.0700", | |
| "3. low": "157.7250", | |
| "4. close": "158.2400", | |
| "5. volume": "133098" | |
| }, | |
| "2025-10-22 12:00:00": { | |
| "1. open": "160.0600", | |
| "2. high": "160.6500", | |
| "3. low": "157.8700", | |
| "4. close": "159.0700", | |
| "5. volume": "428420" | |
| }, | |
| "2025-10-22 11:00:00": { | |
| "1. open": "159.6300", | |
| "2. high": "160.3100", | |
| "3. low": "159.2700", | |
| "4. close": "160.0900", | |
| "5. volume": "251209" | |
| }, | |
| "2025-10-22 10:00:00": { | |
| "1. open": "158.0600", | |
| "2. high": "161.1000", | |
| "3. low": "157.7500", | |
| "4. close": "159.8000", | |
| "5. volume": "351235" | |
| }, | |
| "2025-10-21 15:00:00": { | |
| "1. open": "156.7400", | |
| "2. high": "157.2000", | |
| "3. low": "156.4700", | |
| "4. close": "156.5100", | |
| "5. volume": "363417" | |
| }, | |
| "2025-10-21 14:00:00": { | |
| "1. open": "156.6500", | |
| "2. high": "156.8650", | |
| "3. low": "156.5100", | |
| "4. close": "156.7200", | |
| "5. volume": "102863" | |
| }, | |
| "2025-10-21 13:00:00": { | |
| "1. open": "156.6922", | |
| "2. high": "156.8800", | |
| "3. low": "156.2600", | |
| "4. close": "156.6500", | |
| "5. volume": "100994" | |
| }, | |
| "2025-10-21 12:00:00": { | |
| "1. open": "157.2000", | |
| "2. high": "157.3700", | |
| "3. low": "156.6200", | |
| "4. close": "156.7500", | |
| "5. volume": "73542" | |
| }, | |
| "2025-10-21 11:00:00": { | |
| "1. open": "156.8400", | |
| "2. high": "157.1000", | |
| "3. low": "156.3100", | |
| "4. close": "156.9100", | |
| "5. volume": "104257" | |
| }, | |
| "2025-10-21 10:00:00": { | |
| "1. open": "156.2950", | |
| "2. high": "157.0100", | |
| "3. low": "155.0250", | |
| "4. close": "156.8400", | |
| "5. volume": "77131" | |
| }, | |
| "2025-10-20 15:00:00": { | |
| "1. open": "155.1000", | |
| "2. high": "155.6600", | |
| "3. low": "155.0200", | |
| "4. close": "155.4000", | |
| "5. volume": "302274" | |
| }, | |
| "2025-10-20 14:00:00": { | |
| "1. open": "155.0950", | |
| "2. high": "155.3800", | |
| "3. low": "154.7200", | |
| "4. close": "155.0750", | |
| "5. volume": "108313" | |
| }, | |
| "2025-10-20 13:00:00": { | |
| "1. open": "155.2400", | |
| "2. high": "155.2650", | |
| "3. low": "154.8650", | |
| "4. close": "155.0001", | |
| "5. volume": "44229" | |
| }, | |
| "2025-10-20 12:00:00": { | |
| "1. open": "153.8900", | |
| "2. high": "155.1900", | |
| "3. low": "153.8000", | |
| "4. close": "155.1900", | |
| "5. volume": "78391" | |
| }, | |
| "2025-10-20 11:00:00": { | |
| "1. open": "154.3150", | |
| "2. high": "154.3200", | |
| "3. low": "153.7100", | |
| "4. close": "153.8150", | |
| "5. volume": "135733" | |
| }, | |
| "2025-10-20 10:00:00": { | |
| "1. open": "154.1400", | |
| "2. high": "154.9300", | |
| "3. low": "153.8500", | |
| "4. close": "154.3150", | |
| "5. volume": "107186" | |
| }, | |
| "2025-10-17 15:00:00": { | |
| "1. open": "152.5400", | |
| "2. high": "152.9100", | |
| "3. low": "152.0000", | |
| "4. close": "152.4600", | |
| "5. volume": "345326" | |
| }, | |
| "2025-10-17 14:00:00": { | |
| "1. open": "152.1800", | |
| "2. high": "152.7000", | |
| "3. low": "151.9400", | |
| "4. close": "152.5050", | |
| "5. volume": "153330" | |
| }, | |
| "2025-10-17 13:00:00": { | |
| "1. open": "151.8700", | |
| "2. high": "152.2300", | |
| "3. low": "151.5600", | |
| "4. close": "152.0650", | |
| "5. volume": "111759" | |
| }, | |
| "2025-10-17 12:00:00": { | |
| "1. open": "152.8150", | |
| "2. high": "152.8450", | |
| "3. low": "151.5500", | |
| "4. close": "151.9300", | |
| "5. volume": "137528" | |
| }, | |
| "2025-10-17 11:00:00": { | |
| "1. open": "151.4000", | |
| "2. high": "153.4050", | |
| "3. low": "151.4000", | |
| "4. close": "152.8000", | |
| "5. volume": "197508" | |
| }, | |
| "2025-10-17 10:00:00": { | |
| "1. open": "150.3400", | |
| "2. high": "151.9050", | |
| "3. low": "150.2300", | |
| "4. close": "151.4400", | |
| "5. volume": "153486" | |
| }, | |
| "2025-10-16 15:00:00": { | |
| "1. open": "150.9800", | |
| "2. high": "151.4000", | |
| "3. low": "150.5800", | |
| "4. close": "151.1000", | |
| "5. volume": "395296" | |
| }, | |
| "2025-10-16 14:00:00": { | |
| "1. open": "148.3375", | |
| "2. high": "151.1400", | |
| "3. low": "148.3375", | |
| "4. close": "150.9800", | |
| "5. volume": "181700" | |
| }, | |
| "2025-10-16 13:00:00": { | |
| "1. open": "148.8050", | |
| "2. high": "149.0400", | |
| "3. low": "148.1000", | |
| "4. close": "148.4900", | |
| "5. volume": "120063" | |
| }, | |
| "2025-10-16 12:00:00": { | |
| "1. open": "148.5100", | |
| "2. high": "149.0300", | |
| "3. low": "147.2100", | |
| "4. close": "148.7650", | |
| "5. volume": "118734" | |
| }, | |
| "2025-10-16 11:00:00": { | |
| "1. open": "147.6100", | |
| "2. high": "148.9400", | |
| "3. low": "147.5800", | |
| "4. close": "148.6250", | |
| "5. volume": "224954" | |
| }, | |
| "2025-10-16 10:00:00": { | |
| "1. open": "147.5500", | |
| "2. high": "148.3450", | |
| "3. low": "146.8050", | |
| "4. close": "147.6100", | |
| "5. volume": "136131" | |
| }, | |
| "2025-10-15 15:00:00": { | |
| "1. open": "149.7500", | |
| "2. high": "149.7700", | |
| "3. low": "148.6900", | |
| "4. close": "148.7400", | |
| "5. volume": "337278" | |
| }, | |
| "2025-10-15 14:00:00": { | |
| "1. open": "150.0400", | |
| "2. high": "150.0400", | |
| "3. low": "149.5100", | |
| "4. close": "149.7700", | |
| "5. volume": "102408" | |
| }, | |
| "2025-10-15 13:00:00": { | |
| "1. open": "149.5100", | |
| "2. high": "150.1600", | |
| "3. low": "148.5900", | |
| "4. close": "150.0400", | |
| "5. volume": "102677" | |
| }, | |
| "2025-10-15 12:00:00": { | |
| "1. open": "149.3125", | |
| "2. high": "150.1425", | |
| "3. low": "149.2800", | |
| "4. close": "149.5300", | |
| "5. volume": "43160" | |
| }, | |
| "2025-10-15 11:00:00": { | |
| "1. open": "149.5200", | |
| "2. high": "150.2800", | |
| "3. low": "149.2601", | |
| "4. close": "149.3700", | |
| "5. volume": "55562" | |
| }, | |
| "2025-10-15 10:00:00": { | |
| "1. open": "149.7400", | |
| "2. high": "150.9000", | |
| "3. low": "149.5700", | |
| "4. close": "149.5800", | |
| "5. volume": "109901" | |
| }, | |
| "2025-10-14 15:00:00": { | |
| "1. open": "150.1600", | |
| "2. high": "151.0700", | |
| "3. low": "149.8301", | |
| "4. close": "150.3300", | |
| "5. volume": "450607" | |
| }, | |
| "2025-10-14 14:00:00": { | |
| "1. open": "149.5800", | |
| "2. high": "150.4900", | |
| "3. low": "149.1400", | |
| "4. close": "150.1550", | |
| "5. volume": "161072" | |
| }, | |
| "2025-10-14 13:00:00": { | |
| "1. open": "149.8000", | |
| "2. high": "149.9000", | |
| "3. low": "149.0750", | |
| "4. close": "149.6200", | |
| "5. volume": "143364" | |
| }, | |
| "2025-10-14 12:00:00": { | |
| "1. open": "149.5300", | |
| "2. high": "150.0999", | |
| "3. low": "149.5050", | |
| "4. close": "149.8100", | |
| "5. volume": "80548" | |
| }, | |
| "2025-10-14 11:00:00": { | |
| "1. open": "148.6850", | |
| "2. high": "149.7100", | |
| "3. low": "148.4250", | |
| "4. close": "149.5300", | |
| "5. volume": "94882" | |
| }, | |
| "2025-10-14 10:00:00": { | |
| "1. open": "149.4900", | |
| "2. high": "149.4900", | |
| "3. low": "147.8500", | |
| "4. close": "148.6675", | |
| "5. volume": "121517" | |
| }, | |
| "2025-10-13 15:00:00": { | |
| "1. open": "147.0800", | |
| "2. high": "147.6000", | |
| "3. low": "146.7800", | |
| "4. close": "147.4800", | |
| "5. volume": "409515" | |
| }, | |
| "2025-10-13 14:00:00": { | |
| "1. open": "147.6150", | |
| "2. high": "147.9800", | |
| "3. low": "147.0400", | |
| "4. close": "147.0450", | |
| "5. volume": "115915" | |
| }, | |
| "2025-10-13 13:00:00": { | |
| "1. open": "147.3200", | |
| "2. high": "147.6650", | |
| "3. low": "146.9100", | |
| "4. close": "147.6100", | |
| "5. volume": "154054" | |
| }, | |
| "2025-10-13 12:00:00": { | |
| "1. open": "146.7000", | |
| "2. high": "147.2850", | |
| "3. low": "146.5300", | |
| "4. close": "147.2850", | |
| "5. volume": "92102" | |
| }, | |
| "2025-10-13 11:00:00": { | |
| "1. open": "146.3850", | |
| "2. high": "147.2600", | |
| "3. low": "146.2450", | |
| "4. close": "146.6900", | |
| "5. volume": "99629" | |
| }, | |
| "2025-10-13 10:00:00": { | |
| "1. open": "146.4450", | |
| "2. high": "146.7300", | |
| "3. low": "145.2050", | |
| "4. close": "146.4300", | |
| "5. volume": "114525" | |
| }, | |
| "2025-10-10 15:00:00": { | |
| "1. open": "145.6700", | |
| "2. high": "146.5300", | |
| "3. low": "144.9000", | |
| "4. close": "145.0400", | |
| "5. volume": "390503" | |
| }, | |
| "2025-10-10 14:00:00": { | |
| "1. open": "146.9850", | |
| "2. high": "147.0900", | |
| "3. low": "145.5600", | |
| "4. close": "145.6650", | |
| "5. volume": "130376" | |
| }, | |
| "2025-10-10 13:00:00": { | |
| "1. open": "147.5800", | |
| "2. high": "147.5800", | |
| "3. low": "146.7200", | |
| "4. close": "146.9850", | |
| "5. volume": "156640" | |
| }, | |
| "2025-10-10 12:00:00": { | |
| "1. open": "147.9700", | |
| "2. high": "148.6215", | |
| "3. low": "147.4300", | |
| "4. close": "147.5850", | |
| "5. volume": "143804" | |
| }, | |
| "2025-10-10 11:00:00": { | |
| "1. open": "150.1800", | |
| "2. high": "150.1800", | |
| "3. low": "147.7900", | |
| "4. close": "147.9620", | |
| "5. volume": "171430" | |
| }, | |
| "2025-10-10 10:00:00": { | |
| "1. open": "151.2550", | |
| "2. high": "151.8650", | |
| "3. low": "149.8400", | |
| "4. close": "150.3300", | |
| "5. volume": "137598" | |
| }, | |
| "2025-10-09 15:00:00": { | |
| "1. open": "151.5500", | |
| "2. high": "152.0000", | |
| "3. low": "150.9800", | |
| "4. close": "151.7800", | |
| "5. volume": "289241" | |
| }, | |
| "2025-10-09 14:00:00": { | |
| "1. open": "152.4310", | |
| "2. high": "152.4310", | |
| "3. low": "151.5750", | |
| "4. close": "151.6250", | |
| "5. volume": "108687" | |
| }, | |
| "2025-10-09 13:00:00": { | |
| "1. open": "152.4900", | |
| "2. high": "152.5800", | |
| "3. low": "151.8800", | |
| "4. close": "152.4200", | |
| "5. volume": "79782" | |
| }, | |
| "2025-10-09 12:00:00": { | |
| "1. open": "152.9250", | |
| "2. high": "152.9250", | |
| "3. low": "152.4250", | |
| "4. close": "152.4900", | |
| "5. volume": "74120" | |
| }, | |
| "2025-10-09 11:00:00": { | |
| "1. open": "152.9800", | |
| "2. high": "153.2400", | |
| "3. low": "152.6800", | |
| "4. close": "152.9600", | |
| "5. volume": "104749" | |
| }, | |
| "2025-10-09 10:00:00": { | |
| "1. open": "153.0400", | |
| "2. high": "153.6700", | |
| "3. low": "151.2800", | |
| "4. close": "153.0850", | |
| "5. volume": "219558" | |
| }, | |
| "2025-10-08 15:00:00": { | |
| "1. open": "155.4950", | |
| "2. high": "157.1100", | |
| "3. low": "155.4950", | |
| "4. close": "156.9500", | |
| "5. volume": "333582" | |
| }, | |
| "2025-10-08 14:00:00": { | |
| "1. open": "155.6200", | |
| "2. high": "155.8400", | |
| "3. low": "155.4400", | |
| "4. close": "155.4950", | |
| "5. volume": "89014" | |
| }, | |
| "2025-10-08 13:00:00": { | |
| "1. open": "155.9050", | |
| "2. high": "156.1150", | |
| "3. low": "155.5600", | |
| "4. close": "155.6150", | |
| "5. volume": "83517" | |
| }, | |
| "2025-10-08 12:00:00": { | |
| "1. open": "155.9100", | |
| "2. high": "156.2900", | |
| "3. low": "155.8300", | |
| "4. close": "155.8700", | |
| "5. volume": "65613" | |
| }, | |
| "2025-10-08 11:00:00": { | |
| "1. open": "155.9525", | |
| "2. high": "156.3500", | |
| "3. low": "155.8000", | |
| "4. close": "156.0900", | |
| "5. volume": "77904" | |
| }, | |
| "2025-10-08 10:00:00": { | |
| "1. open": "154.6900", | |
| "2. high": "156.0000", | |
| "3. low": "154.6900", | |
| "4. close": "156.0000", | |
| "5. volume": "194136" | |
| }, | |
| "2025-10-07 15:00:00": { | |
| "1. open": "155.1300", | |
| "2. high": "155.9700", | |
| "3. low": "154.9450", | |
| "4. close": "155.2000", | |
| "5. volume": "264060" | |
| }, | |
| "2025-10-07 14:00:00": { | |
| "1. open": "154.6700", | |
| "2. high": "155.2000", | |
| "3. low": "154.5101", | |
| "4. close": "155.0500", | |
| "5. volume": "66503" | |
| }, | |
| "2025-10-07 13:00:00": { | |
| "1. open": "155.0100", | |
| "2. high": "155.3600", | |
| "3. low": "154.7800", | |
| "4. close": "154.7800", | |
| "5. volume": "46783" | |
| }, | |
| "2025-10-07 12:00:00": { | |
| "1. open": "155.4200", | |
| "2. high": "155.6600", | |
| "3. low": "154.8000", | |
| "4. close": "154.8650", | |
| "5. volume": "47525" | |
| }, | |
| "2025-10-07 11:00:00": { | |
| "1. open": "156.1800", | |
| "2. high": "156.3800", | |
| "3. low": "155.5000", | |
| "4. close": "155.5000", | |
| "5. volume": "93180" | |
| }, | |
| "2025-10-07 10:00:00": { | |
| "1. open": "157.9400", | |
| "2. high": "158.0350", | |
| "3. low": "156.0812", | |
| "4. close": "156.0812", | |
| "5. volume": "81633" | |
| }, | |
| "2025-10-06 15:00:00": { | |
| "1. open": "158.2100", | |
| "2. high": "158.2450", | |
| "3. low": "157.2900", | |
| "4. close": "157.3100", | |
| "5. volume": "287420" | |
| }, | |
| "2025-10-06 14:00:00": { | |
| "1. open": "157.9550", | |
| "2. high": "158.6100", | |
| "3. low": "157.7050", | |
| "4. close": "158.2700", | |
| "5. volume": "186976" | |
| }, | |
| "2025-10-06 13:00:00": { | |
| "1. open": "157.5400", | |
| "2. high": "157.9200", | |
| "3. low": "157.2000", | |
| "4. close": "157.9100", | |
| "5. volume": "172196" | |
| }, | |
| "2025-10-06 12:00:00": { | |
| "1. open": "157.4200", | |
| "2. high": "158.1700", | |
| "3. low": "157.2900", | |
| "4. close": "157.5900", | |
| "5. volume": "87097" | |
| }, | |
| "2025-10-06 11:00:00": { | |
| "1. open": "158.8900", | |
| "2. high": "159.0450", | |
| "3. low": "157.2200", | |
| "4. close": "157.4600", | |
| "5. volume": "74993" | |
| }, | |
| "2025-10-06 10:00:00": { | |
| "1. open": "159.6200", | |
| "2. high": "159.6900", | |
| "3. low": "158.7200", | |
| "4. close": "158.9600", | |
| "5. volume": "78225" | |
| }, | |
| "2025-10-03 15:00:00": { | |
| "1. open": "159.8500", | |
| "2. high": "160.0100", | |
| "3. low": "159.1300", | |
| "4. close": "159.2300", | |
| "5. volume": "309364" | |
| }, | |
| "2025-10-03 14:00:00": { | |
| "1. open": "159.9900", | |
| "2. high": "160.5400", | |
| "3. low": "159.5005", | |
| "4. close": "159.7600", | |
| "5. volume": "90969" | |
| }, | |
| "2025-10-03 13:00:00": { | |
| "1. open": "161.4000", | |
| "2. high": "161.5000", | |
| "3. low": "160.0400", | |
| "4. close": "160.0526", | |
| "5. volume": "81517" | |
| }, | |
| "2025-10-03 12:00:00": { | |
| "1. open": "161.2600", | |
| "2. high": "161.6600", | |
| "3. low": "161.0800", | |
| "4. close": "161.3950", | |
| "5. volume": "90428" | |
| }, | |
| "2025-10-03 11:00:00": { | |
| "1. open": "161.5050", | |
| "2. high": "161.5300", | |
| "3. low": "160.8800", | |
| "4. close": "161.2150", | |
| "5. volume": "125934" | |
| }, | |
| "2025-10-03 10:00:00": { | |
| "1. open": "161.3900", | |
| "2. high": "162.4700", | |
| "3. low": "161.3150", | |
| "4. close": "161.5000", | |
| "5. volume": "92054" | |
| }, | |
| "2025-10-02 15:00:00": { | |
| "1. open": "160.5400", | |
| "2. high": "160.5600", | |
| "3. low": "159.0400", | |
| "4. close": "159.3700", | |
| "5. volume": "285821" | |
| }, | |
| "2025-10-02 14:00:00": { | |
| "1. open": "160.0400", | |
| "2. high": "160.5500", | |
| "3. low": "160.0400", | |
| "4. close": "160.5400", | |
| "5. volume": "90394" | |
| }, | |
| "2025-10-02 13:00:00": { | |
| "1. open": "159.3300", | |
| "2. high": "160.1800", | |
| "3. low": "159.1400", | |
| "4. close": "160.0400", | |
| "5. volume": "70968" | |
| }, | |
| "2025-10-02 12:00:00": { | |
| "1. open": "159.2800", | |
| "2. high": "159.6000", | |
| "3. low": "159.0200", | |
| "4. close": "159.3300", | |
| "5. volume": "72624" | |
| }, | |
| "2025-10-02 11:00:00": { | |
| "1. open": "159.0300", | |
| "2. high": "159.6150", | |
| "3. low": "158.7050", | |
| "4. close": "159.2800", | |
| "5. volume": "134978" | |
| }, | |
| "2025-10-02 10:00:00": { | |
| "1. open": "160.2700", | |
| "2. high": "160.3350", | |
| "3. low": "158.5900", | |
| "4. close": "158.9650", | |
| "5. volume": "119252" | |
| }, | |
| "2025-10-01 15:00:00": { | |
| "1. open": "159.4000", | |
| "2. high": "159.6000", | |
| "3. low": "158.7350", | |
| "4. close": "158.9400", | |
| "5. volume": "295980" | |
| }, | |
| "2025-10-01 14:00:00": { | |
| "1. open": "159.1800", | |
| "2. high": "159.5400", | |
| "3. low": "159.1600", | |
| "4. close": "159.2900", | |
| "5. volume": "59492" | |
| }, | |
| "2025-10-01 13:00:00": { | |
| "1. open": "159.5650", | |
| "2. high": "159.8400", | |
| "3. low": "158.7700", | |
| "4. close": "159.1400", | |
| "5. volume": "52806" | |
| }, | |
| "2025-10-01 12:00:00": { | |
| "1. open": "159.5850", | |
| "2. high": "160.0900", | |
| "3. low": "159.4800", | |
| "4. close": "159.5400", | |
| "5. volume": "85539" | |
| }, | |
| "2025-10-01 11:00:00": { | |
| "1. open": "159.2550", | |
| "2. high": "159.9800", | |
| "3. low": "158.7900", | |
| "4. close": "159.4000", | |
| "5. volume": "58662" | |
| }, | |
| "2025-10-01 10:00:00": { | |
| "1. open": "160.4000", | |
| "2. high": "160.5550", | |
| "3. low": "159.2000", | |
| "4. close": "159.2700", | |
| "5. volume": "108625" | |
| }, | |
| "2025-10-31 15:00:00": { | |
| "1. open": "159.5550", | |
| "2. high": "160.6500", | |
| "3. low": "159.3500", | |
| "4. close": "159.3700", | |
| "5. volume": "294537" | |
| }, | |
| "2025-10-31 14:00:00": { | |
| "1. open": "157.9400", | |
| "2. high": "159.5800", | |
| "3. low": "157.9400", | |
| "4. close": "159.5800", | |
| "5. volume": "132127" | |
| }, | |
| "2025-10-31 13:00:00": { | |
| "1. open": "157.6900", | |
| "2. high": "158.2600", | |
| "3. low": "157.4700", | |
| "4. close": "157.9400", | |
| "5. volume": "102017" | |
| }, | |
| "2025-10-31 12:00:00": { | |
| "1. open": "158.2350", | |
| "2. high": "158.3900", | |
| "3. low": "157.3223", | |
| "4. close": "157.5600", | |
| "5. volume": "54846" | |
| }, | |
| "2025-10-31 11:00:00": { | |
| "1. open": "157.8700", | |
| "2. high": "158.5600", | |
| "3. low": "157.7100", | |
| "4. close": "158.2350", | |
| "5. volume": "82778" | |
| }, | |
| "2025-10-31 10:00:00": { | |
| "1. open": "157.6300", | |
| "2. high": "158.7800", | |
| "3. low": "157.1650", | |
| "4. close": "157.8800", | |
| "5. volume": "81711" | |
| }, | |
| "2025-11-03 15:00:00": { | |
| "1. open": "155.9900", | |
| "2. high": "156.0050", | |
| "3. low": "153.8600", | |
| "4. close": "154.8100", | |
| "5. volume": "792901" | |
| }, | |
| "2025-11-03 14:00:00": { | |
| "1. open": "155.6200", | |
| "2. high": "156.5450", | |
| "3. low": "155.4500", | |
| "4. close": "155.9550", | |
| "5. volume": "243241" | |
| }, | |
| "2025-11-03 13:00:00": { | |
| "1. open": "156.0900", | |
| "2. high": "156.0900", | |
| "3. low": "155.1200", | |
| "4. close": "155.5400", | |
| "5. volume": "152894" | |
| }, | |
| "2025-11-03 12:00:00": { | |
| "1. open": "156.3850", | |
| "2. high": "156.8000", | |
| "3. low": "155.6400", | |
| "4. close": "156.0900", | |
| "5. volume": "137930" | |
| }, | |
| "2025-11-03 11:00:00": { | |
| "1. open": "155.8600", | |
| "2. high": "156.4800", | |
| "3. low": "155.6300", | |
| "4. close": "156.3800", | |
| "5. volume": "183115" | |
| }, | |
| "2025-11-03 10:00:00": { | |
| "1. open": "156.4050", | |
| "2. high": "156.7900", | |
| "3. low": "154.2800", | |
| "4. close": "155.8500", | |
| "5. volume": "208650" | |
| }, | |
| "2025-11-05 15:00:00": { | |
| "1. open": "144.6300", | |
| "2. high": "146.6750", | |
| "3. low": "144.5150", | |
| "4. close": "146.3100", | |
| "5. volume": "666656" | |
| }, | |
| "2025-11-05 14:00:00": { | |
| "1. open": "144.7150", | |
| "2. high": "145.4600", | |
| "3. low": "143.7700", | |
| "4. close": "144.6300", | |
| "5. volume": "186900" | |
| }, | |
| "2025-11-05 13:00:00": { | |
| "1. open": "142.0000", | |
| "2. high": "145.1050", | |
| "3. low": "141.7161", | |
| "4. close": "144.7200", | |
| "5. volume": "226368" | |
| }, | |
| "2025-11-05 12:00:00": { | |
| "1. open": "142.1300", | |
| "2. high": "142.6300", | |
| "3. low": "141.4800", | |
| "4. close": "141.7600", | |
| "5. volume": "322026" | |
| }, | |
| "2025-11-05 11:00:00": { | |
| "1. open": "142.2400", | |
| "2. high": "143.5100", | |
| "3. low": "141.6800", | |
| "4. close": "142.2000", | |
| "5. volume": "309800" | |
| }, | |
| "2025-11-05 10:00:00": { | |
| "1. open": "141.8700", | |
| "2. high": "143.5650", | |
| "3. low": "141.1100", | |
| "4. close": "142.2400", | |
| "5. volume": "411127" | |
| }, | |
| "2025-11-04 15:00:00": { | |
| "1. open": "141.5100", | |
| "2. high": "143.3100", | |
| "3. low": "140.2901", | |
| "4. close": "141.7400", | |
| "5. volume": "880973" | |
| }, | |
| "2025-11-04 14:00:00": { | |
| "1. open": "139.3700", | |
| "2. high": "141.6500", | |
| "3. low": "138.5200", | |
| "4. close": "141.5750", | |
| "5. volume": "495798" | |
| }, | |
| "2025-11-04 13:00:00": { | |
| "1. open": "141.9000", | |
| "2. high": "142.6200", | |
| "3. low": "138.9700", | |
| "4. close": "139.3800", | |
| "5. volume": "509356" | |
| }, | |
| "2025-11-04 12:00:00": { | |
| "1. open": "144.3200", | |
| "2. high": "145.1800", | |
| "3. low": "141.8568", | |
| "4. close": "141.9750", | |
| "5. volume": "469129" | |
| }, | |
| "2025-11-04 11:00:00": { | |
| "1. open": "144.6100", | |
| "2. high": "145.8200", | |
| "3. low": "143.5100", | |
| "4. close": "144.1250", | |
| "5. volume": "396178" | |
| }, | |
| "2025-11-04 10:00:00": { | |
| "1. open": "147.9300", | |
| "2. high": "150.4200", | |
| "3. low": "143.5100", | |
| "4. close": "144.6100", | |
| "5. volume": "241958" | |
| }, | |
| "2025-11-06 15:00:00": { | |
| "1. open": "142.0700", | |
| "2. high": "142.5400", | |
| "3. low": "141.3700", | |
| "4. close": "141.6200", | |
| "5. volume": "423341" | |
| }, | |
| "2025-11-06 14:00:00": { | |
| "1. open": "141.5800", | |
| "2. high": "142.2050", | |
| "3. low": "141.4400", | |
| "4. close": "142.1650", | |
| "5. volume": "166610" | |
| }, | |
| "2025-11-06 13:00:00": { | |
| "1. open": "141.4600", | |
| "2. high": "142.1150", | |
| "3. low": "141.1700", | |
| "4. close": "141.5800", | |
| "5. volume": "158579" | |
| }, | |
| "2025-11-06 12:00:00": { | |
| "1. open": "140.8800", | |
| "2. high": "141.9800", | |
| "3. low": "140.6400", | |
| "4. close": "141.4900", | |
| "5. volume": "188225" | |
| }, | |
| "2025-11-06 11:00:00": { | |
| "1. open": "142.1100", | |
| "2. high": "142.1500", | |
| "3. low": "140.8000", | |
| "4. close": "140.8900", | |
| "5. volume": "188701" | |
| }, | |
| "2025-11-06 10:00:00": { | |
| "1. open": "144.4750", | |
| "2. high": "144.9900", | |
| "3. low": "141.8900", | |
| "4. close": "142.0200", | |
| "5. volume": "176026" | |
| }, | |
| "2025-11-07 15:00:00": { | |
| "1. open": "142.2500", | |
| "2. high": "142.6700", | |
| "3. low": "141.9100", | |
| "4. close": "142.4500", | |
| "5. volume": "355210" | |
| }, | |
| "2025-11-07 14:00:00": { | |
| "1. open": "140.4800", | |
| "2. high": "142.2400", | |
| "3. low": "140.2800", | |
| "4. close": "142.2400", | |
| "5. volume": "208852" | |
| }, | |
| "2025-11-07 13:00:00": { | |
| "1. open": "140.3400", | |
| "2. high": "140.9000", | |
| "3. low": "140.2150", | |
| "4. close": "140.5200", | |
| "5. volume": "121711" | |
| }, | |
| "2025-11-07 12:00:00": { | |
| "1. open": "140.1150", | |
| "2. high": "140.4800", | |
| "3. low": "139.9600", | |
| "4. close": "140.2800", | |
| "5. volume": "113920" | |
| }, | |
| "2025-11-07 11:00:00": { | |
| "1. open": "140.2850", | |
| "2. high": "140.8150", | |
| "3. low": "139.3700", | |
| "4. close": "140.1500", | |
| "5. volume": "107924" | |
| }, | |
| "2025-11-07 10:00:00": { | |
| "1. open": "143.3450", | |
| "2. high": "143.3450", | |
| "3. low": "140.2300", | |
| "4. close": "140.3800", | |
| "5. volume": "104510" | |
| }, | |
| "2025-11-10 15:00:00": { | |
| "1. open": "142.2800", | |
| "2. high": "143.9800", | |
| "3. low": "142.2700", | |
| "4. close": "143.3100", | |
| "5. volume": "405064" | |
| }, | |
| "2025-11-10 14:00:00": { | |
| "1. open": "141.6700", | |
| "2. high": "142.3600", | |
| "3. low": "141.3000", | |
| "4. close": "142.1850", | |
| "5. volume": "111109" | |
| }, | |
| "2025-11-10 13:00:00": { | |
| "1. open": "141.6700", | |
| "2. high": "141.8450", | |
| "3. low": "140.8700", | |
| "4. close": "141.6700", | |
| "5. volume": "90722" | |
| }, | |
| "2025-11-10 12:00:00": { | |
| "1. open": "140.0600", | |
| "2. high": "141.6400", | |
| "3. low": "139.6300", | |
| "4. close": "141.6400", | |
| "5. volume": "130822" | |
| }, | |
| "2025-11-10 11:00:00": { | |
| "1. open": "140.2650", | |
| "2. high": "140.6400", | |
| "3. low": "139.7400", | |
| "4. close": "139.9440", | |
| "5. volume": "166888" | |
| }, | |
| "2025-11-10 10:00:00": { | |
| "1. open": "142.1700", | |
| "2. high": "142.3800", | |
| "3. low": "139.9800", | |
| "4. close": "140.1700", | |
| "5. volume": "182264" | |
| } | |
| } | |
| } |