| { | |
| "Meta Data": { | |
| "1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES", | |
| "2. Symbol": "CMCSA", | |
| "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": "27.4800", | |
| "2. high": "27.5000", | |
| "3. low": "27.2300", | |
| "4. close": "27.3100", | |
| "5. volume": "12151311" | |
| }, | |
| "2025-10-30 14:00:00": { | |
| "1. open": "27.7250", | |
| "2. high": "27.7865", | |
| "3. low": "27.4550", | |
| "4. close": "27.4850", | |
| "5. volume": "5922688" | |
| }, | |
| "2025-10-30 13:00:00": { | |
| "1. open": "28.0550", | |
| "2. high": "28.0554", | |
| "3. low": "27.7050", | |
| "4. close": "27.7250", | |
| "5. volume": "5298787" | |
| }, | |
| "2025-10-30 12:00:00": { | |
| "1. open": "27.8950", | |
| "2. high": "28.1000", | |
| "3. low": "27.8250", | |
| "4. close": "28.0550", | |
| "5. volume": "6406045" | |
| }, | |
| "2025-10-30 11:00:00": { | |
| "1. open": "27.5250", | |
| "2. high": "27.9200", | |
| "3. low": "27.2700", | |
| "4. close": "27.8950", | |
| "5. volume": "6389431" | |
| }, | |
| "2025-10-30 10:00:00": { | |
| "1. open": "27.0599", | |
| "2. high": "27.5300", | |
| "3. low": "26.9500", | |
| "4. close": "27.5293", | |
| "5. volume": "9762304" | |
| }, | |
| "2025-10-29 15:00:00": { | |
| "1. open": "28.5700", | |
| "2. high": "28.6500", | |
| "3. low": "28.4600", | |
| "4. close": "28.5210", | |
| "5. volume": "10917291" | |
| }, | |
| "2025-10-29 14:00:00": { | |
| "1. open": "28.8600", | |
| "2. high": "28.9400", | |
| "3. low": "28.5350", | |
| "4. close": "28.5750", | |
| "5. volume": "7953776" | |
| }, | |
| "2025-10-29 13:00:00": { | |
| "1. open": "28.8950", | |
| "2. high": "28.9150", | |
| "3. low": "28.8000", | |
| "4. close": "28.8600", | |
| "5. volume": "3748632" | |
| }, | |
| "2025-10-29 12:00:00": { | |
| "1. open": "28.9400", | |
| "2. high": "29.0600", | |
| "3. low": "28.8900", | |
| "4. close": "28.8900", | |
| "5. volume": "3172211" | |
| }, | |
| "2025-10-29 11:00:00": { | |
| "1. open": "29.0200", | |
| "2. high": "29.1300", | |
| "3. low": "28.9200", | |
| "4. close": "28.9350", | |
| "5. volume": "3956236" | |
| }, | |
| "2025-10-29 10:00:00": { | |
| "1. open": "29.0350", | |
| "2. high": "29.0950", | |
| "3. low": "28.8950", | |
| "4. close": "29.0250", | |
| "5. volume": "4850243" | |
| }, | |
| "2025-10-28 15:00:00": { | |
| "1. open": "29.3050", | |
| "2. high": "29.3300", | |
| "3. low": "29.1842", | |
| "4. close": "29.2700", | |
| "5. volume": "5846367" | |
| }, | |
| "2025-10-28 14:00:00": { | |
| "1. open": "29.2550", | |
| "2. high": "29.3450", | |
| "3. low": "29.2550", | |
| "4. close": "29.3050", | |
| "5. volume": "2862586" | |
| }, | |
| "2025-10-28 13:00:00": { | |
| "1. open": "29.2750", | |
| "2. high": "29.3400", | |
| "3. low": "29.1700", | |
| "4. close": "29.2550", | |
| "5. volume": "2320775" | |
| }, | |
| "2025-10-28 12:00:00": { | |
| "1. open": "29.2350", | |
| "2. high": "29.3050", | |
| "3. low": "29.1900", | |
| "4. close": "29.2799", | |
| "5. volume": "2018719" | |
| }, | |
| "2025-10-28 11:00:00": { | |
| "1. open": "29.3250", | |
| "2. high": "29.3400", | |
| "3. low": "29.1900", | |
| "4. close": "29.2400", | |
| "5. volume": "2344803" | |
| }, | |
| "2025-10-28 10:00:00": { | |
| "1. open": "29.2750", | |
| "2. high": "29.4200", | |
| "3. low": "29.2200", | |
| "4. close": "29.3276", | |
| "5. volume": "2646745" | |
| }, | |
| "2025-10-27 15:00:00": { | |
| "1. open": "29.4900", | |
| "2. high": "29.5300", | |
| "3. low": "29.3500", | |
| "4. close": "29.4000", | |
| "5. volume": "4011522" | |
| }, | |
| "2025-10-27 14:00:00": { | |
| "1. open": "29.3500", | |
| "2. high": "29.5400", | |
| "3. low": "29.3400", | |
| "4. close": "29.4800", | |
| "5. volume": "2226545" | |
| }, | |
| "2025-10-27 13:00:00": { | |
| "1. open": "29.4350", | |
| "2. high": "29.4400", | |
| "3. low": "29.2944", | |
| "4. close": "29.3450", | |
| "5. volume": "2597309" | |
| }, | |
| "2025-10-27 12:00:00": { | |
| "1. open": "29.4150", | |
| "2. high": "29.4500", | |
| "3. low": "29.3900", | |
| "4. close": "29.4350", | |
| "5. volume": "1439860" | |
| }, | |
| "2025-10-27 11:00:00": { | |
| "1. open": "29.4950", | |
| "2. high": "29.5150", | |
| "3. low": "29.3544", | |
| "4. close": "29.4200", | |
| "5. volume": "3120649" | |
| }, | |
| "2025-10-27 10:00:00": { | |
| "1. open": "29.5900", | |
| "2. high": "29.7100", | |
| "3. low": "29.4550", | |
| "4. close": "29.4950", | |
| "5. volume": "2733067" | |
| }, | |
| "2025-10-24 15:00:00": { | |
| "1. open": "29.3800", | |
| "2. high": "29.4299", | |
| "3. low": "29.2600", | |
| "4. close": "29.2700", | |
| "5. volume": "4021536" | |
| }, | |
| "2025-10-24 14:00:00": { | |
| "1. open": "29.2650", | |
| "2. high": "29.4100", | |
| "3. low": "29.2600", | |
| "4. close": "29.3800", | |
| "5. volume": "1970785" | |
| }, | |
| "2025-10-24 13:00:00": { | |
| "1. open": "29.3200", | |
| "2. high": "29.3500", | |
| "3. low": "29.2500", | |
| "4. close": "29.2650", | |
| "5. volume": "1721756" | |
| }, | |
| "2025-10-24 12:00:00": { | |
| "1. open": "29.2850", | |
| "2. high": "29.3283", | |
| "3. low": "29.2500", | |
| "4. close": "29.3215", | |
| "5. volume": "1282536" | |
| }, | |
| "2025-10-24 11:00:00": { | |
| "1. open": "29.3350", | |
| "2. high": "29.3900", | |
| "3. low": "29.2650", | |
| "4. close": "29.2800", | |
| "5. volume": "1828321" | |
| }, | |
| "2025-10-24 10:00:00": { | |
| "1. open": "29.5150", | |
| "2. high": "29.5650", | |
| "3. low": "29.3300", | |
| "4. close": "29.3350", | |
| "5. volume": "2394408" | |
| }, | |
| "2025-10-23 15:00:00": { | |
| "1. open": "29.4400", | |
| "2. high": "29.4600", | |
| "3. low": "29.2800", | |
| "4. close": "29.2900", | |
| "5. volume": "5678771" | |
| }, | |
| "2025-10-23 14:00:00": { | |
| "1. open": "29.4800", | |
| "2. high": "29.5000", | |
| "3. low": "29.3900", | |
| "4. close": "29.4350", | |
| "5. volume": "1700368" | |
| }, | |
| "2025-10-23 13:00:00": { | |
| "1. open": "29.3900", | |
| "2. high": "29.4865", | |
| "3. low": "29.3723", | |
| "4. close": "29.4700", | |
| "5. volume": "1607776" | |
| }, | |
| "2025-10-23 12:00:00": { | |
| "1. open": "29.3100", | |
| "2. high": "29.4300", | |
| "3. low": "29.3000", | |
| "4. close": "29.3800", | |
| "5. volume": "1662206" | |
| }, | |
| "2025-10-23 11:00:00": { | |
| "1. open": "29.3250", | |
| "2. high": "29.3700", | |
| "3. low": "29.2500", | |
| "4. close": "29.3128", | |
| "5. volume": "1540406" | |
| }, | |
| "2025-10-23 10:00:00": { | |
| "1. open": "29.4850", | |
| "2. high": "29.5100", | |
| "3. low": "29.3000", | |
| "4. close": "29.3250", | |
| "5. volume": "1982122" | |
| }, | |
| "2025-10-22 15:00:00": { | |
| "1. open": "29.5150", | |
| "2. high": "29.5250", | |
| "3. low": "29.3800", | |
| "4. close": "29.4100", | |
| "5. volume": "4564133" | |
| }, | |
| "2025-10-22 14:00:00": { | |
| "1. open": "29.5950", | |
| "2. high": "29.6300", | |
| "3. low": "29.4800", | |
| "4. close": "29.5150", | |
| "5. volume": "2128453" | |
| }, | |
| "2025-10-22 13:00:00": { | |
| "1. open": "29.6850", | |
| "2. high": "29.6900", | |
| "3. low": "29.5350", | |
| "4. close": "29.5900", | |
| "5. volume": "1951769" | |
| }, | |
| "2025-10-22 12:00:00": { | |
| "1. open": "29.8050", | |
| "2. high": "29.8200", | |
| "3. low": "29.6000", | |
| "4. close": "29.6900", | |
| "5. volume": "2463398" | |
| }, | |
| "2025-10-22 11:00:00": { | |
| "1. open": "29.8450", | |
| "2. high": "29.9250", | |
| "3. low": "29.7801", | |
| "4. close": "29.8000", | |
| "5. volume": "2129428" | |
| }, | |
| "2025-10-22 10:00:00": { | |
| "1. open": "29.5900", | |
| "2. high": "30.0000", | |
| "3. low": "29.5000", | |
| "4. close": "29.8450", | |
| "5. volume": "2634284" | |
| }, | |
| "2025-10-21 15:00:00": { | |
| "1. open": "29.8400", | |
| "2. high": "29.9900", | |
| "3. low": "29.8000", | |
| "4. close": "29.9550", | |
| "5. volume": "5669306" | |
| }, | |
| "2025-10-21 14:00:00": { | |
| "1. open": "29.8850", | |
| "2. high": "29.9486", | |
| "3. low": "29.8100", | |
| "4. close": "29.8350", | |
| "5. volume": "2453006" | |
| }, | |
| "2025-10-21 13:00:00": { | |
| "1. open": "29.8051", | |
| "2. high": "29.9100", | |
| "3. low": "29.7800", | |
| "4. close": "29.8850", | |
| "5. volume": "2154166" | |
| }, | |
| "2025-10-21 12:00:00": { | |
| "1. open": "29.8600", | |
| "2. high": "29.8600", | |
| "3. low": "29.7400", | |
| "4. close": "29.8080", | |
| "5. volume": "2591714" | |
| }, | |
| "2025-10-21 11:00:00": { | |
| "1. open": "29.8500", | |
| "2. high": "29.9650", | |
| "3. low": "29.7300", | |
| "4. close": "29.8600", | |
| "5. volume": "4082506" | |
| }, | |
| "2025-10-21 10:00:00": { | |
| "1. open": "29.6350", | |
| "2. high": "29.9400", | |
| "3. low": "29.5917", | |
| "4. close": "29.8450", | |
| "5. volume": "3193225" | |
| }, | |
| "2025-10-20 15:00:00": { | |
| "1. open": "29.5750", | |
| "2. high": "29.6150", | |
| "3. low": "29.5400", | |
| "4. close": "29.5650", | |
| "5. volume": "2789756" | |
| }, | |
| "2025-10-20 14:00:00": { | |
| "1. open": "29.6050", | |
| "2. high": "29.6100", | |
| "3. low": "29.5100", | |
| "4. close": "29.5750", | |
| "5. volume": "1138559" | |
| }, | |
| "2025-10-20 13:00:00": { | |
| "1. open": "29.5400", | |
| "2. high": "29.6161", | |
| "3. low": "29.5200", | |
| "4. close": "29.6044", | |
| "5. volume": "1120648" | |
| }, | |
| "2025-10-20 12:00:00": { | |
| "1. open": "29.5100", | |
| "2. high": "29.5900", | |
| "3. low": "29.4840", | |
| "4. close": "29.5350", | |
| "5. volume": "1128692" | |
| }, | |
| "2025-10-20 11:00:00": { | |
| "1. open": "29.5250", | |
| "2. high": "29.5658", | |
| "3. low": "29.4550", | |
| "4. close": "29.5050", | |
| "5. volume": "1498859" | |
| }, | |
| "2025-10-20 10:00:00": { | |
| "1. open": "29.4950", | |
| "2. high": "29.5600", | |
| "3. low": "29.3150", | |
| "4. close": "29.5236", | |
| "5. volume": "2604017" | |
| }, | |
| "2025-10-17 15:00:00": { | |
| "1. open": "29.4550", | |
| "2. high": "29.6400", | |
| "3. low": "29.4500", | |
| "4. close": "29.5250", | |
| "5. volume": "4694735" | |
| }, | |
| "2025-10-17 14:00:00": { | |
| "1. open": "29.3400", | |
| "2. high": "29.4800", | |
| "3. low": "29.3200", | |
| "4. close": "29.4500", | |
| "5. volume": "1485381" | |
| }, | |
| "2025-10-17 13:00:00": { | |
| "1. open": "29.4000", | |
| "2. high": "29.4200", | |
| "3. low": "29.2600", | |
| "4. close": "29.3400", | |
| "5. volume": "1447754" | |
| }, | |
| "2025-10-17 12:00:00": { | |
| "1. open": "29.4300", | |
| "2. high": "29.5299", | |
| "3. low": "29.3900", | |
| "4. close": "29.4050", | |
| "5. volume": "1386144" | |
| }, | |
| "2025-10-17 11:00:00": { | |
| "1. open": "29.3100", | |
| "2. high": "29.5100", | |
| "3. low": "29.2900", | |
| "4. close": "29.4299", | |
| "5. volume": "1914603" | |
| }, | |
| "2025-10-17 10:00:00": { | |
| "1. open": "29.2050", | |
| "2. high": "29.3800", | |
| "3. low": "29.1600", | |
| "4. close": "29.3050", | |
| "5. volume": "1958270" | |
| }, | |
| "2025-10-16 15:00:00": { | |
| "1. open": "29.2750", | |
| "2. high": "29.3100", | |
| "3. low": "29.1850", | |
| "4. close": "29.2600", | |
| "5. volume": "3728930" | |
| }, | |
| "2025-10-16 14:00:00": { | |
| "1. open": "29.2900", | |
| "2. high": "29.3061", | |
| "3. low": "29.1500", | |
| "4. close": "29.2701", | |
| "5. volume": "1924273" | |
| }, | |
| "2025-10-16 13:00:00": { | |
| "1. open": "29.4882", | |
| "2. high": "29.5000", | |
| "3. low": "29.2650", | |
| "4. close": "29.2950", | |
| "5. volume": "1684399" | |
| }, | |
| "2025-10-16 12:00:00": { | |
| "1. open": "29.5050", | |
| "2. high": "29.5450", | |
| "3. low": "29.3000", | |
| "4. close": "29.4840", | |
| "5. volume": "2485034" | |
| }, | |
| "2025-10-16 11:00:00": { | |
| "1. open": "29.6242", | |
| "2. high": "29.6327", | |
| "3. low": "29.4642", | |
| "4. close": "29.5100", | |
| "5. volume": "2235103" | |
| }, | |
| "2025-10-16 10:00:00": { | |
| "1. open": "29.6050", | |
| "2. high": "29.6400", | |
| "3. low": "29.4100", | |
| "4. close": "29.6222", | |
| "5. volume": "3012101" | |
| }, | |
| "2025-10-15 15:00:00": { | |
| "1. open": "29.4700", | |
| "2. high": "29.7400", | |
| "3. low": "29.4616", | |
| "4. close": "29.7250", | |
| "5. volume": "4425439" | |
| }, | |
| "2025-10-15 14:00:00": { | |
| "1. open": "29.5850", | |
| "2. high": "29.5850", | |
| "3. low": "29.4500", | |
| "4. close": "29.4653", | |
| "5. volume": "1846639" | |
| }, | |
| "2025-10-15 13:00:00": { | |
| "1. open": "29.6050", | |
| "2. high": "29.6200", | |
| "3. low": "29.4535", | |
| "4. close": "29.5850", | |
| "5. volume": "2456958" | |
| }, | |
| "2025-10-15 12:00:00": { | |
| "1. open": "29.6250", | |
| "2. high": "29.6900", | |
| "3. low": "29.5800", | |
| "4. close": "29.6100", | |
| "5. volume": "1869624" | |
| }, | |
| "2025-10-15 11:00:00": { | |
| "1. open": "29.7650", | |
| "2. high": "29.8100", | |
| "3. low": "29.6200", | |
| "4. close": "29.6200", | |
| "5. volume": "1763538" | |
| }, | |
| "2025-10-15 10:00:00": { | |
| "1. open": "30.0250", | |
| "2. high": "30.1100", | |
| "3. low": "29.6300", | |
| "4. close": "29.7650", | |
| "5. volume": "2298409" | |
| }, | |
| "2025-10-14 15:00:00": { | |
| "1. open": "30.0450", | |
| "2. high": "30.1000", | |
| "3. low": "29.9600", | |
| "4. close": "29.9950", | |
| "5. volume": "3646768" | |
| }, | |
| "2025-10-14 14:00:00": { | |
| "1. open": "30.1000", | |
| "2. high": "30.1000", | |
| "3. low": "30.0200", | |
| "4. close": "30.0450", | |
| "5. volume": "1737487" | |
| }, | |
| "2025-10-14 13:00:00": { | |
| "1. open": "30.0050", | |
| "2. high": "30.1100", | |
| "3. low": "29.9000", | |
| "4. close": "30.0950", | |
| "5. volume": "1952164" | |
| }, | |
| "2025-10-14 12:00:00": { | |
| "1. open": "29.9400", | |
| "2. high": "30.0350", | |
| "3. low": "29.9100", | |
| "4. close": "30.0050", | |
| "5. volume": "1515955" | |
| }, | |
| "2025-10-14 11:00:00": { | |
| "1. open": "29.8750", | |
| "2. high": "29.9600", | |
| "3. low": "29.7600", | |
| "4. close": "29.9350", | |
| "5. volume": "1462864" | |
| }, | |
| "2025-10-14 10:00:00": { | |
| "1. open": "29.7950", | |
| "2. high": "29.8900", | |
| "3. low": "29.7000", | |
| "4. close": "29.8800", | |
| "5. volume": "2302762" | |
| }, | |
| "2025-10-13 15:00:00": { | |
| "1. open": "29.5350", | |
| "2. high": "29.5941", | |
| "3. low": "29.3900", | |
| "4. close": "29.3950", | |
| "5. volume": "3332617" | |
| }, | |
| "2025-10-13 14:00:00": { | |
| "1. open": "29.5950", | |
| "2. high": "29.6600", | |
| "3. low": "29.5330", | |
| "4. close": "29.5400", | |
| "5. volume": "1736921" | |
| }, | |
| "2025-10-13 13:00:00": { | |
| "1. open": "29.6614", | |
| "2. high": "29.7000", | |
| "3. low": "29.5600", | |
| "4. close": "29.5950", | |
| "5. volume": "1448840" | |
| }, | |
| "2025-10-13 12:00:00": { | |
| "1. open": "29.6650", | |
| "2. high": "29.6807", | |
| "3. low": "29.5900", | |
| "4. close": "29.6650", | |
| "5. volume": "1421377" | |
| }, | |
| "2025-10-13 11:00:00": { | |
| "1. open": "29.6700", | |
| "2. high": "29.7700", | |
| "3. low": "29.6050", | |
| "4. close": "29.6700", | |
| "5. volume": "1724843" | |
| }, | |
| "2025-10-13 10:00:00": { | |
| "1. open": "29.5700", | |
| "2. high": "29.7500", | |
| "3. low": "29.4550", | |
| "4. close": "29.6650", | |
| "5. volume": "1942702" | |
| }, | |
| "2025-10-10 15:00:00": { | |
| "1. open": "29.4950", | |
| "2. high": "29.5500", | |
| "3. low": "29.4250", | |
| "4. close": "29.4600", | |
| "5. volume": "4580560" | |
| }, | |
| "2025-10-10 14:00:00": { | |
| "1. open": "29.7250", | |
| "2. high": "29.7250", | |
| "3. low": "29.4750", | |
| "4. close": "29.4950", | |
| "5. volume": "2350993" | |
| }, | |
| "2025-10-10 13:00:00": { | |
| "1. open": "29.7450", | |
| "2. high": "29.7800", | |
| "3. low": "29.6500", | |
| "4. close": "29.7299", | |
| "5. volume": "1804710" | |
| }, | |
| "2025-10-10 12:00:00": { | |
| "1. open": "29.6950", | |
| "2. high": "29.8000", | |
| "3. low": "29.6450", | |
| "4. close": "29.7450", | |
| "5. volume": "1684241" | |
| }, | |
| "2025-10-10 11:00:00": { | |
| "1. open": "29.8800", | |
| "2. high": "29.9600", | |
| "3. low": "29.6500", | |
| "4. close": "29.6950", | |
| "5. volume": "3304812" | |
| }, | |
| "2025-10-10 10:00:00": { | |
| "1. open": "30.0800", | |
| "2. high": "30.1096", | |
| "3. low": "29.8400", | |
| "4. close": "29.8800", | |
| "5. volume": "2869080" | |
| }, | |
| "2025-10-09 15:00:00": { | |
| "1. open": "30.1850", | |
| "2. high": "30.2800", | |
| "3. low": "30.0600", | |
| "4. close": "30.0850", | |
| "5. volume": "3437534" | |
| }, | |
| "2025-10-09 14:00:00": { | |
| "1. open": "30.1250", | |
| "2. high": "30.2650", | |
| "3. low": "30.0600", | |
| "4. close": "30.1862", | |
| "5. volume": "1963866" | |
| }, | |
| "2025-10-09 13:00:00": { | |
| "1. open": "30.2300", | |
| "2. high": "30.2600", | |
| "3. low": "30.1000", | |
| "4. close": "30.1224", | |
| "5. volume": "2667221" | |
| }, | |
| "2025-10-09 12:00:00": { | |
| "1. open": "30.4100", | |
| "2. high": "30.4500", | |
| "3. low": "30.1950", | |
| "4. close": "30.2250", | |
| "5. volume": "2345531" | |
| }, | |
| "2025-10-09 11:00:00": { | |
| "1. open": "30.4450", | |
| "2. high": "30.4950", | |
| "3. low": "30.3300", | |
| "4. close": "30.4100", | |
| "5. volume": "1858945" | |
| }, | |
| "2025-10-09 10:00:00": { | |
| "1. open": "30.5650", | |
| "2. high": "30.5850", | |
| "3. low": "30.3700", | |
| "4. close": "30.4455", | |
| "5. volume": "3108718" | |
| }, | |
| "2025-10-08 15:00:00": { | |
| "1. open": "30.7750", | |
| "2. high": "30.8700", | |
| "3. low": "30.7000", | |
| "4. close": "30.7650", | |
| "5. volume": "6327453" | |
| }, | |
| "2025-10-08 14:00:00": { | |
| "1. open": "30.5550", | |
| "2. high": "30.7800", | |
| "3. low": "30.5500", | |
| "4. close": "30.7800", | |
| "5. volume": "2704648" | |
| }, | |
| "2025-10-08 13:00:00": { | |
| "1. open": "30.5750", | |
| "2. high": "30.6000", | |
| "3. low": "30.5200", | |
| "4. close": "30.5600", | |
| "5. volume": "1523743" | |
| }, | |
| "2025-10-08 12:00:00": { | |
| "1. open": "30.6200", | |
| "2. high": "30.6500", | |
| "3. low": "30.5300", | |
| "4. close": "30.5750", | |
| "5. volume": "1696195" | |
| }, | |
| "2025-10-08 11:00:00": { | |
| "1. open": "30.7200", | |
| "2. high": "30.7300", | |
| "3. low": "30.5600", | |
| "4. close": "30.6150", | |
| "5. volume": "2618356" | |
| }, | |
| "2025-10-08 10:00:00": { | |
| "1. open": "30.8050", | |
| "2. high": "30.9900", | |
| "3. low": "30.7207", | |
| "4. close": "30.7250", | |
| "5. volume": "2930185" | |
| }, | |
| "2025-10-07 15:00:00": { | |
| "1. open": "30.6900", | |
| "2. high": "30.7900", | |
| "3. low": "30.5600", | |
| "4. close": "30.6000", | |
| "5. volume": "5066553" | |
| }, | |
| "2025-10-07 14:00:00": { | |
| "1. open": "31.0050", | |
| "2. high": "31.0600", | |
| "3. low": "30.3000", | |
| "4. close": "30.6850", | |
| "5. volume": "4872569" | |
| }, | |
| "2025-10-07 13:00:00": { | |
| "1. open": "30.9500", | |
| "2. high": "31.0650", | |
| "3. low": "30.8950", | |
| "4. close": "31.0050", | |
| "5. volume": "2451497" | |
| }, | |
| "2025-10-07 12:00:00": { | |
| "1. open": "31.0000", | |
| "2. high": "31.1300", | |
| "3. low": "30.8050", | |
| "4. close": "30.9600", | |
| "5. volume": "4276130" | |
| }, | |
| "2025-10-07 11:00:00": { | |
| "1. open": "30.9850", | |
| "2. high": "31.1000", | |
| "3. low": "30.9400", | |
| "4. close": "31.0000", | |
| "5. volume": "2433070" | |
| }, | |
| "2025-10-07 10:00:00": { | |
| "1. open": "31.0300", | |
| "2. high": "31.0900", | |
| "3. low": "30.9312", | |
| "4. close": "30.9900", | |
| "5. volume": "3546729" | |
| }, | |
| "2025-10-06 15:00:00": { | |
| "1. open": "30.8400", | |
| "2. high": "31.1100", | |
| "3. low": "30.7850", | |
| "4. close": "31.0950", | |
| "5. volume": "6258571" | |
| }, | |
| "2025-10-06 14:00:00": { | |
| "1. open": "30.7400", | |
| "2. high": "30.8600", | |
| "3. low": "30.7250", | |
| "4. close": "30.8450", | |
| "5. volume": "2372221" | |
| }, | |
| "2025-10-06 13:00:00": { | |
| "1. open": "30.6400", | |
| "2. high": "30.7500", | |
| "3. low": "30.5650", | |
| "4. close": "30.7450", | |
| "5. volume": "1927551" | |
| }, | |
| "2025-10-06 12:00:00": { | |
| "1. open": "30.5800", | |
| "2. high": "30.7150", | |
| "3. low": "30.5701", | |
| "4. close": "30.6400", | |
| "5. volume": "1994589" | |
| }, | |
| "2025-10-06 11:00:00": { | |
| "1. open": "30.5950", | |
| "2. high": "30.6400", | |
| "3. low": "30.5000", | |
| "4. close": "30.5800", | |
| "5. volume": "2168815" | |
| }, | |
| "2025-10-06 10:00:00": { | |
| "1. open": "30.4650", | |
| "2. high": "30.6950", | |
| "3. low": "30.4200", | |
| "4. close": "30.6000", | |
| "5. volume": "2471291" | |
| }, | |
| "2025-10-03 15:00:00": { | |
| "1. open": "30.8999", | |
| "2. high": "30.9259", | |
| "3. low": "30.7800", | |
| "4. close": "30.9000", | |
| "5. volume": "4198689" | |
| }, | |
| "2025-10-03 14:00:00": { | |
| "1. open": "30.9050", | |
| "2. high": "30.9982", | |
| "3. low": "30.8600", | |
| "4. close": "30.8956", | |
| "5. volume": "1879828" | |
| }, | |
| "2025-10-03 13:00:00": { | |
| "1. open": "30.9150", | |
| "2. high": "31.0100", | |
| "3. low": "30.8510", | |
| "4. close": "30.9000", | |
| "5. volume": "2189348" | |
| }, | |
| "2025-10-03 12:00:00": { | |
| "1. open": "30.9550", | |
| "2. high": "31.0582", | |
| "3. low": "30.8850", | |
| "4. close": "30.9200", | |
| "5. volume": "2186059" | |
| }, | |
| "2025-10-03 11:00:00": { | |
| "1. open": "31.0150", | |
| "2. high": "31.0200", | |
| "3. low": "30.7200", | |
| "4. close": "30.9550", | |
| "5. volume": "5984097" | |
| }, | |
| "2025-10-03 10:00:00": { | |
| "1. open": "30.8550", | |
| "2. high": "31.1950", | |
| "3. low": "30.8400", | |
| "4. close": "31.0156", | |
| "5. volume": "6065081" | |
| }, | |
| "2025-10-02 15:00:00": { | |
| "1. open": "30.7050", | |
| "2. high": "30.7200", | |
| "3. low": "30.3800", | |
| "4. close": "30.3900", | |
| "5. volume": "4667988" | |
| }, | |
| "2025-10-02 14:00:00": { | |
| "1. open": "30.6300", | |
| "2. high": "30.7400", | |
| "3. low": "30.5800", | |
| "4. close": "30.7000", | |
| "5. volume": "2628823" | |
| }, | |
| "2025-10-02 13:00:00": { | |
| "1. open": "30.6000", | |
| "2. high": "30.6300", | |
| "3. low": "30.5000", | |
| "4. close": "30.6250", | |
| "5. volume": "1419640" | |
| }, | |
| "2025-10-02 12:00:00": { | |
| "1. open": "30.4400", | |
| "2. high": "30.6100", | |
| "3. low": "30.3800", | |
| "4. close": "30.6051", | |
| "5. volume": "1969895" | |
| }, | |
| "2025-10-02 11:00:00": { | |
| "1. open": "30.5050", | |
| "2. high": "30.5800", | |
| "3. low": "30.3800", | |
| "4. close": "30.4400", | |
| "5. volume": "2523535" | |
| }, | |
| "2025-10-02 10:00:00": { | |
| "1. open": "30.6950", | |
| "2. high": "30.7050", | |
| "3. low": "30.4200", | |
| "4. close": "30.5050", | |
| "5. volume": "3206565" | |
| }, | |
| "2025-10-01 15:00:00": { | |
| "1. open": "31.1150", | |
| "2. high": "31.1500", | |
| "3. low": "30.9000", | |
| "4. close": "30.9100", | |
| "5. volume": "7869726" | |
| }, | |
| "2025-10-01 14:00:00": { | |
| "1. open": "31.0650", | |
| "2. high": "31.1700", | |
| "3. low": "31.0600", | |
| "4. close": "31.1150", | |
| "5. volume": "2065487" | |
| }, | |
| "2025-10-01 13:00:00": { | |
| "1. open": "30.9950", | |
| "2. high": "31.1400", | |
| "3. low": "30.9900", | |
| "4. close": "31.0600", | |
| "5. volume": "2304508" | |
| }, | |
| "2025-10-01 12:00:00": { | |
| "1. open": "31.1599", | |
| "2. high": "31.1850", | |
| "3. low": "30.9900", | |
| "4. close": "31.0000", | |
| "5. volume": "2138610" | |
| }, | |
| "2025-10-01 11:00:00": { | |
| "1. open": "31.0750", | |
| "2. high": "31.2650", | |
| "3. low": "31.0300", | |
| "4. close": "31.1599", | |
| "5. volume": "2519567" | |
| }, | |
| "2025-10-01 10:00:00": { | |
| "1. open": "31.2800", | |
| "2. high": "31.3051", | |
| "3. low": "31.0200", | |
| "4. close": "31.0750", | |
| "5. volume": "4327975" | |
| }, | |
| "2025-10-31 15:00:00": { | |
| "1. open": "27.5850", | |
| "2. high": "27.9400", | |
| "3. low": "27.5400", | |
| "4. close": "27.8400", | |
| "5. volume": "9616697" | |
| }, | |
| "2025-10-31 14:00:00": { | |
| "1. open": "27.2750", | |
| "2. high": "27.6150", | |
| "3. low": "27.2500", | |
| "4. close": "27.5850", | |
| "5. volume": "3906913" | |
| }, | |
| "2025-10-31 13:00:00": { | |
| "1. open": "27.2600", | |
| "2. high": "27.3750", | |
| "3. low": "27.2000", | |
| "4. close": "27.2750", | |
| "5. volume": "3252980" | |
| }, | |
| "2025-10-31 12:00:00": { | |
| "1. open": "27.2950", | |
| "2. high": "27.5300", | |
| "3. low": "27.2450", | |
| "4. close": "27.2700", | |
| "5. volume": "3722403" | |
| }, | |
| "2025-10-31 11:00:00": { | |
| "1. open": "27.0000", | |
| "2. high": "27.3450", | |
| "3. low": "26.9800", | |
| "4. close": "27.2950", | |
| "5. volume": "6901082" | |
| }, | |
| "2025-10-31 10:00:00": { | |
| "1. open": "27.0850", | |
| "2. high": "27.2800", | |
| "3. low": "26.9200", | |
| "4. close": "26.9900", | |
| "5. volume": "6220023" | |
| }, | |
| "2025-11-03 15:00:00": { | |
| "1. open": "26.9050", | |
| "2. high": "26.9900", | |
| "3. low": "26.8050", | |
| "4. close": "26.9800", | |
| "5. volume": "7152849" | |
| }, | |
| "2025-11-03 14:00:00": { | |
| "1. open": "27.1350", | |
| "2. high": "27.1400", | |
| "3. low": "26.8600", | |
| "4. close": "26.9050", | |
| "5. volume": "4367060" | |
| }, | |
| "2025-11-03 13:00:00": { | |
| "1. open": "27.0450", | |
| "2. high": "27.1900", | |
| "3. low": "27.0100", | |
| "4. close": "27.1350", | |
| "5. volume": "3346683" | |
| }, | |
| "2025-11-03 12:00:00": { | |
| "1. open": "26.9750", | |
| "2. high": "27.2050", | |
| "3. low": "26.9600", | |
| "4. close": "27.0500", | |
| "5. volume": "3606741" | |
| }, | |
| "2025-11-03 11:00:00": { | |
| "1. open": "26.9200", | |
| "2. high": "27.0300", | |
| "3. low": "26.7450", | |
| "4. close": "26.9700", | |
| "5. volume": "7226603" | |
| }, | |
| "2025-11-03 10:00:00": { | |
| "1. open": "27.0100", | |
| "2. high": "27.0700", | |
| "3. low": "26.7000", | |
| "4. close": "26.9200", | |
| "5. volume": "5316013" | |
| }, | |
| "2025-11-05 15:00:00": { | |
| "1. open": "27.7300", | |
| "2. high": "27.9850", | |
| "3. low": "27.7201", | |
| "4. close": "27.9400", | |
| "5. volume": "8737555" | |
| }, | |
| "2025-11-05 14:00:00": { | |
| "1. open": "27.5850", | |
| "2. high": "27.7750", | |
| "3. low": "27.5700", | |
| "4. close": "27.7300", | |
| "5. volume": "4170496" | |
| }, | |
| "2025-11-05 13:00:00": { | |
| "1. open": "27.5100", | |
| "2. high": "27.6200", | |
| "3. low": "27.3900", | |
| "4. close": "27.5850", | |
| "5. volume": "4279837" | |
| }, | |
| "2025-11-05 12:00:00": { | |
| "1. open": "27.6550", | |
| "2. high": "27.7600", | |
| "3. low": "27.5100", | |
| "4. close": "27.5100", | |
| "5. volume": "3700785" | |
| }, | |
| "2025-11-05 11:00:00": { | |
| "1. open": "27.6350", | |
| "2. high": "27.6999", | |
| "3. low": "27.4600", | |
| "4. close": "27.6600", | |
| "5. volume": "4532159" | |
| }, | |
| "2025-11-05 10:00:00": { | |
| "1. open": "27.6950", | |
| "2. high": "27.9450", | |
| "3. low": "27.6000", | |
| "4. close": "27.6350", | |
| "5. volume": "6802272" | |
| }, | |
| "2025-11-04 15:00:00": { | |
| "1. open": "27.3500", | |
| "2. high": "27.5400", | |
| "3. low": "27.3200", | |
| "4. close": "27.4400", | |
| "5. volume": "10157834" | |
| }, | |
| "2025-11-04 14:00:00": { | |
| "1. open": "27.2550", | |
| "2. high": "27.3900", | |
| "3. low": "27.2150", | |
| "4. close": "27.3510", | |
| "5. volume": "3949808" | |
| }, | |
| "2025-11-04 13:00:00": { | |
| "1. open": "27.2450", | |
| "2. high": "27.3250", | |
| "3. low": "27.1500", | |
| "4. close": "27.2550", | |
| "5. volume": "3816673" | |
| }, | |
| "2025-11-04 12:00:00": { | |
| "1. open": "27.2350", | |
| "2. high": "27.3900", | |
| "3. low": "27.1500", | |
| "4. close": "27.2500", | |
| "5. volume": "6235019" | |
| }, | |
| "2025-11-04 11:00:00": { | |
| "1. open": "27.1050", | |
| "2. high": "27.2499", | |
| "3. low": "27.0901", | |
| "4. close": "27.2300", | |
| "5. volume": "3376365" | |
| }, | |
| "2025-11-04 10:00:00": { | |
| "1. open": "26.9750", | |
| "2. high": "27.1700", | |
| "3. low": "26.8900", | |
| "4. close": "27.1010", | |
| "5. volume": "4562609" | |
| }, | |
| "2025-11-06 15:00:00": { | |
| "1. open": "27.4800", | |
| "2. high": "27.5500", | |
| "3. low": "27.2800", | |
| "4. close": "27.3300", | |
| "5. volume": "5884488" | |
| }, | |
| "2025-11-06 14:00:00": { | |
| "1. open": "27.5600", | |
| "2. high": "27.5999", | |
| "3. low": "27.4200", | |
| "4. close": "27.4750", | |
| "5. volume": "2378734" | |
| }, | |
| "2025-11-06 13:00:00": { | |
| "1. open": "27.5850", | |
| "2. high": "27.6650", | |
| "3. low": "27.4300", | |
| "4. close": "27.5650", | |
| "5. volume": "2984892" | |
| }, | |
| "2025-11-06 12:00:00": { | |
| "1. open": "27.5850", | |
| "2. high": "27.7262", | |
| "3. low": "27.4850", | |
| "4. close": "27.5850", | |
| "5. volume": "2975274" | |
| }, | |
| "2025-11-06 11:00:00": { | |
| "1. open": "27.7050", | |
| "2. high": "27.7600", | |
| "3. low": "27.5550", | |
| "4. close": "27.5899", | |
| "5. volume": "5562287" | |
| }, | |
| "2025-11-06 10:00:00": { | |
| "1. open": "27.6650", | |
| "2. high": "27.7250", | |
| "3. low": "27.4250", | |
| "4. close": "27.7099", | |
| "5. volume": "3794400" | |
| }, | |
| "2025-11-07 15:00:00": { | |
| "1. open": "27.2850", | |
| "2. high": "27.3650", | |
| "3. low": "27.2300", | |
| "4. close": "27.3450", | |
| "5. volume": "7710354" | |
| }, | |
| "2025-11-07 14:00:00": { | |
| "1. open": "27.2450", | |
| "2. high": "27.3341", | |
| "3. low": "27.2200", | |
| "4. close": "27.2850", | |
| "5. volume": "3437436" | |
| }, | |
| "2025-11-07 13:00:00": { | |
| "1. open": "27.2400", | |
| "2. high": "27.2650", | |
| "3. low": "27.0100", | |
| "4. close": "27.2401", | |
| "5. volume": "3744011" | |
| }, | |
| "2025-11-07 12:00:00": { | |
| "1. open": "27.3850", | |
| "2. high": "27.4064", | |
| "3. low": "27.1525", | |
| "4. close": "27.2450", | |
| "5. volume": "3939907" | |
| }, | |
| "2025-11-07 11:00:00": { | |
| "1. open": "27.4550", | |
| "2. high": "27.5000", | |
| "3. low": "27.2750", | |
| "4. close": "27.3900", | |
| "5. volume": "3350103" | |
| }, | |
| "2025-11-07 10:00:00": { | |
| "1. open": "27.4450", | |
| "2. high": "27.5500", | |
| "3. low": "27.3400", | |
| "4. close": "27.4550", | |
| "5. volume": "4458208" | |
| }, | |
| "2025-11-10 15:00:00": { | |
| "1. open": "27.3050", | |
| "2. high": "27.3350", | |
| "3. low": "27.0800", | |
| "4. close": "27.1200", | |
| "5. volume": "6796085" | |
| }, | |
| "2025-11-10 14:00:00": { | |
| "1. open": "27.2650", | |
| "2. high": "27.3550", | |
| "3. low": "27.2100", | |
| "4. close": "27.3050", | |
| "5. volume": "4637043" | |
| }, | |
| "2025-11-10 13:00:00": { | |
| "1. open": "27.1100", | |
| "2. high": "27.2650", | |
| "3. low": "27.0500", | |
| "4. close": "27.2600", | |
| "5. volume": "5732406" | |
| }, | |
| "2025-11-10 12:00:00": { | |
| "1. open": "26.9399", | |
| "2. high": "27.1600", | |
| "3. low": "26.9100", | |
| "4. close": "27.1100", | |
| "5. volume": "14773327" | |
| }, | |
| "2025-11-10 11:00:00": { | |
| "1. open": "26.7550", | |
| "2. high": "26.9600", | |
| "3. low": "26.7450", | |
| "4. close": "26.9350", | |
| "5. volume": "6539030" | |
| }, | |
| "2025-11-10 10:00:00": { | |
| "1. open": "27.4100", | |
| "2. high": "27.4500", | |
| "3. low": "26.7500", | |
| "4. close": "26.7550", | |
| "5. volume": "7459385" | |
| } | |
| } | |
| } |