| { | |
| "Meta Data": { | |
| "1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES", | |
| "2. Symbol": "CEG", | |
| "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": "389.8150", | |
| "2. high": "389.8200", | |
| "3. low": "381.9900", | |
| "4. close": "382.4650", | |
| "5. volume": "621304" | |
| }, | |
| "2025-10-30 14:00:00": { | |
| "1. open": "390.3500", | |
| "2. high": "391.0000", | |
| "3. low": "388.0100", | |
| "4. close": "389.6350", | |
| "5. volume": "145738" | |
| }, | |
| "2025-10-30 13:00:00": { | |
| "1. open": "391.2600", | |
| "2. high": "392.3499", | |
| "3. low": "390.0800", | |
| "4. close": "390.4000", | |
| "5. volume": "184992" | |
| }, | |
| "2025-10-30 12:00:00": { | |
| "1. open": "389.3500", | |
| "2. high": "391.7850", | |
| "3. low": "388.4950", | |
| "4. close": "391.5100", | |
| "5. volume": "256669" | |
| }, | |
| "2025-10-30 11:00:00": { | |
| "1. open": "393.7100", | |
| "2. high": "395.4000", | |
| "3. low": "389.1000", | |
| "4. close": "389.3400", | |
| "5. volume": "185772" | |
| }, | |
| "2025-10-30 10:00:00": { | |
| "1. open": "396.3600", | |
| "2. high": "399.3900", | |
| "3. low": "392.2800", | |
| "4. close": "393.7500", | |
| "5. volume": "331259" | |
| }, | |
| "2025-10-29 15:00:00": { | |
| "1. open": "401.1900", | |
| "2. high": "404.2000", | |
| "3. low": "399.3800", | |
| "4. close": "401.7700", | |
| "5. volume": "617347" | |
| }, | |
| "2025-10-29 14:00:00": { | |
| "1. open": "399.6800", | |
| "2. high": "401.5600", | |
| "3. low": "395.2100", | |
| "4. close": "400.8200", | |
| "5. volume": "226218" | |
| }, | |
| "2025-10-29 13:00:00": { | |
| "1. open": "400.2080", | |
| "2. high": "400.7200", | |
| "3. low": "398.4000", | |
| "4. close": "399.3300", | |
| "5. volume": "123381" | |
| }, | |
| "2025-10-29 12:00:00": { | |
| "1. open": "400.8100", | |
| "2. high": "402.3600", | |
| "3. low": "399.4750", | |
| "4. close": "400.0600", | |
| "5. volume": "205762" | |
| }, | |
| "2025-10-29 11:00:00": { | |
| "1. open": "405.1950", | |
| "2. high": "405.5900", | |
| "3. low": "400.2700", | |
| "4. close": "401.1450", | |
| "5. volume": "196978" | |
| }, | |
| "2025-10-29 10:00:00": { | |
| "1. open": "395.2900", | |
| "2. high": "406.0425", | |
| "3. low": "395.1300", | |
| "4. close": "405.3400", | |
| "5. volume": "577652" | |
| }, | |
| "2025-10-28 15:00:00": { | |
| "1. open": "382.1810", | |
| "2. high": "385.9600", | |
| "3. low": "381.9106", | |
| "4. close": "384.9500", | |
| "5. volume": "536179" | |
| }, | |
| "2025-10-28 14:00:00": { | |
| "1. open": "384.7480", | |
| "2. high": "386.2600", | |
| "3. low": "381.7801", | |
| "4. close": "382.4400", | |
| "5. volume": "224910" | |
| }, | |
| "2025-10-28 13:00:00": { | |
| "1. open": "387.7700", | |
| "2. high": "387.9600", | |
| "3. low": "383.4900", | |
| "4. close": "384.8400", | |
| "5. volume": "242255" | |
| }, | |
| "2025-10-28 12:00:00": { | |
| "1. open": "383.2199", | |
| "2. high": "389.8100", | |
| "3. low": "382.9175", | |
| "4. close": "388.0350", | |
| "5. volume": "310995" | |
| }, | |
| "2025-10-28 11:00:00": { | |
| "1. open": "378.1400", | |
| "2. high": "383.1700", | |
| "3. low": "378.0100", | |
| "4. close": "383.0500", | |
| "5. volume": "236931" | |
| }, | |
| "2025-10-28 10:00:00": { | |
| "1. open": "380.6350", | |
| "2. high": "384.7600", | |
| "3. low": "375.5000", | |
| "4. close": "378.1500", | |
| "5. volume": "548973" | |
| }, | |
| "2025-10-27 15:00:00": { | |
| "1. open": "385.8400", | |
| "2. high": "391.3600", | |
| "3. low": "385.5400", | |
| "4. close": "391.2500", | |
| "5. volume": "549475" | |
| }, | |
| "2025-10-27 14:00:00": { | |
| "1. open": "386.0200", | |
| "2. high": "386.7400", | |
| "3. low": "384.5749", | |
| "4. close": "385.8350", | |
| "5. volume": "226201" | |
| }, | |
| "2025-10-27 13:00:00": { | |
| "1. open": "385.5000", | |
| "2. high": "387.9750", | |
| "3. low": "384.4601", | |
| "4. close": "386.2900", | |
| "5. volume": "321263" | |
| }, | |
| "2025-10-27 12:00:00": { | |
| "1. open": "385.0000", | |
| "2. high": "386.4522", | |
| "3. low": "384.5500", | |
| "4. close": "385.3000", | |
| "5. volume": "163177" | |
| }, | |
| "2025-10-27 11:00:00": { | |
| "1. open": "386.1700", | |
| "2. high": "387.6100", | |
| "3. low": "384.1500", | |
| "4. close": "385.0450", | |
| "5. volume": "237437" | |
| }, | |
| "2025-10-27 10:00:00": { | |
| "1. open": "391.1900", | |
| "2. high": "391.9600", | |
| "3. low": "385.2700", | |
| "4. close": "385.8550", | |
| "5. volume": "387108" | |
| }, | |
| "2025-10-24 15:00:00": { | |
| "1. open": "387.8550", | |
| "2. high": "390.4200", | |
| "3. low": "387.1900", | |
| "4. close": "389.0200", | |
| "5. volume": "692652" | |
| }, | |
| "2025-10-24 14:00:00": { | |
| "1. open": "386.9400", | |
| "2. high": "388.7499", | |
| "3. low": "386.8700", | |
| "4. close": "387.8550", | |
| "5. volume": "177587" | |
| }, | |
| "2025-10-24 13:00:00": { | |
| "1. open": "388.3599", | |
| "2. high": "388.3599", | |
| "3. low": "384.8254", | |
| "4. close": "387.1300", | |
| "5. volume": "210077" | |
| }, | |
| "2025-10-24 12:00:00": { | |
| "1. open": "390.5400", | |
| "2. high": "391.1159", | |
| "3. low": "387.7300", | |
| "4. close": "388.0300", | |
| "5. volume": "231263" | |
| }, | |
| "2025-10-24 11:00:00": { | |
| "1. open": "386.7300", | |
| "2. high": "390.8000", | |
| "3. low": "386.7300", | |
| "4. close": "390.5399", | |
| "5. volume": "343231" | |
| }, | |
| "2025-10-24 10:00:00": { | |
| "1. open": "382.2450", | |
| "2. high": "389.8800", | |
| "3. low": "382.0200", | |
| "4. close": "386.8400", | |
| "5. volume": "529183" | |
| }, | |
| "2025-10-23 15:00:00": { | |
| "1. open": "367.0240", | |
| "2. high": "367.5200", | |
| "3. low": "364.0200", | |
| "4. close": "365.7800", | |
| "5. volume": "501007" | |
| }, | |
| "2025-10-23 14:00:00": { | |
| "1. open": "362.0800", | |
| "2. high": "367.5350", | |
| "3. low": "361.7950", | |
| "4. close": "367.2292", | |
| "5. volume": "398526" | |
| }, | |
| "2025-10-23 13:00:00": { | |
| "1. open": "358.8200", | |
| "2. high": "362.0700", | |
| "3. low": "357.5100", | |
| "4. close": "362.0500", | |
| "5. volume": "137668" | |
| }, | |
| "2025-10-23 12:00:00": { | |
| "1. open": "358.7400", | |
| "2. high": "360.2152", | |
| "3. low": "357.6500", | |
| "4. close": "358.8200", | |
| "5. volume": "243947" | |
| }, | |
| "2025-10-23 11:00:00": { | |
| "1. open": "357.9350", | |
| "2. high": "359.6600", | |
| "3. low": "355.5000", | |
| "4. close": "358.8700", | |
| "5. volume": "213353" | |
| }, | |
| "2025-10-23 10:00:00": { | |
| "1. open": "356.3540", | |
| "2. high": "358.6900", | |
| "3. low": "354.5400", | |
| "4. close": "357.8900", | |
| "5. volume": "264590" | |
| }, | |
| "2025-10-22 15:00:00": { | |
| "1. open": "349.9950", | |
| "2. high": "351.9900", | |
| "3. low": "348.6300", | |
| "4. close": "350.0300", | |
| "5. volume": "719285" | |
| }, | |
| "2025-10-22 14:00:00": { | |
| "1. open": "346.8800", | |
| "2. high": "350.4663", | |
| "3. low": "346.1550", | |
| "4. close": "349.7600", | |
| "5. volume": "214114" | |
| }, | |
| "2025-10-22 13:00:00": { | |
| "1. open": "346.7950", | |
| "2. high": "346.7950", | |
| "3. low": "344.1700", | |
| "4. close": "346.4900", | |
| "5. volume": "273269" | |
| }, | |
| "2025-10-22 12:00:00": { | |
| "1. open": "346.1600", | |
| "2. high": "347.6500", | |
| "3. low": "343.4700", | |
| "4. close": "346.7700", | |
| "5. volume": "358327" | |
| }, | |
| "2025-10-22 11:00:00": { | |
| "1. open": "346.6550", | |
| "2. high": "349.8000", | |
| "3. low": "344.1950", | |
| "4. close": "346.5100", | |
| "5. volume": "550304" | |
| }, | |
| "2025-10-22 10:00:00": { | |
| "1. open": "358.3000", | |
| "2. high": "359.1000", | |
| "3. low": "344.8100", | |
| "4. close": "346.6300", | |
| "5. volume": "710683" | |
| }, | |
| "2025-10-21 15:00:00": { | |
| "1. open": "357.4550", | |
| "2. high": "359.7800", | |
| "3. low": "355.7400", | |
| "4. close": "358.7500", | |
| "5. volume": "692704" | |
| }, | |
| "2025-10-21 14:00:00": { | |
| "1. open": "357.0500", | |
| "2. high": "357.7500", | |
| "3. low": "355.3000", | |
| "4. close": "357.2300", | |
| "5. volume": "199349" | |
| }, | |
| "2025-10-21 13:00:00": { | |
| "1. open": "358.2600", | |
| "2. high": "358.9341", | |
| "3. low": "355.2000", | |
| "4. close": "357.2950", | |
| "5. volume": "233447" | |
| }, | |
| "2025-10-21 12:00:00": { | |
| "1. open": "356.8100", | |
| "2. high": "361.2599", | |
| "3. low": "356.7800", | |
| "4. close": "358.3150", | |
| "5. volume": "192700" | |
| }, | |
| "2025-10-21 11:00:00": { | |
| "1. open": "360.3600", | |
| "2. high": "360.3600", | |
| "3. low": "356.5800", | |
| "4. close": "356.8500", | |
| "5. volume": "294218" | |
| }, | |
| "2025-10-21 10:00:00": { | |
| "1. open": "360.9500", | |
| "2. high": "362.3600", | |
| "3. low": "358.3800", | |
| "4. close": "360.4300", | |
| "5. volume": "429984" | |
| }, | |
| "2025-10-20 15:00:00": { | |
| "1. open": "371.6250", | |
| "2. high": "372.6000", | |
| "3. low": "368.1301", | |
| "4. close": "370.0000", | |
| "5. volume": "657699" | |
| }, | |
| "2025-10-20 14:00:00": { | |
| "1. open": "372.8300", | |
| "2. high": "373.8405", | |
| "3. low": "370.7800", | |
| "4. close": "371.6250", | |
| "5. volume": "276475" | |
| }, | |
| "2025-10-20 13:00:00": { | |
| "1. open": "375.8999", | |
| "2. high": "376.7250", | |
| "3. low": "372.0900", | |
| "4. close": "373.0000", | |
| "5. volume": "225734" | |
| }, | |
| "2025-10-20 12:00:00": { | |
| "1. open": "378.4600", | |
| "2. high": "378.4600", | |
| "3. low": "374.0800", | |
| "4. close": "376.0000", | |
| "5. volume": "465485" | |
| }, | |
| "2025-10-20 11:00:00": { | |
| "1. open": "383.6100", | |
| "2. high": "383.8900", | |
| "3. low": "377.3700", | |
| "4. close": "378.3694", | |
| "5. volume": "296669" | |
| }, | |
| "2025-10-20 10:00:00": { | |
| "1. open": "386.3300", | |
| "2. high": "388.8400", | |
| "3. low": "381.7800", | |
| "4. close": "383.7500", | |
| "5. volume": "353722" | |
| }, | |
| "2025-10-17 15:00:00": { | |
| "1. open": "387.0500", | |
| "2. high": "389.0250", | |
| "3. low": "386.2601", | |
| "4. close": "386.4300", | |
| "5. volume": "553060" | |
| }, | |
| "2025-10-17 14:00:00": { | |
| "1. open": "390.0000", | |
| "2. high": "390.4700", | |
| "3. low": "386.8900", | |
| "4. close": "387.1650", | |
| "5. volume": "193753" | |
| }, | |
| "2025-10-17 13:00:00": { | |
| "1. open": "389.1150", | |
| "2. high": "390.0700", | |
| "3. low": "387.8400", | |
| "4. close": "389.9500", | |
| "5. volume": "164332" | |
| }, | |
| "2025-10-17 12:00:00": { | |
| "1. open": "385.9300", | |
| "2. high": "392.2699", | |
| "3. low": "385.4800", | |
| "4. close": "389.2900", | |
| "5. volume": "289258" | |
| }, | |
| "2025-10-17 11:00:00": { | |
| "1. open": "387.4250", | |
| "2. high": "388.1250", | |
| "3. low": "382.8300", | |
| "4. close": "385.7400", | |
| "5. volume": "433925" | |
| }, | |
| "2025-10-17 10:00:00": { | |
| "1. open": "398.1300", | |
| "2. high": "401.0000", | |
| "3. low": "387.1300", | |
| "4. close": "387.4250", | |
| "5. volume": "454190" | |
| }, | |
| "2025-10-16 15:00:00": { | |
| "1. open": "398.5300", | |
| "2. high": "398.8000", | |
| "3. low": "394.7200", | |
| "4. close": "396.4800", | |
| "5. volume": "709025" | |
| }, | |
| "2025-10-16 14:00:00": { | |
| "1. open": "400.9300", | |
| "2. high": "401.3200", | |
| "3. low": "396.1500", | |
| "4. close": "398.2600", | |
| "5. volume": "186943" | |
| }, | |
| "2025-10-16 13:00:00": { | |
| "1. open": "400.6400", | |
| "2. high": "402.5000", | |
| "3. low": "398.1700", | |
| "4. close": "401.2600", | |
| "5. volume": "198491" | |
| }, | |
| "2025-10-16 12:00:00": { | |
| "1. open": "400.3300", | |
| "2. high": "402.8900", | |
| "3. low": "396.2450", | |
| "4. close": "401.1965", | |
| "5. volume": "367628" | |
| }, | |
| "2025-10-16 11:00:00": { | |
| "1. open": "404.4500", | |
| "2. high": "405.1450", | |
| "3. low": "399.0000", | |
| "4. close": "400.3300", | |
| "5. volume": "391868" | |
| }, | |
| "2025-10-16 10:00:00": { | |
| "1. open": "408.2000", | |
| "2. high": "411.6900", | |
| "3. low": "404.1200", | |
| "4. close": "404.4600", | |
| "5. volume": "460898" | |
| }, | |
| "2025-10-15 15:00:00": { | |
| "1. open": "405.2250", | |
| "2. high": "405.7200", | |
| "3. low": "402.9900", | |
| "4. close": "403.2500", | |
| "5. volume": "712872" | |
| }, | |
| "2025-10-15 14:00:00": { | |
| "1. open": "400.5000", | |
| "2. high": "405.2250", | |
| "3. low": "398.7000", | |
| "4. close": "405.1600", | |
| "5. volume": "178737" | |
| }, | |
| "2025-10-15 13:00:00": { | |
| "1. open": "399.2700", | |
| "2. high": "402.0000", | |
| "3. low": "396.4900", | |
| "4. close": "400.6000", | |
| "5. volume": "358648" | |
| }, | |
| "2025-10-15 12:00:00": { | |
| "1. open": "400.5050", | |
| "2. high": "401.6500", | |
| "3. low": "397.7000", | |
| "4. close": "399.1650", | |
| "5. volume": "203212" | |
| }, | |
| "2025-10-15 11:00:00": { | |
| "1. open": "406.9900", | |
| "2. high": "407.3400", | |
| "3. low": "397.4700", | |
| "4. close": "400.4950", | |
| "5. volume": "334730" | |
| }, | |
| "2025-10-15 10:00:00": { | |
| "1. open": "411.8300", | |
| "2. high": "411.9900", | |
| "3. low": "404.7000", | |
| "4. close": "406.9850", | |
| "5. volume": "396316" | |
| }, | |
| "2025-10-14 15:00:00": { | |
| "1. open": "393.5000", | |
| "2. high": "394.0200", | |
| "3. low": "387.8400", | |
| "4. close": "389.6010", | |
| "5. volume": "629837" | |
| }, | |
| "2025-10-14 14:00:00": { | |
| "1. open": "391.9023", | |
| "2. high": "395.1400", | |
| "3. low": "391.7800", | |
| "4. close": "393.3000", | |
| "5. volume": "251830" | |
| }, | |
| "2025-10-14 13:00:00": { | |
| "1. open": "391.3050", | |
| "2. high": "392.2800", | |
| "3. low": "389.2700", | |
| "4. close": "391.9100", | |
| "5. volume": "244780" | |
| }, | |
| "2025-10-14 12:00:00": { | |
| "1. open": "385.2700", | |
| "2. high": "392.9200", | |
| "3. low": "385.1300", | |
| "4. close": "391.3100", | |
| "5. volume": "363783" | |
| }, | |
| "2025-10-14 11:00:00": { | |
| "1. open": "376.3500", | |
| "2. high": "386.3700", | |
| "3. low": "376.0800", | |
| "4. close": "385.2700", | |
| "5. volume": "354255" | |
| }, | |
| "2025-10-14 10:00:00": { | |
| "1. open": "372.5100", | |
| "2. high": "378.0800", | |
| "3. low": "371.5600", | |
| "4. close": "375.4392", | |
| "5. volume": "453438" | |
| }, | |
| "2025-10-13 15:00:00": { | |
| "1. open": "385.3500", | |
| "2. high": "386.3400", | |
| "3. low": "379.9500", | |
| "4. close": "380.8600", | |
| "5. volume": "921881" | |
| }, | |
| "2025-10-13 14:00:00": { | |
| "1. open": "384.4850", | |
| "2. high": "387.0000", | |
| "3. low": "383.6500", | |
| "4. close": "385.3600", | |
| "5. volume": "248070" | |
| }, | |
| "2025-10-13 13:00:00": { | |
| "1. open": "386.5550", | |
| "2. high": "386.7201", | |
| "3. low": "383.1600", | |
| "4. close": "384.6000", | |
| "5. volume": "172489" | |
| }, | |
| "2025-10-13 12:00:00": { | |
| "1. open": "385.0420", | |
| "2. high": "386.7500", | |
| "3. low": "385.0420", | |
| "4. close": "386.5450", | |
| "5. volume": "202410" | |
| }, | |
| "2025-10-13 11:00:00": { | |
| "1. open": "379.0300", | |
| "2. high": "386.1499", | |
| "3. low": "377.1684", | |
| "4. close": "385.1100", | |
| "5. volume": "359214" | |
| }, | |
| "2025-10-13 10:00:00": { | |
| "1. open": "383.3300", | |
| "2. high": "383.8200", | |
| "3. low": "379.0342", | |
| "4. close": "379.4250", | |
| "5. volume": "452352" | |
| }, | |
| "2025-10-10 15:00:00": { | |
| "1. open": "373.7950", | |
| "2. high": "374.1100", | |
| "3. low": "367.3800", | |
| "4. close": "368.6000", | |
| "5. volume": "557407" | |
| }, | |
| "2025-10-10 14:00:00": { | |
| "1. open": "374.2250", | |
| "2. high": "376.1200", | |
| "3. low": "372.2000", | |
| "4. close": "373.5300", | |
| "5. volume": "227904" | |
| }, | |
| "2025-10-10 13:00:00": { | |
| "1. open": "373.3777", | |
| "2. high": "377.6911", | |
| "3. low": "371.0000", | |
| "4. close": "373.9600", | |
| "5. volume": "311103" | |
| }, | |
| "2025-10-10 12:00:00": { | |
| "1. open": "383.1000", | |
| "2. high": "383.3400", | |
| "3. low": "373.2200", | |
| "4. close": "373.2200", | |
| "5. volume": "286275" | |
| }, | |
| "2025-10-10 11:00:00": { | |
| "1. open": "384.7200", | |
| "2. high": "389.9299", | |
| "3. low": "377.0000", | |
| "4. close": "383.4550", | |
| "5. volume": "575254" | |
| }, | |
| "2025-10-10 10:00:00": { | |
| "1. open": "389.1400", | |
| "2. high": "392.1800", | |
| "3. low": "384.3300", | |
| "4. close": "385.0000", | |
| "5. volume": "416743" | |
| }, | |
| "2025-10-09 15:00:00": { | |
| "1. open": "378.0600", | |
| "2. high": "386.8600", | |
| "3. low": "378.0600", | |
| "4. close": "383.4300", | |
| "5. volume": "887044" | |
| }, | |
| "2025-10-09 14:00:00": { | |
| "1. open": "373.8050", | |
| "2. high": "378.3000", | |
| "3. low": "372.9300", | |
| "4. close": "377.9700", | |
| "5. volume": "196160" | |
| }, | |
| "2025-10-09 13:00:00": { | |
| "1. open": "376.4400", | |
| "2. high": "376.4900", | |
| "3. low": "372.7500", | |
| "4. close": "373.7600", | |
| "5. volume": "259994" | |
| }, | |
| "2025-10-09 12:00:00": { | |
| "1. open": "375.8600", | |
| "2. high": "378.2100", | |
| "3. low": "375.8300", | |
| "4. close": "376.4500", | |
| "5. volume": "255863" | |
| }, | |
| "2025-10-09 11:00:00": { | |
| "1. open": "373.7900", | |
| "2. high": "377.4000", | |
| "3. low": "373.5900", | |
| "4. close": "376.1400", | |
| "5. volume": "276657" | |
| }, | |
| "2025-10-09 10:00:00": { | |
| "1. open": "376.0900", | |
| "2. high": "377.3850", | |
| "3. low": "372.8950", | |
| "4. close": "373.5200", | |
| "5. volume": "479335" | |
| }, | |
| "2025-10-08 15:00:00": { | |
| "1. open": "372.6150", | |
| "2. high": "373.8500", | |
| "3. low": "370.7600", | |
| "4. close": "370.9700", | |
| "5. volume": "724843" | |
| }, | |
| "2025-10-08 14:00:00": { | |
| "1. open": "371.9550", | |
| "2. high": "373.5499", | |
| "3. low": "371.0000", | |
| "4. close": "372.6500", | |
| "5. volume": "181099" | |
| }, | |
| "2025-10-08 13:00:00": { | |
| "1. open": "375.6300", | |
| "2. high": "376.4400", | |
| "3. low": "371.5250", | |
| "4. close": "372.2700", | |
| "5. volume": "360500" | |
| }, | |
| "2025-10-08 12:00:00": { | |
| "1. open": "373.9250", | |
| "2. high": "376.4988", | |
| "3. low": "371.6800", | |
| "4. close": "375.5600", | |
| "5. volume": "325950" | |
| }, | |
| "2025-10-08 11:00:00": { | |
| "1. open": "364.5000", | |
| "2. high": "374.2400", | |
| "3. low": "363.7800", | |
| "4. close": "373.5800", | |
| "5. volume": "304615" | |
| }, | |
| "2025-10-08 10:00:00": { | |
| "1. open": "372.6300", | |
| "2. high": "372.6300", | |
| "3. low": "364.1500", | |
| "4. close": "365.0000", | |
| "5. volume": "508249" | |
| }, | |
| "2025-10-07 15:00:00": { | |
| "1. open": "356.8900", | |
| "2. high": "359.5850", | |
| "3. low": "356.0701", | |
| "4. close": "358.2800", | |
| "5. volume": "492080" | |
| }, | |
| "2025-10-07 14:00:00": { | |
| "1. open": "356.0400", | |
| "2. high": "357.8700", | |
| "3. low": "355.4900", | |
| "4. close": "356.9000", | |
| "5. volume": "167716" | |
| }, | |
| "2025-10-07 13:00:00": { | |
| "1. open": "355.6479", | |
| "2. high": "358.2250", | |
| "3. low": "355.6479", | |
| "4. close": "356.4678", | |
| "5. volume": "214850" | |
| }, | |
| "2025-10-07 12:00:00": { | |
| "1. open": "359.6900", | |
| "2. high": "361.2000", | |
| "3. low": "355.7050", | |
| "4. close": "355.7700", | |
| "5. volume": "201604" | |
| }, | |
| "2025-10-07 11:00:00": { | |
| "1. open": "363.8900", | |
| "2. high": "364.4100", | |
| "3. low": "355.3800", | |
| "4. close": "359.6300", | |
| "5. volume": "306531" | |
| }, | |
| "2025-10-07 10:00:00": { | |
| "1. open": "369.4177", | |
| "2. high": "369.4177", | |
| "3. low": "362.0000", | |
| "4. close": "363.5700", | |
| "5. volume": "182374" | |
| }, | |
| "2025-10-06 15:00:00": { | |
| "1. open": "362.9900", | |
| "2. high": "365.4300", | |
| "3. low": "362.4500", | |
| "4. close": "364.1000", | |
| "5. volume": "518843" | |
| }, | |
| "2025-10-06 14:00:00": { | |
| "1. open": "362.9600", | |
| "2. high": "363.3400", | |
| "3. low": "361.4700", | |
| "4. close": "362.9850", | |
| "5. volume": "117185" | |
| }, | |
| "2025-10-06 13:00:00": { | |
| "1. open": "362.9200", | |
| "2. high": "364.5300", | |
| "3. low": "361.2895", | |
| "4. close": "363.1200", | |
| "5. volume": "156397" | |
| }, | |
| "2025-10-06 12:00:00": { | |
| "1. open": "359.7800", | |
| "2. high": "363.5300", | |
| "3. low": "359.4900", | |
| "4. close": "362.9000", | |
| "5. volume": "124401" | |
| }, | |
| "2025-10-06 11:00:00": { | |
| "1. open": "361.4700", | |
| "2. high": "362.9650", | |
| "3. low": "359.4000", | |
| "4. close": "359.7750", | |
| "5. volume": "193574" | |
| }, | |
| "2025-10-06 10:00:00": { | |
| "1. open": "359.6100", | |
| "2. high": "362.6050", | |
| "3. low": "353.0000", | |
| "4. close": "361.7100", | |
| "5. volume": "352959" | |
| }, | |
| "2025-10-03 15:00:00": { | |
| "1. open": "363.6456", | |
| "2. high": "364.4700", | |
| "3. low": "359.9100", | |
| "4. close": "359.9900", | |
| "5. volume": "474366" | |
| }, | |
| "2025-10-03 14:00:00": { | |
| "1. open": "360.5400", | |
| "2. high": "365.0000", | |
| "3. low": "359.9600", | |
| "4. close": "363.6456", | |
| "5. volume": "177737" | |
| }, | |
| "2025-10-03 13:00:00": { | |
| "1. open": "371.8550", | |
| "2. high": "371.8750", | |
| "3. low": "360.7300", | |
| "4. close": "361.1700", | |
| "5. volume": "459843" | |
| }, | |
| "2025-10-03 12:00:00": { | |
| "1. open": "370.2900", | |
| "2. high": "374.8500", | |
| "3. low": "370.0000", | |
| "4. close": "371.8650", | |
| "5. volume": "307807" | |
| }, | |
| "2025-10-03 11:00:00": { | |
| "1. open": "376.5900", | |
| "2. high": "376.7753", | |
| "3. low": "369.0000", | |
| "4. close": "370.2900", | |
| "5. volume": "509553" | |
| }, | |
| "2025-10-03 10:00:00": { | |
| "1. open": "359.6050", | |
| "2. high": "376.7800", | |
| "3. low": "359.5400", | |
| "4. close": "376.7400", | |
| "5. volume": "658459" | |
| }, | |
| "2025-10-02 15:00:00": { | |
| "1. open": "352.3000", | |
| "2. high": "357.6800", | |
| "3. low": "351.7900", | |
| "4. close": "357.5110", | |
| "5. volume": "440677" | |
| }, | |
| "2025-10-02 14:00:00": { | |
| "1. open": "349.9150", | |
| "2. high": "354.0100", | |
| "3. low": "349.9075", | |
| "4. close": "352.1000", | |
| "5. volume": "264088" | |
| }, | |
| "2025-10-02 13:00:00": { | |
| "1. open": "349.6850", | |
| "2. high": "350.1850", | |
| "3. low": "348.0553", | |
| "4. close": "349.9150", | |
| "5. volume": "104885" | |
| }, | |
| "2025-10-02 12:00:00": { | |
| "1. open": "349.9150", | |
| "2. high": "350.0600", | |
| "3. low": "346.8500", | |
| "4. close": "349.6800", | |
| "5. volume": "145481" | |
| }, | |
| "2025-10-02 11:00:00": { | |
| "1. open": "344.8100", | |
| "2. high": "350.0800", | |
| "3. low": "344.5100", | |
| "4. close": "350.0800", | |
| "5. volume": "150384" | |
| }, | |
| "2025-10-02 10:00:00": { | |
| "1. open": "345.5500", | |
| "2. high": "348.4500", | |
| "3. low": "343.2100", | |
| "4. close": "344.7850", | |
| "5. volume": "244617" | |
| }, | |
| "2025-10-01 15:00:00": { | |
| "1. open": "349.7200", | |
| "2. high": "352.2500", | |
| "3. low": "348.1301", | |
| "4. close": "350.7400", | |
| "5. volume": "757946" | |
| }, | |
| "2025-10-01 14:00:00": { | |
| "1. open": "347.0300", | |
| "2. high": "351.0000", | |
| "3. low": "344.8000", | |
| "4. close": "349.9900", | |
| "5. volume": "282806" | |
| }, | |
| "2025-10-01 13:00:00": { | |
| "1. open": "346.0550", | |
| "2. high": "347.9899", | |
| "3. low": "345.0123", | |
| "4. close": "347.0805", | |
| "5. volume": "245293" | |
| }, | |
| "2025-10-01 12:00:00": { | |
| "1. open": "343.2300", | |
| "2. high": "346.3500", | |
| "3. low": "342.5000", | |
| "4. close": "346.0550", | |
| "5. volume": "263373" | |
| }, | |
| "2025-10-01 11:00:00": { | |
| "1. open": "337.9166", | |
| "2. high": "344.9500", | |
| "3. low": "337.7501", | |
| "4. close": "343.2300", | |
| "5. volume": "312061" | |
| }, | |
| "2025-10-01 10:00:00": { | |
| "1. open": "333.5150", | |
| "2. high": "338.6900", | |
| "3. low": "332.0200", | |
| "4. close": "337.9800", | |
| "5. volume": "307545" | |
| }, | |
| "2025-10-31 15:00:00": { | |
| "1. open": "377.3700", | |
| "2. high": "381.1600", | |
| "3. low": "376.8500", | |
| "4. close": "376.9200", | |
| "5. volume": "543987" | |
| }, | |
| "2025-10-31 14:00:00": { | |
| "1. open": "375.2100", | |
| "2. high": "378.1500", | |
| "3. low": "375.0950", | |
| "4. close": "377.3700", | |
| "5. volume": "185542" | |
| }, | |
| "2025-10-31 13:00:00": { | |
| "1. open": "376.3100", | |
| "2. high": "376.3100", | |
| "3. low": "372.1470", | |
| "4. close": "375.1300", | |
| "5. volume": "253143" | |
| }, | |
| "2025-10-31 12:00:00": { | |
| "1. open": "380.6198", | |
| "2. high": "380.8700", | |
| "3. low": "375.4100", | |
| "4. close": "376.0300", | |
| "5. volume": "194101" | |
| }, | |
| "2025-10-31 11:00:00": { | |
| "1. open": "384.2400", | |
| "2. high": "384.6600", | |
| "3. low": "380.3150", | |
| "4. close": "380.6700", | |
| "5. volume": "217744" | |
| }, | |
| "2025-10-31 10:00:00": { | |
| "1. open": "381.8600", | |
| "2. high": "384.8299", | |
| "3. low": "380.7000", | |
| "4. close": "383.9000", | |
| "5. volume": "304038" | |
| }, | |
| "2025-11-03 15:00:00": { | |
| "1. open": "377.7600", | |
| "2. high": "379.3500", | |
| "3. low": "375.1600", | |
| "4. close": "377.6600", | |
| "5. volume": "395090" | |
| }, | |
| "2025-11-03 14:00:00": { | |
| "1. open": "377.7000", | |
| "2. high": "378.7700", | |
| "3. low": "377.1800", | |
| "4. close": "377.5450", | |
| "5. volume": "97532" | |
| }, | |
| "2025-11-03 13:00:00": { | |
| "1. open": "379.1500", | |
| "2. high": "380.6590", | |
| "3. low": "376.0850", | |
| "4. close": "377.7300", | |
| "5. volume": "155756" | |
| }, | |
| "2025-11-03 12:00:00": { | |
| "1. open": "379.2300", | |
| "2. high": "380.2195", | |
| "3. low": "377.3800", | |
| "4. close": "379.2000", | |
| "5. volume": "155596" | |
| }, | |
| "2025-11-03 11:00:00": { | |
| "1. open": "381.7400", | |
| "2. high": "382.4300", | |
| "3. low": "377.5400", | |
| "4. close": "379.1450", | |
| "5. volume": "133495" | |
| }, | |
| "2025-11-03 10:00:00": { | |
| "1. open": "382.9700", | |
| "2. high": "383.9800", | |
| "3. low": "376.3900", | |
| "4. close": "382.0046", | |
| "5. volume": "287269" | |
| }, | |
| "2025-11-05 15:00:00": { | |
| "1. open": "366.8000", | |
| "2. high": "368.0700", | |
| "3. low": "362.2000", | |
| "4. close": "362.9600", | |
| "5. volume": "726991" | |
| }, | |
| "2025-11-05 14:00:00": { | |
| "1. open": "367.5100", | |
| "2. high": "369.4700", | |
| "3. low": "366.8100", | |
| "4. close": "367.0250", | |
| "5. volume": "215888" | |
| }, | |
| "2025-11-05 13:00:00": { | |
| "1. open": "367.4700", | |
| "2. high": "370.9800", | |
| "3. low": "367.2700", | |
| "4. close": "367.6250", | |
| "5. volume": "215699" | |
| }, | |
| "2025-11-05 12:00:00": { | |
| "1. open": "364.2100", | |
| "2. high": "367.4600", | |
| "3. low": "363.6500", | |
| "4. close": "367.2250", | |
| "5. volume": "175509" | |
| }, | |
| "2025-11-05 11:00:00": { | |
| "1. open": "362.5600", | |
| "2. high": "364.4690", | |
| "3. low": "361.4400", | |
| "4. close": "363.8950", | |
| "5. volume": "259556" | |
| }, | |
| "2025-11-05 10:00:00": { | |
| "1. open": "363.6900", | |
| "2. high": "364.6600", | |
| "3. low": "358.9300", | |
| "4. close": "362.5600", | |
| "5. volume": "267556" | |
| }, | |
| "2025-11-04 15:00:00": { | |
| "1. open": "362.5200", | |
| "2. high": "363.3800", | |
| "3. low": "361.3400", | |
| "4. close": "362.7300", | |
| "5. volume": "474983" | |
| }, | |
| "2025-11-04 14:00:00": { | |
| "1. open": "364.8600", | |
| "2. high": "365.3400", | |
| "3. low": "360.4800", | |
| "4. close": "362.4300", | |
| "5. volume": "349095" | |
| }, | |
| "2025-11-04 13:00:00": { | |
| "1. open": "364.8500", | |
| "2. high": "365.4299", | |
| "3. low": "361.5600", | |
| "4. close": "364.9500", | |
| "5. volume": "365258" | |
| }, | |
| "2025-11-04 12:00:00": { | |
| "1. open": "368.1200", | |
| "2. high": "368.3500", | |
| "3. low": "364.5000", | |
| "4. close": "364.8600", | |
| "5. volume": "254652" | |
| }, | |
| "2025-11-04 11:00:00": { | |
| "1. open": "371.6100", | |
| "2. high": "372.1900", | |
| "3. low": "367.0500", | |
| "4. close": "368.4400", | |
| "5. volume": "271173" | |
| }, | |
| "2025-11-04 10:00:00": { | |
| "1. open": "374.2200", | |
| "2. high": "374.3350", | |
| "3. low": "366.2600", | |
| "4. close": "371.4800", | |
| "5. volume": "375983" | |
| }, | |
| "2025-11-06 15:00:00": { | |
| "1. open": "350.8850", | |
| "2. high": "352.7900", | |
| "3. low": "348.9300", | |
| "4. close": "351.2400", | |
| "5. volume": "674595" | |
| }, | |
| "2025-11-06 14:00:00": { | |
| "1. open": "348.9900", | |
| "2. high": "352.1400", | |
| "3. low": "348.5500", | |
| "4. close": "350.8850", | |
| "5. volume": "370736" | |
| }, | |
| "2025-11-06 13:00:00": { | |
| "1. open": "352.6300", | |
| "2. high": "354.4000", | |
| "3. low": "348.9700", | |
| "4. close": "349.0300", | |
| "5. volume": "304384" | |
| }, | |
| "2025-11-06 12:00:00": { | |
| "1. open": "351.9600", | |
| "2. high": "354.2900", | |
| "3. low": "350.5000", | |
| "4. close": "352.7350", | |
| "5. volume": "363339" | |
| }, | |
| "2025-11-06 11:00:00": { | |
| "1. open": "355.7400", | |
| "2. high": "357.2600", | |
| "3. low": "350.7300", | |
| "4. close": "351.8900", | |
| "5. volume": "429130" | |
| }, | |
| "2025-11-06 10:00:00": { | |
| "1. open": "358.0400", | |
| "2. high": "362.8400", | |
| "3. low": "353.5600", | |
| "4. close": "355.9000", | |
| "5. volume": "379402" | |
| }, | |
| "2025-11-07 15:00:00": { | |
| "1. open": "354.1300", | |
| "2. high": "359.1000", | |
| "3. low": "353.8300", | |
| "4. close": "358.6700", | |
| "5. volume": "849132" | |
| }, | |
| "2025-11-07 14:00:00": { | |
| "1. open": "348.5900", | |
| "2. high": "354.4200", | |
| "3. low": "347.4700", | |
| "4. close": "354.0900", | |
| "5. volume": "372631" | |
| }, | |
| "2025-11-07 13:00:00": { | |
| "1. open": "344.5650", | |
| "2. high": "349.4400", | |
| "3. low": "344.5650", | |
| "4. close": "348.7700", | |
| "5. volume": "360106" | |
| }, | |
| "2025-11-07 12:00:00": { | |
| "1. open": "335.4000", | |
| "2. high": "344.7600", | |
| "3. low": "335.2980", | |
| "4. close": "344.7100", | |
| "5. volume": "413846" | |
| }, | |
| "2025-11-07 11:00:00": { | |
| "1. open": "336.0100", | |
| "2. high": "337.8500", | |
| "3. low": "332.1200", | |
| "4. close": "335.2300", | |
| "5. volume": "753200" | |
| }, | |
| "2025-11-07 10:00:00": { | |
| "1. open": "339.8450", | |
| "2. high": "344.0000", | |
| "3. low": "334.6560", | |
| "4. close": "336.4000", | |
| "5. volume": "1188402" | |
| }, | |
| "2025-11-10 15:00:00": { | |
| "1. open": "359.5200", | |
| "2. high": "362.2007", | |
| "3. low": "359.5200", | |
| "4. close": "360.7900", | |
| "5. volume": "429933" | |
| }, | |
| "2025-11-10 14:00:00": { | |
| "1. open": "359.5900", | |
| "2. high": "361.2500", | |
| "3. low": "357.4025", | |
| "4. close": "359.6600", | |
| "5. volume": "151013" | |
| }, | |
| "2025-11-10 13:00:00": { | |
| "1. open": "357.5600", | |
| "2. high": "360.9500", | |
| "3. low": "357.1700", | |
| "4. close": "359.5900", | |
| "5. volume": "175297" | |
| }, | |
| "2025-11-10 12:00:00": { | |
| "1. open": "354.7800", | |
| "2. high": "358.3800", | |
| "3. low": "352.6700", | |
| "4. close": "357.4100", | |
| "5. volume": "156402" | |
| }, | |
| "2025-11-10 11:00:00": { | |
| "1. open": "357.0200", | |
| "2. high": "358.0500", | |
| "3. low": "353.7200", | |
| "4. close": "355.0150", | |
| "5. volume": "182204" | |
| }, | |
| "2025-11-10 10:00:00": { | |
| "1. open": "370.0200", | |
| "2. high": "371.2600", | |
| "3. low": "355.1700", | |
| "4. close": "357.0200", | |
| "5. volume": "370352" | |
| } | |
| } | |
| } |