| { | |
| "Meta Data": { | |
| "1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES", | |
| "2. Symbol": "CSCO", | |
| "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": "72.8400", | |
| "2. high": "73.1100", | |
| "3. low": "72.6550", | |
| "4. close": "72.9100", | |
| "5. volume": "5069481" | |
| }, | |
| "2025-10-30 14:00:00": { | |
| "1. open": "72.7999", | |
| "2. high": "72.9350", | |
| "3. low": "72.6150", | |
| "4. close": "72.8500", | |
| "5. volume": "1412957" | |
| }, | |
| "2025-10-30 13:00:00": { | |
| "1. open": "72.6800", | |
| "2. high": "72.8400", | |
| "3. low": "72.5900", | |
| "4. close": "72.8000", | |
| "5. volume": "879634" | |
| }, | |
| "2025-10-30 12:00:00": { | |
| "1. open": "72.5150", | |
| "2. high": "72.8600", | |
| "3. low": "72.4100", | |
| "4. close": "72.6860", | |
| "5. volume": "2006327" | |
| }, | |
| "2025-10-30 11:00:00": { | |
| "1. open": "72.2600", | |
| "2. high": "72.6000", | |
| "3. low": "72.1400", | |
| "4. close": "72.5100", | |
| "5. volume": "1330858" | |
| }, | |
| "2025-10-30 10:00:00": { | |
| "1. open": "72.3700", | |
| "2. high": "72.4200", | |
| "3. low": "71.9501", | |
| "4. close": "72.2500", | |
| "5. volume": "1230080" | |
| }, | |
| "2025-10-29 15:00:00": { | |
| "1. open": "71.3600", | |
| "2. high": "71.4100", | |
| "3. low": "70.9150", | |
| "4. close": "71.3400", | |
| "5. volume": "3125492" | |
| }, | |
| "2025-10-29 14:00:00": { | |
| "1. open": "71.6100", | |
| "2. high": "71.7300", | |
| "3. low": "71.1850", | |
| "4. close": "71.3400", | |
| "5. volume": "1983437" | |
| }, | |
| "2025-10-29 13:00:00": { | |
| "1. open": "72.1600", | |
| "2. high": "72.1950", | |
| "3. low": "71.5700", | |
| "4. close": "71.6000", | |
| "5. volume": "920065" | |
| }, | |
| "2025-10-29 12:00:00": { | |
| "1. open": "72.0250", | |
| "2. high": "72.3400", | |
| "3. low": "72.0100", | |
| "4. close": "72.1650", | |
| "5. volume": "879057" | |
| }, | |
| "2025-10-29 11:00:00": { | |
| "1. open": "72.6550", | |
| "2. high": "72.6750", | |
| "3. low": "71.9950", | |
| "4. close": "72.0250", | |
| "5. volume": "1467695" | |
| }, | |
| "2025-10-29 10:00:00": { | |
| "1. open": "72.3850", | |
| "2. high": "72.8200", | |
| "3. low": "72.3500", | |
| "4. close": "72.6550", | |
| "5. volume": "2530674" | |
| }, | |
| "2025-10-28 15:00:00": { | |
| "1. open": "72.5050", | |
| "2. high": "72.6800", | |
| "3. low": "72.3000", | |
| "4. close": "72.6300", | |
| "5. volume": "4665176" | |
| }, | |
| "2025-10-28 14:00:00": { | |
| "1. open": "71.9050", | |
| "2. high": "72.5200", | |
| "3. low": "71.8850", | |
| "4. close": "72.5100", | |
| "5. volume": "1986439" | |
| }, | |
| "2025-10-28 13:00:00": { | |
| "1. open": "71.8250", | |
| "2. high": "72.2300", | |
| "3. low": "71.7500", | |
| "4. close": "71.9050", | |
| "5. volume": "2092769" | |
| }, | |
| "2025-10-28 12:00:00": { | |
| "1. open": "71.5450", | |
| "2. high": "71.8900", | |
| "3. low": "71.4900", | |
| "4. close": "71.8207", | |
| "5. volume": "1230445" | |
| }, | |
| "2025-10-28 11:00:00": { | |
| "1. open": "71.5850", | |
| "2. high": "71.6050", | |
| "3. low": "71.0750", | |
| "4. close": "71.5401", | |
| "5. volume": "1769649" | |
| }, | |
| "2025-10-28 10:00:00": { | |
| "1. open": "71.2900", | |
| "2. high": "71.8600", | |
| "3. low": "71.2600", | |
| "4. close": "71.5850", | |
| "5. volume": "1409672" | |
| }, | |
| "2025-10-27 15:00:00": { | |
| "1. open": "71.2400", | |
| "2. high": "71.4500", | |
| "3. low": "71.1350", | |
| "4. close": "71.3650", | |
| "5. volume": "2830032" | |
| }, | |
| "2025-10-27 14:00:00": { | |
| "1. open": "70.9942", | |
| "2. high": "71.2700", | |
| "3. low": "70.9942", | |
| "4. close": "71.2350", | |
| "5. volume": "992811" | |
| }, | |
| "2025-10-27 13:00:00": { | |
| "1. open": "71.4250", | |
| "2. high": "71.4600", | |
| "3. low": "70.9801", | |
| "4. close": "70.9950", | |
| "5. volume": "1490023" | |
| }, | |
| "2025-10-27 12:00:00": { | |
| "1. open": "71.0600", | |
| "2. high": "71.4500", | |
| "3. low": "71.0401", | |
| "4. close": "71.4250", | |
| "5. volume": "1328479" | |
| }, | |
| "2025-10-27 11:00:00": { | |
| "1. open": "70.8150", | |
| "2. high": "71.0750", | |
| "3. low": "70.7200", | |
| "4. close": "71.0700", | |
| "5. volume": "1219707" | |
| }, | |
| "2025-10-27 10:00:00": { | |
| "1. open": "70.5050", | |
| "2. high": "71.0000", | |
| "3. low": "70.4300", | |
| "4. close": "70.8150", | |
| "5. volume": "1463234" | |
| }, | |
| "2025-10-24 15:00:00": { | |
| "1. open": "70.8950", | |
| "2. high": "70.9400", | |
| "3. low": "70.5900", | |
| "4. close": "70.6300", | |
| "5. volume": "2588979" | |
| }, | |
| "2025-10-24 14:00:00": { | |
| "1. open": "70.4500", | |
| "2. high": "70.9050", | |
| "3. low": "70.4450", | |
| "4. close": "70.8950", | |
| "5. volume": "1238777" | |
| }, | |
| "2025-10-24 13:00:00": { | |
| "1. open": "70.4500", | |
| "2. high": "70.5900", | |
| "3. low": "70.3600", | |
| "4. close": "70.4550", | |
| "5. volume": "837214" | |
| }, | |
| "2025-10-24 12:00:00": { | |
| "1. open": "70.6450", | |
| "2. high": "70.6500", | |
| "3. low": "70.2800", | |
| "4. close": "70.4550", | |
| "5. volume": "796996" | |
| }, | |
| "2025-10-24 11:00:00": { | |
| "1. open": "70.5350", | |
| "2. high": "70.6650", | |
| "3. low": "70.5250", | |
| "4. close": "70.6450", | |
| "5. volume": "848068" | |
| }, | |
| "2025-10-24 10:00:00": { | |
| "1. open": "70.3300", | |
| "2. high": "70.7200", | |
| "3. low": "70.2300", | |
| "4. close": "70.5300", | |
| "5. volume": "1331568" | |
| }, | |
| "2025-10-23 15:00:00": { | |
| "1. open": "70.4700", | |
| "2. high": "70.5050", | |
| "3. low": "70.2300", | |
| "4. close": "70.2770", | |
| "5. volume": "2431796" | |
| }, | |
| "2025-10-23 14:00:00": { | |
| "1. open": "70.5750", | |
| "2. high": "70.5778", | |
| "3. low": "70.3300", | |
| "4. close": "70.4642", | |
| "5. volume": "1099062" | |
| }, | |
| "2025-10-23 13:00:00": { | |
| "1. open": "70.6600", | |
| "2. high": "70.7100", | |
| "3. low": "70.5000", | |
| "4. close": "70.5750", | |
| "5. volume": "1267043" | |
| }, | |
| "2025-10-23 12:00:00": { | |
| "1. open": "70.8850", | |
| "2. high": "70.9100", | |
| "3. low": "70.6600", | |
| "4. close": "70.6650", | |
| "5. volume": "984170" | |
| }, | |
| "2025-10-23 11:00:00": { | |
| "1. open": "71.0650", | |
| "2. high": "71.1500", | |
| "3. low": "70.8500", | |
| "4. close": "70.8900", | |
| "5. volume": "1939705" | |
| }, | |
| "2025-10-23 10:00:00": { | |
| "1. open": "70.9800", | |
| "2. high": "71.2350", | |
| "3. low": "70.9300", | |
| "4. close": "71.0600", | |
| "5. volume": "1651187" | |
| }, | |
| "2025-10-22 15:00:00": { | |
| "1. open": "70.2350", | |
| "2. high": "70.6900", | |
| "3. low": "70.1600", | |
| "4. close": "70.6500", | |
| "5. volume": "2289912" | |
| }, | |
| "2025-10-22 14:00:00": { | |
| "1. open": "70.0750", | |
| "2. high": "70.2600", | |
| "3. low": "69.9650", | |
| "4. close": "70.2300", | |
| "5. volume": "1265349" | |
| }, | |
| "2025-10-22 13:00:00": { | |
| "1. open": "70.1900", | |
| "2. high": "70.2714", | |
| "3. low": "69.8500", | |
| "4. close": "70.0750", | |
| "5. volume": "1356394" | |
| }, | |
| "2025-10-22 12:00:00": { | |
| "1. open": "70.4100", | |
| "2. high": "70.4350", | |
| "3. low": "69.8900", | |
| "4. close": "70.1950", | |
| "5. volume": "1158395" | |
| }, | |
| "2025-10-22 11:00:00": { | |
| "1. open": "70.3900", | |
| "2. high": "70.5500", | |
| "3. low": "69.9600", | |
| "4. close": "70.4100", | |
| "5. volume": "1400570" | |
| }, | |
| "2025-10-22 10:00:00": { | |
| "1. open": "70.3100", | |
| "2. high": "70.4150", | |
| "3. low": "70.1600", | |
| "4. close": "70.3950", | |
| "5. volume": "2348378" | |
| }, | |
| "2025-10-21 15:00:00": { | |
| "1. open": "70.7600", | |
| "2. high": "70.9000", | |
| "3. low": "70.5450", | |
| "4. close": "70.7000", | |
| "5. volume": "2994784" | |
| }, | |
| "2025-10-21 14:00:00": { | |
| "1. open": "70.9250", | |
| "2. high": "71.0200", | |
| "3. low": "70.7300", | |
| "4. close": "70.7700", | |
| "5. volume": "1955426" | |
| }, | |
| "2025-10-21 13:00:00": { | |
| "1. open": "71.1850", | |
| "2. high": "71.2375", | |
| "3. low": "70.8587", | |
| "4. close": "70.9250", | |
| "5. volume": "966544" | |
| }, | |
| "2025-10-21 12:00:00": { | |
| "1. open": "71.0650", | |
| "2. high": "71.2200", | |
| "3. low": "71.0350", | |
| "4. close": "71.1900", | |
| "5. volume": "934701" | |
| }, | |
| "2025-10-21 11:00:00": { | |
| "1. open": "70.9050", | |
| "2. high": "71.1751", | |
| "3. low": "70.8700", | |
| "4. close": "71.0650", | |
| "5. volume": "789939" | |
| }, | |
| "2025-10-21 10:00:00": { | |
| "1. open": "70.7200", | |
| "2. high": "71.0450", | |
| "3. low": "70.5900", | |
| "4. close": "70.9050", | |
| "5. volume": "1631596" | |
| }, | |
| "2025-10-20 15:00:00": { | |
| "1. open": "70.4451", | |
| "2. high": "70.7600", | |
| "3. low": "70.4150", | |
| "4. close": "70.6100", | |
| "5. volume": "2270031" | |
| }, | |
| "2025-10-20 14:00:00": { | |
| "1. open": "70.5850", | |
| "2. high": "70.6650", | |
| "3. low": "70.2750", | |
| "4. close": "70.4499", | |
| "5. volume": "602331" | |
| }, | |
| "2025-10-20 13:00:00": { | |
| "1. open": "70.4250", | |
| "2. high": "70.5850", | |
| "3. low": "70.4250", | |
| "4. close": "70.5850", | |
| "5. volume": "563214" | |
| }, | |
| "2025-10-20 12:00:00": { | |
| "1. open": "70.3600", | |
| "2. high": "70.4800", | |
| "3. low": "70.3200", | |
| "4. close": "70.4250", | |
| "5. volume": "587399" | |
| }, | |
| "2025-10-20 11:00:00": { | |
| "1. open": "70.5650", | |
| "2. high": "70.5950", | |
| "3. low": "70.3079", | |
| "4. close": "70.3585", | |
| "5. volume": "1048587" | |
| }, | |
| "2025-10-20 10:00:00": { | |
| "1. open": "70.4550", | |
| "2. high": "70.6700", | |
| "3. low": "70.2550", | |
| "4. close": "70.5650", | |
| "5. volume": "1121378" | |
| }, | |
| "2025-10-17 15:00:00": { | |
| "1. open": "70.4950", | |
| "2. high": "70.6300", | |
| "3. low": "70.1100", | |
| "4. close": "70.1210", | |
| "5. volume": "2570171" | |
| }, | |
| "2025-10-17 14:00:00": { | |
| "1. open": "70.2400", | |
| "2. high": "70.7700", | |
| "3. low": "70.2400", | |
| "4. close": "70.4900", | |
| "5. volume": "1742748" | |
| }, | |
| "2025-10-17 13:00:00": { | |
| "1. open": "70.1002", | |
| "2. high": "70.2550", | |
| "3. low": "70.0050", | |
| "4. close": "70.2300", | |
| "5. volume": "1440076" | |
| }, | |
| "2025-10-17 12:00:00": { | |
| "1. open": "69.9100", | |
| "2. high": "70.3150", | |
| "3. low": "69.9050", | |
| "4. close": "70.1050", | |
| "5. volume": "1611489" | |
| }, | |
| "2025-10-17 11:00:00": { | |
| "1. open": "69.5600", | |
| "2. high": "70.0250", | |
| "3. low": "69.3650", | |
| "4. close": "69.9100", | |
| "5. volume": "1786579" | |
| }, | |
| "2025-10-17 10:00:00": { | |
| "1. open": "69.3600", | |
| "2. high": "69.6900", | |
| "3. low": "69.1550", | |
| "4. close": "69.5617", | |
| "5. volume": "1190658" | |
| }, | |
| "2025-10-16 15:00:00": { | |
| "1. open": "68.9400", | |
| "2. high": "69.1200", | |
| "3. low": "68.6650", | |
| "4. close": "69.0800", | |
| "5. volume": "1920290" | |
| }, | |
| "2025-10-16 14:00:00": { | |
| "1. open": "69.0700", | |
| "2. high": "69.1050", | |
| "3. low": "68.5700", | |
| "4. close": "68.9300", | |
| "5. volume": "1002504" | |
| }, | |
| "2025-10-16 13:00:00": { | |
| "1. open": "69.2500", | |
| "2. high": "69.3650", | |
| "3. low": "68.9650", | |
| "4. close": "69.0700", | |
| "5. volume": "723805" | |
| }, | |
| "2025-10-16 12:00:00": { | |
| "1. open": "69.3600", | |
| "2. high": "69.4000", | |
| "3. low": "68.7800", | |
| "4. close": "69.2500", | |
| "5. volume": "1026148" | |
| }, | |
| "2025-10-16 11:00:00": { | |
| "1. open": "69.5900", | |
| "2. high": "69.7350", | |
| "3. low": "69.1801", | |
| "4. close": "69.3650", | |
| "5. volume": "1150303" | |
| }, | |
| "2025-10-16 10:00:00": { | |
| "1. open": "69.3500", | |
| "2. high": "69.7300", | |
| "3. low": "69.3300", | |
| "4. close": "69.5900", | |
| "5. volume": "1277967" | |
| }, | |
| "2025-10-15 15:00:00": { | |
| "1. open": "69.6550", | |
| "2. high": "69.6950", | |
| "3. low": "69.2850", | |
| "4. close": "69.5600", | |
| "5. volume": "2283658" | |
| }, | |
| "2025-10-15 14:00:00": { | |
| "1. open": "69.3800", | |
| "2. high": "69.6800", | |
| "3. low": "69.3550", | |
| "4. close": "69.6500", | |
| "5. volume": "731441" | |
| }, | |
| "2025-10-15 13:00:00": { | |
| "1. open": "69.5700", | |
| "2. high": "69.5700", | |
| "3. low": "69.0200", | |
| "4. close": "69.3900", | |
| "5. volume": "1003911" | |
| }, | |
| "2025-10-15 12:00:00": { | |
| "1. open": "69.8150", | |
| "2. high": "69.9100", | |
| "3. low": "69.5700", | |
| "4. close": "69.5750", | |
| "5. volume": "1004508" | |
| }, | |
| "2025-10-15 11:00:00": { | |
| "1. open": "70.0800", | |
| "2. high": "70.2999", | |
| "3. low": "69.7200", | |
| "4. close": "69.8154", | |
| "5. volume": "2632647" | |
| }, | |
| "2025-10-15 10:00:00": { | |
| "1. open": "69.6800", | |
| "2. high": "70.2250", | |
| "3. low": "69.6800", | |
| "4. close": "70.0665", | |
| "5. volume": "1974457" | |
| }, | |
| "2025-10-14 15:00:00": { | |
| "1. open": "69.1200", | |
| "2. high": "69.1600", | |
| "3. low": "68.4700", | |
| "4. close": "68.6600", | |
| "5. volume": "2637813" | |
| }, | |
| "2025-10-14 14:00:00": { | |
| "1. open": "69.0100", | |
| "2. high": "69.1250", | |
| "3. low": "68.9050", | |
| "4. close": "69.1100", | |
| "5. volume": "798788" | |
| }, | |
| "2025-10-14 13:00:00": { | |
| "1. open": "69.0400", | |
| "2. high": "69.0800", | |
| "3. low": "68.8600", | |
| "4. close": "69.0046", | |
| "5. volume": "755365" | |
| }, | |
| "2025-10-14 12:00:00": { | |
| "1. open": "68.7450", | |
| "2. high": "69.0650", | |
| "3. low": "68.6950", | |
| "4. close": "69.0400", | |
| "5. volume": "1014524" | |
| }, | |
| "2025-10-14 11:00:00": { | |
| "1. open": "68.4500", | |
| "2. high": "68.7950", | |
| "3. low": "68.3250", | |
| "4. close": "68.7447", | |
| "5. volume": "1201304" | |
| }, | |
| "2025-10-14 10:00:00": { | |
| "1. open": "67.5350", | |
| "2. high": "68.5800", | |
| "3. low": "67.5100", | |
| "4. close": "68.4500", | |
| "5. volume": "2488502" | |
| }, | |
| "2025-10-13 15:00:00": { | |
| "1. open": "67.4700", | |
| "2. high": "67.6050", | |
| "3. low": "67.3350", | |
| "4. close": "67.4400", | |
| "5. volume": "2779702" | |
| }, | |
| "2025-10-13 14:00:00": { | |
| "1. open": "67.9700", | |
| "2. high": "68.0100", | |
| "3. low": "67.4400", | |
| "4. close": "67.4699", | |
| "5. volume": "1071218" | |
| }, | |
| "2025-10-13 13:00:00": { | |
| "1. open": "68.1650", | |
| "2. high": "68.1800", | |
| "3. low": "67.8900", | |
| "4. close": "67.9650", | |
| "5. volume": "713042" | |
| }, | |
| "2025-10-13 12:00:00": { | |
| "1. open": "68.1700", | |
| "2. high": "68.2400", | |
| "3. low": "67.9400", | |
| "4. close": "68.1600", | |
| "5. volume": "969978" | |
| }, | |
| "2025-10-13 11:00:00": { | |
| "1. open": "67.9200", | |
| "2. high": "68.2250", | |
| "3. low": "67.1300", | |
| "4. close": "68.1750", | |
| "5. volume": "2200462" | |
| }, | |
| "2025-10-13 10:00:00": { | |
| "1. open": "68.5950", | |
| "2. high": "68.6130", | |
| "3. low": "67.8730", | |
| "4. close": "67.9200", | |
| "5. volume": "1387681" | |
| }, | |
| "2025-10-10 15:00:00": { | |
| "1. open": "68.1150", | |
| "2. high": "68.2850", | |
| "3. low": "67.8900", | |
| "4. close": "67.9650", | |
| "5. volume": "5203937" | |
| }, | |
| "2025-10-10 14:00:00": { | |
| "1. open": "68.6600", | |
| "2. high": "68.6700", | |
| "3. low": "68.1050", | |
| "4. close": "68.1100", | |
| "5. volume": "1265074" | |
| }, | |
| "2025-10-10 13:00:00": { | |
| "1. open": "68.5200", | |
| "2. high": "68.8700", | |
| "3. low": "68.3950", | |
| "4. close": "68.6600", | |
| "5. volume": "1581194" | |
| }, | |
| "2025-10-10 12:00:00": { | |
| "1. open": "68.9400", | |
| "2. high": "68.9565", | |
| "3. low": "68.4900", | |
| "4. close": "68.5200", | |
| "5. volume": "1442924" | |
| }, | |
| "2025-10-10 11:00:00": { | |
| "1. open": "69.7100", | |
| "2. high": "69.7600", | |
| "3. low": "68.8600", | |
| "4. close": "68.9400", | |
| "5. volume": "2477553" | |
| }, | |
| "2025-10-10 10:00:00": { | |
| "1. open": "70.1800", | |
| "2. high": "70.3600", | |
| "3. low": "69.5100", | |
| "4. close": "69.7100", | |
| "5. volume": "2508585" | |
| }, | |
| "2025-10-09 15:00:00": { | |
| "1. open": "69.7950", | |
| "2. high": "70.0800", | |
| "3. low": "69.4500", | |
| "4. close": "69.9800", | |
| "5. volume": "3438358" | |
| }, | |
| "2025-10-09 14:00:00": { | |
| "1. open": "69.9850", | |
| "2. high": "70.1700", | |
| "3. low": "69.7938", | |
| "4. close": "69.8000", | |
| "5. volume": "1392004" | |
| }, | |
| "2025-10-09 13:00:00": { | |
| "1. open": "69.9700", | |
| "2. high": "70.1000", | |
| "3. low": "69.9200", | |
| "4. close": "69.9850", | |
| "5. volume": "1223728" | |
| }, | |
| "2025-10-09 12:00:00": { | |
| "1. open": "70.3250", | |
| "2. high": "70.3650", | |
| "3. low": "69.0300", | |
| "4. close": "69.9700", | |
| "5. volume": "4049724" | |
| }, | |
| "2025-10-09 11:00:00": { | |
| "1. open": "70.2100", | |
| "2. high": "70.4068", | |
| "3. low": "70.1100", | |
| "4. close": "70.3250", | |
| "5. volume": "1193113" | |
| }, | |
| "2025-10-09 10:00:00": { | |
| "1. open": "70.0950", | |
| "2. high": "70.2350", | |
| "3. low": "69.9800", | |
| "4. close": "70.2100", | |
| "5. volume": "2193840" | |
| }, | |
| "2025-10-08 15:00:00": { | |
| "1. open": "70.5000", | |
| "2. high": "70.6000", | |
| "3. low": "70.2500", | |
| "4. close": "70.3100", | |
| "5. volume": "4801393" | |
| }, | |
| "2025-10-08 14:00:00": { | |
| "1. open": "70.6400", | |
| "2. high": "70.6850", | |
| "3. low": "70.3600", | |
| "4. close": "70.4925", | |
| "5. volume": "1951140" | |
| }, | |
| "2025-10-08 13:00:00": { | |
| "1. open": "70.0750", | |
| "2. high": "70.7550", | |
| "3. low": "70.0450", | |
| "4. close": "70.6450", | |
| "5. volume": "2154594" | |
| }, | |
| "2025-10-08 12:00:00": { | |
| "1. open": "70.0300", | |
| "2. high": "70.1800", | |
| "3. low": "69.9100", | |
| "4. close": "70.0723", | |
| "5. volume": "2250973" | |
| }, | |
| "2025-10-08 11:00:00": { | |
| "1. open": "69.7550", | |
| "2. high": "70.3350", | |
| "3. low": "69.7550", | |
| "4. close": "70.0350", | |
| "5. volume": "3755584" | |
| }, | |
| "2025-10-08 10:00:00": { | |
| "1. open": "69.4050", | |
| "2. high": "70.1400", | |
| "3. low": "69.2989", | |
| "4. close": "69.7550", | |
| "5. volume": "3942946" | |
| }, | |
| "2025-10-07 15:00:00": { | |
| "1. open": "68.7150", | |
| "2. high": "69.0400", | |
| "3. low": "68.6900", | |
| "4. close": "68.9900", | |
| "5. volume": "2336893" | |
| }, | |
| "2025-10-07 14:00:00": { | |
| "1. open": "68.5550", | |
| "2. high": "68.7800", | |
| "3. low": "68.4450", | |
| "4. close": "68.7199", | |
| "5. volume": "1179456" | |
| }, | |
| "2025-10-07 13:00:00": { | |
| "1. open": "68.6000", | |
| "2. high": "68.6350", | |
| "3. low": "68.4900", | |
| "4. close": "68.5550", | |
| "5. volume": "1126127" | |
| }, | |
| "2025-10-07 12:00:00": { | |
| "1. open": "68.6850", | |
| "2. high": "68.7384", | |
| "3. low": "68.5250", | |
| "4. close": "68.5950", | |
| "5. volume": "1449263" | |
| }, | |
| "2025-10-07 11:00:00": { | |
| "1. open": "68.7850", | |
| "2. high": "68.9400", | |
| "3. low": "68.6150", | |
| "4. close": "68.6900", | |
| "5. volume": "1672061" | |
| }, | |
| "2025-10-07 10:00:00": { | |
| "1. open": "68.7250", | |
| "2. high": "68.9863", | |
| "3. low": "68.4600", | |
| "4. close": "68.7850", | |
| "5. volume": "1544535" | |
| }, | |
| "2025-10-06 15:00:00": { | |
| "1. open": "68.4950", | |
| "2. high": "68.9500", | |
| "3. low": "68.4400", | |
| "4. close": "68.9200", | |
| "5. volume": "3478395" | |
| }, | |
| "2025-10-06 14:00:00": { | |
| "1. open": "68.5700", | |
| "2. high": "68.5900", | |
| "3. low": "68.3700", | |
| "4. close": "68.4950", | |
| "5. volume": "1558760" | |
| }, | |
| "2025-10-06 13:00:00": { | |
| "1. open": "68.3000", | |
| "2. high": "68.7499", | |
| "3. low": "68.2150", | |
| "4. close": "68.5750", | |
| "5. volume": "1765504" | |
| }, | |
| "2025-10-06 12:00:00": { | |
| "1. open": "68.2841", | |
| "2. high": "68.3450", | |
| "3. low": "68.1900", | |
| "4. close": "68.3050", | |
| "5. volume": "609415" | |
| }, | |
| "2025-10-06 11:00:00": { | |
| "1. open": "68.0000", | |
| "2. high": "68.3350", | |
| "3. low": "67.9400", | |
| "4. close": "68.2850", | |
| "5. volume": "1146875" | |
| }, | |
| "2025-10-06 10:00:00": { | |
| "1. open": "68.1850", | |
| "2. high": "68.1850", | |
| "3. low": "67.8100", | |
| "4. close": "68.0000", | |
| "5. volume": "1707438" | |
| }, | |
| "2025-10-03 15:00:00": { | |
| "1. open": "68.1850", | |
| "2. high": "68.1900", | |
| "3. low": "67.9000", | |
| "4. close": "67.9400", | |
| "5. volume": "1897908" | |
| }, | |
| "2025-10-03 14:00:00": { | |
| "1. open": "68.2300", | |
| "2. high": "68.3360", | |
| "3. low": "68.1400", | |
| "4. close": "68.1800", | |
| "5. volume": "770143" | |
| }, | |
| "2025-10-03 13:00:00": { | |
| "1. open": "68.3636", | |
| "2. high": "68.5000", | |
| "3. low": "68.1700", | |
| "4. close": "68.2390", | |
| "5. volume": "1336982" | |
| }, | |
| "2025-10-03 12:00:00": { | |
| "1. open": "68.5350", | |
| "2. high": "68.5750", | |
| "3. low": "68.3038", | |
| "4. close": "68.3644", | |
| "5. volume": "820924" | |
| }, | |
| "2025-10-03 11:00:00": { | |
| "1. open": "68.3500", | |
| "2. high": "68.5850", | |
| "3. low": "68.2600", | |
| "4. close": "68.5325", | |
| "5. volume": "903085" | |
| }, | |
| "2025-10-03 10:00:00": { | |
| "1. open": "68.3300", | |
| "2. high": "68.4855", | |
| "3. low": "68.2700", | |
| "4. close": "68.3550", | |
| "5. volume": "1278686" | |
| }, | |
| "2025-10-02 15:00:00": { | |
| "1. open": "68.2729", | |
| "2. high": "68.3272", | |
| "3. low": "67.8455", | |
| "4. close": "67.9001", | |
| "5. volume": "3332344" | |
| }, | |
| "2025-10-02 14:00:00": { | |
| "1. open": "68.2281", | |
| "2. high": "68.3375", | |
| "3. low": "68.1586", | |
| "4. close": "68.2679", | |
| "5. volume": "1319824" | |
| }, | |
| "2025-10-02 13:00:00": { | |
| "1. open": "67.9250", | |
| "2. high": "68.2381", | |
| "3. low": "67.8903", | |
| "4. close": "68.2182", | |
| "5. volume": "882132" | |
| }, | |
| "2025-10-02 12:00:00": { | |
| "1. open": "68.1287", | |
| "2. high": "68.1536", | |
| "3. low": "67.8653", | |
| "4. close": "67.9250", | |
| "5. volume": "1023964" | |
| }, | |
| "2025-10-02 11:00:00": { | |
| "1. open": "68.2530", | |
| "2. high": "68.3524", | |
| "3. low": "67.9747", | |
| "4. close": "68.1337", | |
| "5. volume": "1482906" | |
| }, | |
| "2025-10-02 10:00:00": { | |
| "1. open": "68.2679", | |
| "2. high": "68.2878", | |
| "3. low": "68.0592", | |
| "4. close": "68.2530", | |
| "5. volume": "1596265" | |
| }, | |
| "2025-10-01 15:00:00": { | |
| "1. open": "67.9153", | |
| "2. high": "68.4071", | |
| "3. low": "67.9101", | |
| "4. close": "68.3077", | |
| "5. volume": "2892833" | |
| }, | |
| "2025-10-01 14:00:00": { | |
| "1. open": "68.0144", | |
| "2. high": "68.0542", | |
| "3. low": "67.9001", | |
| "4. close": "67.9150", | |
| "5. volume": "751435" | |
| }, | |
| "2025-10-01 13:00:00": { | |
| "1. open": "67.7212", | |
| "2. high": "68.0293", | |
| "3. low": "67.6914", | |
| "4. close": "68.0144", | |
| "5. volume": "1467157" | |
| }, | |
| "2025-10-01 12:00:00": { | |
| "1. open": "67.8107", | |
| "2. high": "67.8504", | |
| "3. low": "67.6317", | |
| "4. close": "67.7113", | |
| "5. volume": "892372" | |
| }, | |
| "2025-10-01 11:00:00": { | |
| "1. open": "67.6814", | |
| "2. high": "67.9299", | |
| "3. low": "67.6715", | |
| "4. close": "67.8007", | |
| "5. volume": "1172812" | |
| }, | |
| "2025-10-01 10:00:00": { | |
| "1. open": "67.4479", | |
| "2. high": "67.8952", | |
| "3. low": "67.4031", | |
| "4. close": "67.6715", | |
| "5. volume": "1380428" | |
| }, | |
| "2025-10-31 15:00:00": { | |
| "1. open": "73.1950", | |
| "2. high": "73.4800", | |
| "3. low": "72.9750", | |
| "4. close": "73.0900", | |
| "5. volume": "6799017" | |
| }, | |
| "2025-10-31 14:00:00": { | |
| "1. open": "72.8100", | |
| "2. high": "73.2100", | |
| "3. low": "72.8000", | |
| "4. close": "73.1973", | |
| "5. volume": "1081375" | |
| }, | |
| "2025-10-31 13:00:00": { | |
| "1. open": "72.7100", | |
| "2. high": "72.9050", | |
| "3. low": "72.6000", | |
| "4. close": "72.8100", | |
| "5. volume": "1807980" | |
| }, | |
| "2025-10-31 12:00:00": { | |
| "1. open": "73.0100", | |
| "2. high": "73.0500", | |
| "3. low": "72.6100", | |
| "4. close": "72.7100", | |
| "5. volume": "1566369" | |
| }, | |
| "2025-10-31 11:00:00": { | |
| "1. open": "73.2350", | |
| "2. high": "73.2600", | |
| "3. low": "72.8750", | |
| "4. close": "73.0150", | |
| "5. volume": "1751978" | |
| }, | |
| "2025-10-31 10:00:00": { | |
| "1. open": "72.6600", | |
| "2. high": "73.3800", | |
| "3. low": "72.5850", | |
| "4. close": "73.2350", | |
| "5. volume": "2141776" | |
| }, | |
| "2025-11-03 15:00:00": { | |
| "1. open": "74.3100", | |
| "2. high": "74.6100", | |
| "3. low": "74.2750", | |
| "4. close": "74.4700", | |
| "5. volume": "3668790" | |
| }, | |
| "2025-11-03 14:00:00": { | |
| "1. open": "74.4850", | |
| "2. high": "74.5659", | |
| "3. low": "74.2900", | |
| "4. close": "74.3000", | |
| "5. volume": "1516594" | |
| }, | |
| "2025-11-03 13:00:00": { | |
| "1. open": "74.4500", | |
| "2. high": "74.6200", | |
| "3. low": "74.2750", | |
| "4. close": "74.4850", | |
| "5. volume": "1642340" | |
| }, | |
| "2025-11-03 12:00:00": { | |
| "1. open": "74.2750", | |
| "2. high": "74.5500", | |
| "3. low": "74.1500", | |
| "4. close": "74.4400", | |
| "5. volume": "2271370" | |
| }, | |
| "2025-11-03 11:00:00": { | |
| "1. open": "74.2450", | |
| "2. high": "74.4200", | |
| "3. low": "73.8500", | |
| "4. close": "74.2750", | |
| "5. volume": "1975236" | |
| }, | |
| "2025-11-03 10:00:00": { | |
| "1. open": "74.2900", | |
| "2. high": "74.6950", | |
| "3. low": "73.8250", | |
| "4. close": "74.2450", | |
| "5. volume": "2983081" | |
| }, | |
| "2025-11-05 15:00:00": { | |
| "1. open": "72.4450", | |
| "2. high": "72.4850", | |
| "3. low": "72.0500", | |
| "4. close": "72.1000", | |
| "5. volume": "2789197" | |
| }, | |
| "2025-11-05 14:00:00": { | |
| "1. open": "72.5050", | |
| "2. high": "72.5550", | |
| "3. low": "72.3700", | |
| "4. close": "72.4500", | |
| "5. volume": "1593362" | |
| }, | |
| "2025-11-05 13:00:00": { | |
| "1. open": "72.1800", | |
| "2. high": "72.5800", | |
| "3. low": "72.0950", | |
| "4. close": "72.5050", | |
| "5. volume": "1354948" | |
| }, | |
| "2025-11-05 12:00:00": { | |
| "1. open": "71.9550", | |
| "2. high": "72.1950", | |
| "3. low": "71.7150", | |
| "4. close": "72.1750", | |
| "5. volume": "1229824" | |
| }, | |
| "2025-11-05 11:00:00": { | |
| "1. open": "71.6100", | |
| "2. high": "72.0250", | |
| "3. low": "71.6100", | |
| "4. close": "71.9500", | |
| "5. volume": "1766237" | |
| }, | |
| "2025-11-05 10:00:00": { | |
| "1. open": "71.9900", | |
| "2. high": "72.0450", | |
| "3. low": "71.5400", | |
| "4. close": "71.6050", | |
| "5. volume": "1897550" | |
| }, | |
| "2025-11-04 15:00:00": { | |
| "1. open": "72.6300", | |
| "2. high": "72.6750", | |
| "3. low": "71.9800", | |
| "4. close": "72.3300", | |
| "5. volume": "5594592" | |
| }, | |
| "2025-11-04 14:00:00": { | |
| "1. open": "72.7650", | |
| "2. high": "72.9100", | |
| "3. low": "72.6000", | |
| "4. close": "72.6250", | |
| "5. volume": "1359339" | |
| }, | |
| "2025-11-04 13:00:00": { | |
| "1. open": "72.8300", | |
| "2. high": "72.9800", | |
| "3. low": "72.7300", | |
| "4. close": "72.7650", | |
| "5. volume": "1409826" | |
| }, | |
| "2025-11-04 12:00:00": { | |
| "1. open": "73.0500", | |
| "2. high": "73.0600", | |
| "3. low": "72.7950", | |
| "4. close": "72.8300", | |
| "5. volume": "1072916" | |
| }, | |
| "2025-11-04 11:00:00": { | |
| "1. open": "73.2450", | |
| "2. high": "73.3200", | |
| "3. low": "72.9500", | |
| "4. close": "73.0551", | |
| "5. volume": "1583871" | |
| }, | |
| "2025-11-04 10:00:00": { | |
| "1. open": "73.4900", | |
| "2. high": "73.6400", | |
| "3. low": "73.2050", | |
| "4. close": "73.2400", | |
| "5. volume": "2214911" | |
| }, | |
| "2025-11-06 15:00:00": { | |
| "1. open": "71.4250", | |
| "2. high": "71.4500", | |
| "3. low": "70.9300", | |
| "4. close": "71.0600", | |
| "5. volume": "2965615" | |
| }, | |
| "2025-11-06 14:00:00": { | |
| "1. open": "71.1450", | |
| "2. high": "71.4700", | |
| "3. low": "71.1350", | |
| "4. close": "71.4250", | |
| "5. volume": "874927" | |
| }, | |
| "2025-11-06 13:00:00": { | |
| "1. open": "70.9500", | |
| "2. high": "71.2400", | |
| "3. low": "70.8350", | |
| "4. close": "71.1500", | |
| "5. volume": "928216" | |
| }, | |
| "2025-11-06 12:00:00": { | |
| "1. open": "71.0250", | |
| "2. high": "71.0850", | |
| "3. low": "70.6903", | |
| "4. close": "70.9400", | |
| "5. volume": "1112348" | |
| }, | |
| "2025-11-06 11:00:00": { | |
| "1. open": "71.2450", | |
| "2. high": "71.5300", | |
| "3. low": "70.9800", | |
| "4. close": "71.0250", | |
| "5. volume": "1336337" | |
| }, | |
| "2025-11-06 10:00:00": { | |
| "1. open": "71.6000", | |
| "2. high": "71.7400", | |
| "3. low": "71.0650", | |
| "4. close": "71.2450", | |
| "5. volume": "1960808" | |
| }, | |
| "2025-11-07 15:00:00": { | |
| "1. open": "70.9800", | |
| "2. high": "71.1350", | |
| "3. low": "70.8518", | |
| "4. close": "71.0800", | |
| "5. volume": "2653151" | |
| }, | |
| "2025-11-07 14:00:00": { | |
| "1. open": "70.8250", | |
| "2. high": "71.0100", | |
| "3. low": "70.6550", | |
| "4. close": "70.9899", | |
| "5. volume": "1057861" | |
| }, | |
| "2025-11-07 13:00:00": { | |
| "1. open": "70.7400", | |
| "2. high": "70.9100", | |
| "3. low": "70.6200", | |
| "4. close": "70.8100", | |
| "5. volume": "950820" | |
| }, | |
| "2025-11-07 12:00:00": { | |
| "1. open": "70.7850", | |
| "2. high": "70.9600", | |
| "3. low": "70.5400", | |
| "4. close": "70.7400", | |
| "5. volume": "1199494" | |
| }, | |
| "2025-11-07 11:00:00": { | |
| "1. open": "71.1787", | |
| "2. high": "71.2350", | |
| "3. low": "70.7400", | |
| "4. close": "70.7900", | |
| "5. volume": "1858602" | |
| }, | |
| "2025-11-07 10:00:00": { | |
| "1. open": "71.3600", | |
| "2. high": "71.5850", | |
| "3. low": "71.1200", | |
| "4. close": "71.1800", | |
| "5. volume": "1960400" | |
| }, | |
| "2025-11-10 15:00:00": { | |
| "1. open": "71.9900", | |
| "2. high": "72.2100", | |
| "3. low": "71.8600", | |
| "4. close": "72.0900", | |
| "5. volume": "4247885" | |
| }, | |
| "2025-11-10 14:00:00": { | |
| "1. open": "71.8750", | |
| "2. high": "72.0700", | |
| "3. low": "71.8600", | |
| "4. close": "71.9900", | |
| "5. volume": "1507698" | |
| }, | |
| "2025-11-10 13:00:00": { | |
| "1. open": "71.6850", | |
| "2. high": "71.9500", | |
| "3. low": "71.6700", | |
| "4. close": "71.8702", | |
| "5. volume": "1155400" | |
| }, | |
| "2025-11-10 12:00:00": { | |
| "1. open": "71.4100", | |
| "2. high": "71.7300", | |
| "3. low": "71.3018", | |
| "4. close": "71.6858", | |
| "5. volume": "1543382" | |
| }, | |
| "2025-11-10 11:00:00": { | |
| "1. open": "71.6800", | |
| "2. high": "71.9100", | |
| "3. low": "71.1539", | |
| "4. close": "71.4145", | |
| "5. volume": "2905703" | |
| }, | |
| "2025-11-10 10:00:00": { | |
| "1. open": "72.1200", | |
| "2. high": "72.3400", | |
| "3. low": "71.6450", | |
| "4. close": "71.6850", | |
| "5. volume": "2037733" | |
| } | |
| } | |
| } |