Hugging Face's logo

Datasets:
soundai2016
/
EmoAlignBench

Tasks:
Audio Classification
Text Classification
Time Series Forecasting
Modalities:
Audio
Text
Video
Formats:
text
Languages:
English
Size:
100K - 1M
Tags:
finance
earnings-calls
multimodal
emotion-recognition
prosody
emoalignbench
DOI:
Libraries:
Datasets
License:
Dataset card Data Studio Files
xet
 Community
1
Bobchen1980 commited on
Commit
6860f67
·
verified ·
1 Parent(s): 8e307ea

Add files using upload-large-folder tool

Browse files
Files changed (50) hide show
  1. APH/APH_Index.json +50 -0
  2. APH/APH_Nasdaq_Stockprice.json +0 -0
  3. APP/APP2023Q4_Emotion.txt +0 -0
  4. APP/APP2024Q1_Emotion.txt +0 -0
  5. APP/APP2025Q1_Emotion.txt +0 -0
  6. APP/APP_Index.json +38 -0
  7. APP/APP_Nasdaq_Stockprice.json +0 -0
  8. ARM/ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call_Emotion.txt +0 -0
  9. ARM/ARM_Index.json +12 -0
  10. ARM/ARM_Nasdaq_Stockprice.json +3203 -0
  11. ASML/ASML_Index.json +38 -0
  12. ASML/ASML_Nasdaq_Stockprice.json +0 -0
  13. ASML/ASML_Q1_2024_-_Financial_results__ASML-app_657174724_Emotion.txt +0 -0
  14. ASML/ASML_Q2_2023_-_Financial_results__ASML-app_3969282215_Emotion.txt +0 -0
  15. ASML/ASML_Q3_2022_-_Financial_results__ASML-app_3312246511_Emotion.txt +0 -0
  16. AXP/AXP_American_Express_Q3_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  17. AXP/AXP_American_Express_Q4_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  18. AXP/AXP_Index.json +28 -0
  19. AXP/AXP_Nasdaq_Stockprice.json +0 -0
  20. AZN/1Q_2023_Results_and_presentations-02_Emotion.txt +0 -0
  21. AZN/1Q_2024_Results_and_presentations-06_Emotion.txt +0 -0
  22. AZN/2Q_2022_Results_and_presentations_Emotion.txt +0 -0
  23. AZN/4Q_2024_Results_and_presentations-08_Emotion.txt +0 -0
  24. AZN/AZN_AstraZeneca_Q2_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  25. AZN/AZN_Index.json +67 -0
  26. AZN/AZN_Nasdaq_Stockprice.json +0 -0
  27. BA/3Q_2022_Boeing_Earnings_Conference_Call_-_Q4_Emotion.txt +0 -0
  28. BA/4Q_2022_The_Boeing_Company_Earnings_Conference_Call_-_Q4_Emotion.txt +0 -0
  29. BA/BA_Index.json +62 -0
  30. BA/BA_Nasdaq_Stockprice.json +0 -0
  31. BA/Boeing_1Q_2025_Earnings_Call_-_Q4_Emotion.txt +0 -0
  32. BA/Boeing_2Q_2024_Earnings_Call_-_Q4_Emotion.txt +0 -0
  33. BA/Boeing_4Q_2024_Earnings_Call_-_Q4_Emotion.txt +0 -0
  34. BKNG/BKNG_Index.json +26 -0
  35. BKNG/BKNG_Nasdaq_Stockprice.json +0 -0
  36. BKNG/Booking_Holdings_Q1_2023_Earnings_Call_-_Q4_Emotion.txt +0 -0
  37. BKNG/Booking_Holdings_Q2_2023_Earnings_Call_-_Q4_Emotion.txt +0 -0
  38. BLK/BLK_Index.json +12 -0
  39. BLK/BLK_Nasdaq_Stockprice.json +0 -0
  40. BLK/Q1_2023_BlackRock_Inc._Earnings_Conference_Call_-_Q4_Emotion.txt +0 -0
  41. BMY/BMY_Bristol_Myers_Squibb_Q1_2025_Earnings_Conference_Call_Emotion.txt +0 -0
  42. BMY/BMY_Index.json +13 -0
  43. BMY/BMY_Nasdaq_Stockprice.json +0 -0
  44. BSX/BSX_Index.json +12 -0
  45. BSX/BSX_Nasdaq_Stockprice.json +0 -0
  46. BSX/Webcast___Boston_Scientific_Q1_2025_Earnings_Call_Emotion.txt +0 -0
  47. BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q2_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  48. as/AS_Index.json +13 -0
  49. as/AS_Nasdaq_Stockprice.json +2531 -0
  50. as/Amer_Sports_AS_Q1_2025_Earnings__Full_Coverage_Emotion.txt +0 -0
APH/APH_Index.json ADDED
@@ -0,0 +1,50 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "APH_20240724_EC",
4
+ "ticker": "APH",
5
+ "event_type": "EarningsCall",
6
+ "event_start_et": "2024-07-24 13:00:00",
7
+ "language": "en",
8
+ "transcript_file": "",
9
+ "transcript_sound": "APH2024Q2_Emotion.txt",
10
+ "stock_price": "APH_Nasdaq_Stockprice.json",
11
+ "sound_file": "APH2024Q2.mp4",
12
+ "sound_url": "https://events.q4inc.com/attendee/232826421"
13
+ },
14
+ {
15
+ "uid": "APH_20240124_EC",
16
+ "ticker": "APH",
17
+ "event_type": "EarningsCall",
18
+ "event_start_et": "2024-01-24 13:00:00",
19
+ "language": "en",
20
+ "transcript_file": "",
21
+ "transcript_sound": "APH2023Q4_Emotion.txt",
22
+ "stock_price": "APH_Nasdaq_Stockprice.json",
23
+ "sound_file": "APH2023Q4.mp4",
24
+ "sound_url": "https://events.q4inc.com/attendee/958671918"
25
+ },
26
+ {
27
+ "uid": "APH_20231025_EC",
28
+ "ticker": "APH",
29
+ "event_type": "EarningsCall",
30
+ "event_start_et": "2023-10-25 13:00:00",
31
+ "language": "en",
32
+ "transcript_file": "",
33
+ "transcript_sound": "APH2023Q3_Emotion.txt",
34
+ "stock_price": "APH_Nasdaq_Stockprice.json",
35
+ "sound_file": "APH2023Q3.mp4",
36
+ "sound_url": "https://events.q4inc.com/attendee/705311541"
37
+ },
38
+ {
39
+ "uid": "APH_20230426_EC",
40
+ "ticker": "APH",
41
+ "event_type": "EarningsCall",
42
+ "event_start_et": "2023-04-26 13:00:00",
43
+ "language": "en",
44
+ "transcript_file": "",
45
+ "transcript_sound": "APH2023Q1_Emotion.txt",
46
+ "stock_price": "APH_Nasdaq_Stockprice.json",
47
+ "sound_file": "APH2023Q1.mp4",
48
+ "sound_url": "https://events.q4inc.com/attendee/992927415"
49
+ }
50
+ ]
APH/APH_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
APP/APP2023Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
APP/APP2024Q1_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
APP/APP2025Q1_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
APP/APP_Index.json ADDED
@@ -0,0 +1,38 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "APP_20250507_EC",
4
+ "ticker": "APP",
5
+ "event_type": "EarningsCall",
6
+ "event_start_et": "2025-05-07 17:00:00",
7
+ "language": "en",
8
+ "transcript_file": "",
9
+ "transcript_sound": "APP2025Q1_Emotion.txt",
10
+ "stock_price": "APP_Nasdaq_Stockprice.json",
11
+ "sound_file": "APP2025Q1.mp4",
12
+ "sound_url": "https://s27.q4cdn.com/966411597/files/doc_downloads/2025/05/2025-Q1-Earnings-Call-and-Q-A.mp4"
13
+ },
14
+ {
15
+ "uid": "APP_20240508_EC",
16
+ "ticker": "APP",
17
+ "event_type": "EarningsCall",
18
+ "event_start_et": "2024-05-08 17:00:00",
19
+ "language": "en",
20
+ "transcript_file": "",
21
+ "transcript_sound": "APP2024Q1_Emotion.txt",
22
+ "stock_price": "APP_Nasdaq_Stockprice.json",
23
+ "sound_file": "APP2024Q1.mp4",
24
+ "sound_url": "https://s27.q4cdn.com/966411597/files/doc_financials/2024/q1/2024-Q1-Earnings-Call-Zoom-Session.mp4"
25
+ },
26
+ {
27
+ "uid": "APP_20240213_EC",
28
+ "ticker": "APP",
29
+ "event_type": "EarningsCall",
30
+ "event_start_et": "2024-02-14 17:00:00",
31
+ "language": "en",
32
+ "transcript_file": "",
33
+ "transcript_sound": "APP2023Q4_Emotion.txt",
34
+ "stock_price": "APP_Nasdaq_Stockprice.json",
35
+ "sound_file": "APP2023Q4.mp4",
36
+ "sound_url": "https://s27.q4cdn.com/966411597/files/doc_financials/2023/q4/2023-Q4-Earnings-Call-Recording.mp4"
37
+ }
38
+ ]
APP/APP_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
ARM/ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
ARM/ARM_Index.json ADDED
@@ -0,0 +1,12 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "uid": "ARM_20240731_EC",
3
+ "ticker": "ARM",
4
+ "event_type": "EarningsCall",
5
+ "event_start_et": "2024-07-31 17:00:00",
6
+ "language": "en",
7
+ "transcript_file": "Arm First Quarter Fiscal Year 2025 - 31.07.2024.final_.pdf",
8
+ "transcript_sound": "ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call_Emotion.txt",
9
+ "stock_price": "ARM_Nasdaq_Stockprice.json",
10
+ "sound_file": "ARM_Arm_Holdings_Q1_2025_Earnings_Conference_Call.m4a",
11
+ "sound_url": "https://youtu.be/jO7CgcWyCzg?si=KmBCJbsW2uqXB6bh"
12
+ }
ARM/ARM_Nasdaq_Stockprice.json ADDED
@@ -0,0 +1,3203 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "Meta Data": {
3
+ "1. Information": "Daily Prices (open, high, low, close) and Volumes",
4
+ "2. Symbol": "ARM",
5
+ "3. Last Refreshed": "2025-07-10",
6
+ "4. Output Size": "Full size",
7
+ "5. Time Zone": "US/Eastern"
8
+ },
9
+ "Time Series (Daily)": {
10
+ "2025-07-10": {
11
+ "1. open": "149.0000",
12
+ "2. high": "149.0000",
13
+ "3. low": "145.6181",
14
+ "4. close": "148.5500",
15
+ "5. volume": "3652380"
16
+ },
17
+ "2025-07-09": {
18
+ "1. open": "149.5900",
19
+ "2. high": "152.7800",
20
+ "3. low": "147.8000",
21
+ "4. close": "148.0200",
22
+ "5. volume": "3848507"
23
+ },
24
+ "2025-07-08": {
25
+ "1. open": "148.9300",
26
+ "2. high": "150.0000",
27
+ "3. low": "147.0500",
28
+ "4. close": "147.7900",
29
+ "5. volume": "4150262"
30
+ },
31
+ "2025-07-07": {
32
+ "1. open": "154.0000",
33
+ "2. high": "154.0000",
34
+ "3. low": "145.4000",
35
+ "4. close": "146.8800",
36
+ "5. volume": "6964769"
37
+ },
38
+ "2025-07-03": {
39
+ "1. open": "155.8600",
40
+ "2. high": "157.4200",
41
+ "3. low": "154.1601",
42
+ "4. close": "155.0900",
43
+ "5. volume": "2499259"
44
+ },
45
+ "2025-07-02": {
46
+ "1. open": "154.2050",
47
+ "2. high": "155.2400",
48
+ "3. low": "152.0300",
49
+ "4. close": "154.6300",
50
+ "5. volume": "5027678"
51
+ },
52
+ "2025-07-01": {
53
+ "1. open": "160.0000",
54
+ "2. high": "161.7500",
55
+ "3. low": "153.5172",
56
+ "4. close": "156.3300",
57
+ "5. volume": "6369768"
58
+ },
59
+ "2025-06-30": {
60
+ "1. open": "166.9650",
61
+ "2. high": "168.3099",
62
+ "3. low": "161.2217",
63
+ "4. close": "161.7400",
64
+ "5. volume": "5531639"
65
+ },
66
+ "2025-06-27": {
67
+ "1. open": "159.0000",
68
+ "2. high": "166.3600",
69
+ "3. low": "158.7600",
70
+ "4. close": "165.4600",
71
+ "5. volume": "7495465"
72
+ },
73
+ "2025-06-26": {
74
+ "1. open": "158.5350",
75
+ "2. high": "160.4000",
76
+ "3. low": "157.2450",
77
+ "4. close": "158.1500",
78
+ "5. volume": "4519565"
79
+ },
80
+ "2025-06-25": {
81
+ "1. open": "157.1100",
82
+ "2. high": "159.8800",
83
+ "3. low": "156.6800",
84
+ "4. close": "157.3100",
85
+ "5. volume": "4750959"
86
+ },
87
+ "2025-06-24": {
88
+ "1. open": "151.0000",
89
+ "2. high": "157.2300",
90
+ "3. low": "150.9000",
91
+ "4. close": "156.4100",
92
+ "5. volume": "5587282"
93
+ },
94
+ "2025-06-23": {
95
+ "1. open": "143.0000",
96
+ "2. high": "149.5900",
97
+ "3. low": "142.6000",
98
+ "4. close": "149.3300",
99
+ "5. volume": "4742264"
100
+ },
101
+ "2025-06-20": {
102
+ "1. open": "146.7050",
103
+ "2. high": "148.4800",
104
+ "3. low": "143.2600",
105
+ "4. close": "145.0400",
106
+ "5. volume": "3798306"
107
+ },
108
+ "2025-06-18": {
109
+ "1. open": "145.1600",
110
+ "2. high": "147.9800",
111
+ "3. low": "143.1800",
112
+ "4. close": "146.0500",
113
+ "5. volume": "3638366"
114
+ },
115
+ "2025-06-17": {
116
+ "1. open": "140.8300",
117
+ "2. high": "149.2500",
118
+ "3. low": "140.5000",
119
+ "4. close": "144.7200",
120
+ "5. volume": "5883239"
121
+ },
122
+ "2025-06-16": {
123
+ "1. open": "137.2500",
124
+ "2. high": "143.5800",
125
+ "3. low": "137.2500",
126
+ "4. close": "142.0400",
127
+ "5. volume": "4166296"
128
+ },
129
+ "2025-06-13": {
130
+ "1. open": "135.8100",
131
+ "2. high": "138.5200",
132
+ "3. low": "134.5700",
133
+ "4. close": "135.5500",
134
+ "5. volume": "3307735"
135
+ },
136
+ "2025-06-12": {
137
+ "1. open": "137.4400",
138
+ "2. high": "140.6300",
139
+ "3. low": "137.2100",
140
+ "4. close": "138.6200",
141
+ "5. volume": "3244823"
142
+ },
143
+ "2025-06-11": {
144
+ "1. open": "140.9900",
145
+ "2. high": "144.2999",
146
+ "3. low": "138.9412",
147
+ "4. close": "140.3800",
148
+ "5. volume": "3594057"
149
+ },
150
+ "2025-06-10": {
151
+ "1. open": "138.8000",
152
+ "2. high": "141.5800",
153
+ "3. low": "135.8700",
154
+ "4. close": "140.6300",
155
+ "5. volume": "4544099"
156
+ },
157
+ "2025-06-09": {
158
+ "1. open": "135.0000",
159
+ "2. high": "141.3198",
160
+ "3. low": "134.8200",
161
+ "4. close": "138.6100",
162
+ "5. volume": "6864643"
163
+ },
164
+ "2025-06-06": {
165
+ "1. open": "129.9300",
166
+ "2. high": "135.1600",
167
+ "3. low": "129.9300",
168
+ "4. close": "133.1100",
169
+ "5. volume": "3212500"
170
+ },
171
+ "2025-06-05": {
172
+ "1. open": "131.0900",
173
+ "2. high": "134.2500",
174
+ "3. low": "128.4900",
175
+ "4. close": "129.5500",
176
+ "5. volume": "3558230"
177
+ },
178
+ "2025-06-04": {
179
+ "1. open": "129.4000",
180
+ "2. high": "130.6848",
181
+ "3. low": "127.3301",
182
+ "4. close": "130.3600",
183
+ "5. volume": "2473376"
184
+ },
185
+ "2025-06-03": {
186
+ "1. open": "127.5300",
187
+ "2. high": "130.6400",
188
+ "3. low": "126.9300",
189
+ "4. close": "128.7800",
190
+ "5. volume": "3445675"
191
+ },
192
+ "2025-06-02": {
193
+ "1. open": "124.8000",
194
+ "2. high": "127.4800",
195
+ "3. low": "123.5875",
196
+ "4. close": "126.0550",
197
+ "5. volume": "3297546"
198
+ },
199
+ "2025-05-30": {
200
+ "1. open": "127.6100",
201
+ "2. high": "127.8000",
202
+ "3. low": "121.5600",
203
+ "4. close": "124.5400",
204
+ "5. volume": "5786646"
205
+ },
206
+ "2025-05-29": {
207
+ "1. open": "138.5000",
208
+ "2. high": "138.5900",
209
+ "3. low": "126.7500",
210
+ "4. close": "128.1000",
211
+ "5. volume": "7438789"
212
+ },
213
+ "2025-05-28": {
214
+ "1. open": "134.8250",
215
+ "2. high": "138.5000",
216
+ "3. low": "133.9500",
217
+ "4. close": "135.5400",
218
+ "5. volume": "5937438"
219
+ },
220
+ "2025-05-27": {
221
+ "1. open": "130.0500",
222
+ "2. high": "135.9900",
223
+ "3. low": "129.7300",
224
+ "4. close": "133.9600",
225
+ "5. volume": "5507532"
226
+ },
227
+ "2025-05-23": {
228
+ "1. open": "126.1400",
229
+ "2. high": "127.6600",
230
+ "3. low": "124.9000",
231
+ "4. close": "127.1800",
232
+ "5. volume": "2966784"
233
+ },
234
+ "2025-05-22": {
235
+ "1. open": "129.6000",
236
+ "2. high": "131.1388",
237
+ "3. low": "128.9578",
238
+ "4. close": "129.2800",
239
+ "5. volume": "2366176"
240
+ },
241
+ "2025-05-21": {
242
+ "1. open": "128.9200",
243
+ "2. high": "135.3400",
244
+ "3. low": "128.6000",
245
+ "4. close": "130.4500",
246
+ "5. volume": "4810123"
247
+ },
248
+ "2025-05-20": {
249
+ "1. open": "131.8400",
250
+ "2. high": "132.0400",
251
+ "3. low": "129.7000",
252
+ "4. close": "131.0400",
253
+ "5. volume": "3108482"
254
+ },
255
+ "2025-05-19": {
256
+ "1. open": "130.3550",
257
+ "2. high": "133.2800",
258
+ "3. low": "129.5300",
259
+ "4. close": "132.0500",
260
+ "5. volume": "4195586"
261
+ },
262
+ "2025-05-16": {
263
+ "1. open": "133.3500",
264
+ "2. high": "136.1500",
265
+ "3. low": "132.9000",
266
+ "4. close": "135.9600",
267
+ "5. volume": "4789901"
268
+ },
269
+ "2025-05-15": {
270
+ "1. open": "133.0050",
271
+ "2. high": "135.1800",
272
+ "3. low": "129.0000",
273
+ "4. close": "133.0700",
274
+ "5. volume": "5357922"
275
+ },
276
+ "2025-05-14": {
277
+ "1. open": "128.9700",
278
+ "2. high": "134.9700",
279
+ "3. low": "128.8100",
280
+ "4. close": "133.4500",
281
+ "5. volume": "8876042"
282
+ },
283
+ "2025-05-13": {
284
+ "1. open": "125.0000",
285
+ "2. high": "128.9000",
286
+ "3. low": "124.2000",
287
+ "4. close": "126.6800",
288
+ "5. volume": "7630738"
289
+ },
290
+ "2025-05-12": {
291
+ "1. open": "121.6350",
292
+ "2. high": "125.4500",
293
+ "3. low": "121.3000",
294
+ "4. close": "124.8100",
295
+ "5. volume": "7552649"
296
+ },
297
+ "2025-05-09": {
298
+ "1. open": "117.5600",
299
+ "2. high": "118.8200",
300
+ "3. low": "114.8000",
301
+ "4. close": "115.8000",
302
+ "5. volume": "5364763"
303
+ },
304
+ "2025-05-08": {
305
+ "1. open": "119.1950",
306
+ "2. high": "119.8000",
307
+ "3. low": "114.3300",
308
+ "4. close": "116.5200",
309
+ "5. volume": "15725322"
310
+ },
311
+ "2025-05-07": {
312
+ "1. open": "123.1050",
313
+ "2. high": "124.4400",
314
+ "3. low": "120.1900",
315
+ "4. close": "124.1900",
316
+ "5. volume": "9237893"
317
+ },
318
+ "2025-05-06": {
319
+ "1. open": "118.0000",
320
+ "2. high": "123.5800",
321
+ "3. low": "118.0000",
322
+ "4. close": "122.4400",
323
+ "5. volume": "4236058"
324
+ },
325
+ "2025-05-05": {
326
+ "1. open": "121.0900",
327
+ "2. high": "123.4300",
328
+ "3. low": "120.5000",
329
+ "4. close": "121.9500",
330
+ "5. volume": "3525176"
331
+ },
332
+ "2025-05-02": {
333
+ "1. open": "118.5700",
334
+ "2. high": "123.9800",
335
+ "3. low": "118.4600",
336
+ "4. close": "123.2700",
337
+ "5. volume": "5131987"
338
+ },
339
+ "2025-05-01": {
340
+ "1. open": "117.0000",
341
+ "2. high": "119.5709",
342
+ "3. low": "115.2300",
343
+ "4. close": "115.4000",
344
+ "5. volume": "6993600"
345
+ },
346
+ "2025-04-30": {
347
+ "1. open": "108.5950",
348
+ "2. high": "114.2400",
349
+ "3. low": "107.5400",
350
+ "4. close": "114.0500",
351
+ "5. volume": "3737401"
352
+ },
353
+ "2025-04-29": {
354
+ "1. open": "112.6000",
355
+ "2. high": "113.5911",
356
+ "3. low": "111.4900",
357
+ "4. close": "111.6500",
358
+ "5. volume": "1953963"
359
+ },
360
+ "2025-04-28": {
361
+ "1. open": "112.5300",
362
+ "2. high": "114.1800",
363
+ "3. low": "110.0100",
364
+ "4. close": "112.0800",
365
+ "5. volume": "3241285"
366
+ },
367
+ "2025-04-25": {
368
+ "1. open": "112.0000",
369
+ "2. high": "114.8300",
370
+ "3. low": "110.5600",
371
+ "4. close": "113.3400",
372
+ "5. volume": "3908380"
373
+ },
374
+ "2025-04-24": {
375
+ "1. open": "107.3600",
376
+ "2. high": "112.5000",
377
+ "3. low": "106.9800",
378
+ "4. close": "112.0100",
379
+ "5. volume": "5047646"
380
+ },
381
+ "2025-04-23": {
382
+ "1. open": "106.4000",
383
+ "2. high": "109.8600",
384
+ "3. low": "104.6700",
385
+ "4. close": "105.1600",
386
+ "5. volume": "5140745"
387
+ },
388
+ "2025-04-22": {
389
+ "1. open": "98.2200",
390
+ "2. high": "101.8470",
391
+ "3. low": "97.9035",
392
+ "4. close": "100.5500",
393
+ "5. volume": "3808524"
394
+ },
395
+ "2025-04-21": {
396
+ "1. open": "99.7900",
397
+ "2. high": "100.2300",
398
+ "3. low": "95.3200",
399
+ "4. close": "96.8300",
400
+ "5. volume": "4231800"
401
+ },
402
+ "2025-04-17": {
403
+ "1. open": "102.2600",
404
+ "2. high": "102.2600",
405
+ "3. low": "98.8401",
406
+ "4. close": "100.7300",
407
+ "5. volume": "3124931"
408
+ },
409
+ "2025-04-16": {
410
+ "1. open": "98.0000",
411
+ "2. high": "101.7100",
412
+ "3. low": "97.8950",
413
+ "4. close": "101.0000",
414
+ "5. volume": "4881728"
415
+ },
416
+ "2025-04-15": {
417
+ "1. open": "104.8100",
418
+ "2. high": "106.3142",
419
+ "3. low": "102.6600",
420
+ "4. close": "103.8000",
421
+ "5. volume": "3092066"
422
+ },
423
+ "2025-04-14": {
424
+ "1. open": "108.2100",
425
+ "2. high": "109.4600",
426
+ "3. low": "102.8600",
427
+ "4. close": "105.0600",
428
+ "5. volume": "3674719"
429
+ },
430
+ "2025-04-11": {
431
+ "1. open": "100.0000",
432
+ "2. high": "105.6650",
433
+ "3. low": "98.8020",
434
+ "4. close": "103.9900",
435
+ "5. volume": "6481201"
436
+ },
437
+ "2025-04-10": {
438
+ "1. open": "98.9000",
439
+ "2. high": "102.0000",
440
+ "3. low": "95.3450",
441
+ "4. close": "100.4600",
442
+ "5. volume": "8620945"
443
+ },
444
+ "2025-04-09": {
445
+ "1. open": "85.6150",
446
+ "2. high": "107.9401",
447
+ "3. low": "85.1900",
448
+ "4. close": "106.5900",
449
+ "5. volume": "13935053"
450
+ },
451
+ "2025-04-08": {
452
+ "1. open": "94.3750",
453
+ "2. high": "96.5502",
454
+ "3. low": "84.1170",
455
+ "4. close": "85.8200",
456
+ "5. volume": "8447500"
457
+ },
458
+ "2025-04-07": {
459
+ "1. open": "80.9200",
460
+ "2. high": "94.1400",
461
+ "3. low": "80.0000",
462
+ "4. close": "88.6300",
463
+ "5. volume": "9081667"
464
+ },
465
+ "2025-04-04": {
466
+ "1. open": "91.6500",
467
+ "2. high": "95.3800",
468
+ "3. low": "84.3901",
469
+ "4. close": "87.7100",
470
+ "5. volume": "12485983"
471
+ },
472
+ "2025-04-03": {
473
+ "1. open": "101.1600",
474
+ "2. high": "103.2400",
475
+ "3. low": "97.3300",
476
+ "4. close": "97.7200",
477
+ "5. volume": "8088131"
478
+ },
479
+ "2025-04-02": {
480
+ "1. open": "104.3800",
481
+ "2. high": "110.1349",
482
+ "3. low": "104.3800",
483
+ "4. close": "108.1400",
484
+ "5. volume": "2350625"
485
+ },
486
+ "2025-04-01": {
487
+ "1. open": "105.7200",
488
+ "2. high": "108.4699",
489
+ "3. low": "103.5800",
490
+ "4. close": "106.9800",
491
+ "5. volume": "4236103"
492
+ },
493
+ "2025-03-31": {
494
+ "1. open": "104.0000",
495
+ "2. high": "106.9300",
496
+ "3. low": "101.3638",
497
+ "4. close": "106.7900",
498
+ "5. volume": "4662707"
499
+ },
500
+ "2025-03-28": {
501
+ "1. open": "111.5000",
502
+ "2. high": "113.1763",
503
+ "3. low": "106.7300",
504
+ "4. close": "107.8000",
505
+ "5. volume": "4624071"
506
+ },
507
+ "2025-03-27": {
508
+ "1. open": "114.0000",
509
+ "2. high": "114.0400",
510
+ "3. low": "109.2500",
511
+ "4. close": "112.4700",
512
+ "5. volume": "4203112"
513
+ },
514
+ "2025-03-26": {
515
+ "1. open": "123.0000",
516
+ "2. high": "123.4500",
517
+ "3. low": "114.1700",
518
+ "4. close": "114.9300",
519
+ "5. volume": "4898639"
520
+ },
521
+ "2025-03-25": {
522
+ "1. open": "124.9200",
523
+ "2. high": "125.5000",
524
+ "3. low": "123.1000",
525
+ "4. close": "124.2800",
526
+ "5. volume": "1887287"
527
+ },
528
+ "2025-03-24": {
529
+ "1. open": "122.0600",
530
+ "2. high": "126.2700",
531
+ "3. low": "122.0000",
532
+ "4. close": "124.8500",
533
+ "5. volume": "4314334"
534
+ },
535
+ "2025-03-21": {
536
+ "1. open": "116.3750",
537
+ "2. high": "119.4300",
538
+ "3. low": "115.5000",
539
+ "4. close": "119.0700",
540
+ "5. volume": "2552391"
541
+ },
542
+ "2025-03-20": {
543
+ "1. open": "116.8200",
544
+ "2. high": "120.4400",
545
+ "3. low": "115.8100",
546
+ "4. close": "119.0700",
547
+ "5. volume": "2335162"
548
+ },
549
+ "2025-03-19": {
550
+ "1. open": "119.4400",
551
+ "2. high": "120.4900",
552
+ "3. low": "116.2440",
553
+ "4. close": "117.9100",
554
+ "5. volume": "3729575"
555
+ },
556
+ "2025-03-18": {
557
+ "1. open": "120.5600",
558
+ "2. high": "120.6476",
559
+ "3. low": "116.3600",
560
+ "4. close": "119.7200",
561
+ "5. volume": "3138784"
562
+ },
563
+ "2025-03-17": {
564
+ "1. open": "118.0600",
565
+ "2. high": "123.7000",
566
+ "3. low": "118.0549",
567
+ "4. close": "121.3700",
568
+ "5. volume": "3444925"
569
+ },
570
+ "2025-03-14": {
571
+ "1. open": "115.7900",
572
+ "2. high": "118.6200",
573
+ "3. low": "115.2100",
574
+ "4. close": "117.9400",
575
+ "5. volume": "4573896"
576
+ },
577
+ "2025-03-13": {
578
+ "1. open": "114.0000",
579
+ "2. high": "114.7800",
580
+ "3. low": "109.9000",
581
+ "4. close": "112.0500",
582
+ "5. volume": "4480686"
583
+ },
584
+ "2025-03-12": {
585
+ "1. open": "116.0000",
586
+ "2. high": "117.9800",
587
+ "3. low": "112.0000",
588
+ "4. close": "112.7000",
589
+ "5. volume": "5291214"
590
+ },
591
+ "2025-03-11": {
592
+ "1. open": "116.0000",
593
+ "2. high": "118.5000",
594
+ "3. low": "110.2500",
595
+ "4. close": "111.4900",
596
+ "5. volume": "8069201"
597
+ },
598
+ "2025-03-10": {
599
+ "1. open": "120.5000",
600
+ "2. high": "121.8000",
601
+ "3. low": "114.3800",
602
+ "4. close": "116.3800",
603
+ "5. volume": "7208491"
604
+ },
605
+ "2025-03-07": {
606
+ "1. open": "118.5200",
607
+ "2. high": "127.5811",
608
+ "3. low": "117.5200",
609
+ "4. close": "125.5500",
610
+ "5. volume": "6537634"
611
+ },
612
+ "2025-03-06": {
613
+ "1. open": "120.7000",
614
+ "2. high": "123.4000",
615
+ "3. low": "117.7500",
616
+ "4. close": "117.9200",
617
+ "5. volume": "5014553"
618
+ },
619
+ "2025-03-05": {
620
+ "1. open": "124.6250",
621
+ "2. high": "125.4900",
622
+ "3. low": "120.3600",
623
+ "4. close": "124.7800",
624
+ "5. volume": "4601581"
625
+ },
626
+ "2025-03-04": {
627
+ "1. open": "121.9100",
628
+ "2. high": "125.9100",
629
+ "3. low": "117.8900",
630
+ "4. close": "122.4900",
631
+ "5. volume": "8075722"
632
+ },
633
+ "2025-03-03": {
634
+ "1. open": "133.0000",
635
+ "2. high": "133.9400",
636
+ "3. low": "120.0701",
637
+ "4. close": "121.1000",
638
+ "5. volume": "7356741"
639
+ },
640
+ "2025-02-28": {
641
+ "1. open": "129.3000",
642
+ "2. high": "133.9800",
643
+ "3. low": "127.4300",
644
+ "4. close": "131.6900",
645
+ "5. volume": "4253846"
646
+ },
647
+ "2025-02-27": {
648
+ "1. open": "142.0100",
649
+ "2. high": "144.4100",
650
+ "3. low": "130.1450",
651
+ "4. close": "130.3400",
652
+ "5. volume": "4799626"
653
+ },
654
+ "2025-02-26": {
655
+ "1. open": "139.4300",
656
+ "2. high": "141.5700",
657
+ "3. low": "137.9100",
658
+ "4. close": "138.9700",
659
+ "5. volume": "3263180"
660
+ },
661
+ "2025-02-25": {
662
+ "1. open": "139.3200",
663
+ "2. high": "139.5000",
664
+ "3. low": "133.1600",
665
+ "4. close": "136.7000",
666
+ "5. volume": "5786313"
667
+ },
668
+ "2025-02-24": {
669
+ "1. open": "145.0550",
670
+ "2. high": "145.6117",
671
+ "3. low": "138.0500",
672
+ "4. close": "140.5300",
673
+ "5. volume": "3829698"
674
+ },
675
+ "2025-02-21": {
676
+ "1. open": "151.2450",
677
+ "2. high": "151.9900",
678
+ "3. low": "143.8000",
679
+ "4. close": "144.8400",
680
+ "5. volume": "4916989"
681
+ },
682
+ "2025-02-20": {
683
+ "1. open": "153.2000",
684
+ "2. high": "154.0500",
685
+ "3. low": "147.5300",
686
+ "4. close": "150.8500",
687
+ "5. volume": "3865999"
688
+ },
689
+ "2025-02-19": {
690
+ "1. open": "157.5600",
691
+ "2. high": "160.9357",
692
+ "3. low": "152.2900",
693
+ "4. close": "154.3600",
694
+ "5. volume": "5228795"
695
+ },
696
+ "2025-02-18": {
697
+ "1. open": "160.5000",
698
+ "2. high": "161.1500",
699
+ "3. low": "155.6500",
700
+ "4. close": "160.3200",
701
+ "5. volume": "4809710"
702
+ },
703
+ "2025-02-14": {
704
+ "1. open": "160.1650",
705
+ "2. high": "161.3442",
706
+ "3. low": "156.1200",
707
+ "4. close": "159.5400",
708
+ "5. volume": "6084844"
709
+ },
710
+ "2025-02-13": {
711
+ "1. open": "154.9700",
712
+ "2. high": "168.3900",
713
+ "3. low": "153.8000",
714
+ "4. close": "164.8300",
715
+ "5. volume": "11433801"
716
+ },
717
+ "2025-02-12": {
718
+ "1. open": "155.0000",
719
+ "2. high": "157.9000",
720
+ "3. low": "154.0100",
721
+ "4. close": "155.4100",
722
+ "5. volume": "3470140"
723
+ },
724
+ "2025-02-11": {
725
+ "1. open": "160.0700",
726
+ "2. high": "163.1100",
727
+ "3. low": "157.2875",
728
+ "4. close": "157.7400",
729
+ "5. volume": "3108636"
730
+ },
731
+ "2025-02-10": {
732
+ "1. open": "162.9550",
733
+ "2. high": "163.3999",
734
+ "3. low": "158.5801",
735
+ "4. close": "160.8400",
736
+ "5. volume": "3443462"
737
+ },
738
+ "2025-02-07": {
739
+ "1. open": "166.5000",
740
+ "2. high": "170.7364",
741
+ "3. low": "160.8695",
742
+ "4. close": "162.5100",
743
+ "5. volume": "5915058"
744
+ },
745
+ "2025-02-06": {
746
+ "1. open": "162.0000",
747
+ "2. high": "170.4500",
748
+ "3. low": "158.7000",
749
+ "4. close": "167.4700",
750
+ "5. volume": "11885899"
751
+ },
752
+ "2025-02-05": {
753
+ "1. open": "162.9400",
754
+ "2. high": "173.9500",
755
+ "3. low": "162.5000",
756
+ "4. close": "173.2600",
757
+ "5. volume": "13412829"
758
+ },
759
+ "2025-02-04": {
760
+ "1. open": "157.5000",
761
+ "2. high": "163.6500",
762
+ "3. low": "155.8000",
763
+ "4. close": "162.2000",
764
+ "5. volume": "5086049"
765
+ },
766
+ "2025-02-03": {
767
+ "1. open": "153.5500",
768
+ "2. high": "159.3600",
769
+ "3. low": "152.0000",
770
+ "4. close": "155.6500",
771
+ "5. volume": "4104706"
772
+ },
773
+ "2025-01-31": {
774
+ "1. open": "154.0000",
775
+ "2. high": "162.9600",
776
+ "3. low": "153.5500",
777
+ "4. close": "159.5500",
778
+ "5. volume": "8015390"
779
+ },
780
+ "2025-01-30": {
781
+ "1. open": "150.3000",
782
+ "2. high": "154.8800",
783
+ "3. low": "149.5000",
784
+ "4. close": "153.2300",
785
+ "5. volume": "4531885"
786
+ },
787
+ "2025-01-29": {
788
+ "1. open": "150.6600",
789
+ "2. high": "151.7500",
790
+ "3. low": "145.2100",
791
+ "4. close": "147.6000",
792
+ "5. volume": "2814289"
793
+ },
794
+ "2025-01-28": {
795
+ "1. open": "148.0000",
796
+ "2. high": "150.5000",
797
+ "3. low": "145.9600",
798
+ "4. close": "149.4700",
799
+ "5. volume": "5572268"
800
+ },
801
+ "2025-01-27": {
802
+ "1. open": "148.9000",
803
+ "2. high": "152.2700",
804
+ "3. low": "142.3176",
805
+ "4. close": "145.9600",
806
+ "5. volume": "11715378"
807
+ },
808
+ "2025-01-24": {
809
+ "1. open": "166.5000",
810
+ "2. high": "168.7263",
811
+ "3. low": "162.4500",
812
+ "4. close": "162.5200",
813
+ "5. volume": "6532374"
814
+ },
815
+ "2025-01-23": {
816
+ "1. open": "170.3900",
817
+ "2. high": "170.3900",
818
+ "3. low": "162.5000",
819
+ "4. close": "166.5600",
820
+ "5. volume": "16494388"
821
+ },
822
+ "2025-01-22": {
823
+ "1. open": "160.3700",
824
+ "2. high": "182.8800",
825
+ "3. low": "159.9500",
826
+ "4. close": "179.9300",
827
+ "5. volume": "27244374"
828
+ },
829
+ "2025-01-21": {
830
+ "1. open": "149.8500",
831
+ "2. high": "156.9711",
832
+ "3. low": "147.0100",
833
+ "4. close": "155.2000",
834
+ "5. volume": "6807499"
835
+ },
836
+ "2025-01-17": {
837
+ "1. open": "149.2000",
838
+ "2. high": "151.6000",
839
+ "3. low": "147.7700",
840
+ "4. close": "149.2600",
841
+ "5. volume": "4217349"
842
+ },
843
+ "2025-01-16": {
844
+ "1. open": "148.2400",
845
+ "2. high": "150.0100",
846
+ "3. low": "144.2300",
847
+ "4. close": "147.5200",
848
+ "5. volume": "4353352"
849
+ },
850
+ "2025-01-15": {
851
+ "1. open": "143.0000",
852
+ "2. high": "148.2500",
853
+ "3. low": "142.8252",
854
+ "4. close": "147.4000",
855
+ "5. volume": "4849822"
856
+ },
857
+ "2025-01-14": {
858
+ "1. open": "139.7850",
859
+ "2. high": "143.1299",
860
+ "3. low": "138.0500",
861
+ "4. close": "140.0600",
862
+ "5. volume": "3240342"
863
+ },
864
+ "2025-01-13": {
865
+ "1. open": "137.0000",
866
+ "2. high": "138.0200",
867
+ "3. low": "134.6300",
868
+ "4. close": "137.0700",
869
+ "5. volume": "3343163"
870
+ },
871
+ "2025-01-10": {
872
+ "1. open": "140.8000",
873
+ "2. high": "141.8800",
874
+ "3. low": "138.0200",
875
+ "4. close": "140.4900",
876
+ "5. volume": "3156713"
877
+ },
878
+ "2025-01-08": {
879
+ "1. open": "142.3400",
880
+ "2. high": "148.2500",
881
+ "3. low": "142.2300",
882
+ "4. close": "145.2000",
883
+ "5. volume": "3418683"
884
+ },
885
+ "2025-01-07": {
886
+ "1. open": "147.8400",
887
+ "2. high": "148.4500",
888
+ "3. low": "140.1700",
889
+ "4. close": "144.3800",
890
+ "5. volume": "5602824"
891
+ },
892
+ "2025-01-06": {
893
+ "1. open": "142.7900",
894
+ "2. high": "150.1400",
895
+ "3. low": "142.7900",
896
+ "4. close": "147.4100",
897
+ "5. volume": "7056686"
898
+ },
899
+ "2025-01-03": {
900
+ "1. open": "129.6400",
901
+ "2. high": "141.4500",
902
+ "3. low": "129.5150",
903
+ "4. close": "141.0800",
904
+ "5. volume": "7206802"
905
+ },
906
+ "2025-01-02": {
907
+ "1. open": "124.9950",
908
+ "2. high": "129.4000",
909
+ "3. low": "124.9950",
910
+ "4. close": "128.2000",
911
+ "5. volume": "3747765"
912
+ },
913
+ "2024-12-31": {
914
+ "1. open": "125.5200",
915
+ "2. high": "126.5400",
916
+ "3. low": "123.1100",
917
+ "4. close": "123.3600",
918
+ "5. volume": "2690240"
919
+ },
920
+ "2024-12-30": {
921
+ "1. open": "126.6550",
922
+ "2. high": "127.7100",
923
+ "3. low": "124.8200",
924
+ "4. close": "125.9100",
925
+ "5. volume": "2719253"
926
+ },
927
+ "2024-12-27": {
928
+ "1. open": "128.9950",
929
+ "2. high": "130.2600",
930
+ "3. low": "126.7000",
931
+ "4. close": "129.2000",
932
+ "5. volume": "2801559"
933
+ },
934
+ "2024-12-26": {
935
+ "1. open": "130.9000",
936
+ "2. high": "133.2999",
937
+ "3. low": "129.6300",
938
+ "4. close": "129.6900",
939
+ "5. volume": "2524443"
940
+ },
941
+ "2024-12-24": {
942
+ "1. open": "127.4600",
943
+ "2. high": "133.1100",
944
+ "3. low": "127.2000",
945
+ "4. close": "131.7900",
946
+ "5. volume": "3464234"
947
+ },
948
+ "2024-12-23": {
949
+ "1. open": "129.8900",
950
+ "2. high": "130.2500",
951
+ "3. low": "123.2600",
952
+ "4. close": "126.8700",
953
+ "5. volume": "8531427"
954
+ },
955
+ "2024-12-20": {
956
+ "1. open": "129.6600",
957
+ "2. high": "135.7900",
958
+ "3. low": "128.3025",
959
+ "4. close": "132.1500",
960
+ "5. volume": "5601366"
961
+ },
962
+ "2024-12-19": {
963
+ "1. open": "137.0100",
964
+ "2. high": "140.2099",
965
+ "3. low": "131.9500",
966
+ "4. close": "132.1000",
967
+ "5. volume": "6153537"
968
+ },
969
+ "2024-12-18": {
970
+ "1. open": "143.5000",
971
+ "2. high": "146.6400",
972
+ "3. low": "134.3450",
973
+ "4. close": "136.5600",
974
+ "5. volume": "4255490"
975
+ },
976
+ "2024-12-17": {
977
+ "1. open": "143.6100",
978
+ "2. high": "144.0000",
979
+ "3. low": "137.8200",
980
+ "4. close": "142.8000",
981
+ "5. volume": "6373774"
982
+ },
983
+ "2024-12-16": {
984
+ "1. open": "153.0000",
985
+ "2. high": "153.0000",
986
+ "3. low": "142.0400",
987
+ "4. close": "145.0000",
988
+ "5. volume": "6443771"
989
+ },
990
+ "2024-12-13": {
991
+ "1. open": "151.5100",
992
+ "2. high": "156.4000",
993
+ "3. low": "150.9500",
994
+ "4. close": "151.9100",
995
+ "5. volume": "8140439"
996
+ },
997
+ "2024-12-12": {
998
+ "1. open": "142.0000",
999
+ "2. high": "150.0000",
1000
+ "3. low": "140.7000",
1001
+ "4. close": "148.0000",
1002
+ "5. volume": "7249978"
1003
+ },
1004
+ "2024-12-11": {
1005
+ "1. open": "137.0000",
1006
+ "2. high": "144.3104",
1007
+ "3. low": "136.7645",
1008
+ "4. close": "143.1600",
1009
+ "5. volume": "4473108"
1010
+ },
1011
+ "2024-12-10": {
1012
+ "1. open": "138.6500",
1013
+ "2. high": "140.7200",
1014
+ "3. low": "135.8300",
1015
+ "4. close": "137.2900",
1016
+ "5. volume": "2826220"
1017
+ },
1018
+ "2024-12-09": {
1019
+ "1. open": "140.1500",
1020
+ "2. high": "143.2000",
1021
+ "3. low": "136.2600",
1022
+ "4. close": "139.6400",
1023
+ "5. volume": "3491704"
1024
+ },
1025
+ "2024-12-06": {
1026
+ "1. open": "138.1450",
1027
+ "2. high": "142.4200",
1028
+ "3. low": "136.6300",
1029
+ "4. close": "140.8900",
1030
+ "5. volume": "3394674"
1031
+ },
1032
+ "2024-12-05": {
1033
+ "1. open": "140.8600",
1034
+ "2. high": "142.4600",
1035
+ "3. low": "137.5600",
1036
+ "4. close": "137.9500",
1037
+ "5. volume": "4769912"
1038
+ },
1039
+ "2024-12-04": {
1040
+ "1. open": "142.5000",
1041
+ "2. high": "144.5400",
1042
+ "3. low": "141.0600",
1043
+ "4. close": "141.3000",
1044
+ "5. volume": "2959784"
1045
+ },
1046
+ "2024-12-03": {
1047
+ "1. open": "139.5000",
1048
+ "2. high": "142.2999",
1049
+ "3. low": "139.4400",
1050
+ "4. close": "140.3800",
1051
+ "5. volume": "3954636"
1052
+ },
1053
+ "2024-12-02": {
1054
+ "1. open": "134.2000",
1055
+ "2. high": "141.4000",
1056
+ "3. low": "134.2000",
1057
+ "4. close": "140.3400",
1058
+ "5. volume": "5503965"
1059
+ },
1060
+ "2024-11-29": {
1061
+ "1. open": "133.0400",
1062
+ "2. high": "137.2800",
1063
+ "3. low": "132.5900",
1064
+ "4. close": "134.2900",
1065
+ "5. volume": "2491333"
1066
+ },
1067
+ "2024-11-27": {
1068
+ "1. open": "134.8500",
1069
+ "2. high": "135.3500",
1070
+ "3. low": "129.6000",
1071
+ "4. close": "133.3700",
1072
+ "5. volume": "5498108"
1073
+ },
1074
+ "2024-11-26": {
1075
+ "1. open": "139.5100",
1076
+ "2. high": "140.2000",
1077
+ "3. low": "135.6000",
1078
+ "4. close": "136.7200",
1079
+ "5. volume": "2605036"
1080
+ },
1081
+ "2024-11-25": {
1082
+ "1. open": "138.6700",
1083
+ "2. high": "142.2400",
1084
+ "3. low": "138.0900",
1085
+ "4. close": "139.6800",
1086
+ "5. volume": "4745683"
1087
+ },
1088
+ "2024-11-22": {
1089
+ "1. open": "132.0000",
1090
+ "2. high": "136.2700",
1091
+ "3. low": "131.4500",
1092
+ "4. close": "135.9900",
1093
+ "5. volume": "3330342"
1094
+ },
1095
+ "2024-11-21": {
1096
+ "1. open": "136.2500",
1097
+ "2. high": "138.2000",
1098
+ "3. low": "131.1300",
1099
+ "4. close": "133.1400",
1100
+ "5. volume": "4127617"
1101
+ },
1102
+ "2024-11-20": {
1103
+ "1. open": "131.0200",
1104
+ "2. high": "133.7700",
1105
+ "3. low": "130.0755",
1106
+ "4. close": "133.7000",
1107
+ "5. volume": "3913472"
1108
+ },
1109
+ "2024-11-19": {
1110
+ "1. open": "128.5000",
1111
+ "2. high": "133.7000",
1112
+ "3. low": "127.8900",
1113
+ "4. close": "133.0600",
1114
+ "5. volume": "4051608"
1115
+ },
1116
+ "2024-11-18": {
1117
+ "1. open": "127.5000",
1118
+ "2. high": "130.1100",
1119
+ "3. low": "126.3560",
1120
+ "4. close": "128.6600",
1121
+ "5. volume": "5737329"
1122
+ },
1123
+ "2024-11-15": {
1124
+ "1. open": "133.1700",
1125
+ "2. high": "133.3000",
1126
+ "3. low": "126.8100",
1127
+ "4. close": "128.7300",
1128
+ "5. volume": "7740277"
1129
+ },
1130
+ "2024-11-14": {
1131
+ "1. open": "137.2500",
1132
+ "2. high": "138.7922",
1133
+ "3. low": "134.8004",
1134
+ "4. close": "136.3500",
1135
+ "5. volume": "4069480"
1136
+ },
1137
+ "2024-11-13": {
1138
+ "1. open": "139.5700",
1139
+ "2. high": "140.5350",
1140
+ "3. low": "135.0700",
1141
+ "4. close": "135.0900",
1142
+ "5. volume": "4945316"
1143
+ },
1144
+ "2024-11-12": {
1145
+ "1. open": "141.5200",
1146
+ "2. high": "143.1200",
1147
+ "3. low": "137.3000",
1148
+ "4. close": "139.9200",
1149
+ "5. volume": "4306975"
1150
+ },
1151
+ "2024-11-11": {
1152
+ "1. open": "145.9500",
1153
+ "2. high": "145.9500",
1154
+ "3. low": "138.7000",
1155
+ "4. close": "141.9650",
1156
+ "5. volume": "7446051"
1157
+ },
1158
+ "2024-11-08": {
1159
+ "1. open": "148.7000",
1160
+ "2. high": "149.1200",
1161
+ "3. low": "144.4200",
1162
+ "4. close": "147.4800",
1163
+ "5. volume": "6469780"
1164
+ },
1165
+ "2024-11-07": {
1166
+ "1. open": "140.0001",
1167
+ "2. high": "154.6500",
1168
+ "3. low": "139.5100",
1169
+ "4. close": "150.6500",
1170
+ "5. volume": "16365148"
1171
+ },
1172
+ "2024-11-06": {
1173
+ "1. open": "143.7300",
1174
+ "2. high": "146.0600",
1175
+ "3. low": "141.0100",
1176
+ "4. close": "144.6800",
1177
+ "5. volume": "10774420"
1178
+ },
1179
+ "2024-11-05": {
1180
+ "1. open": "139.0000",
1181
+ "2. high": "141.3000",
1182
+ "3. low": "138.3300",
1183
+ "4. close": "140.6500",
1184
+ "5. volume": "3635034"
1185
+ },
1186
+ "2024-11-04": {
1187
+ "1. open": "140.0000",
1188
+ "2. high": "142.5000",
1189
+ "3. low": "137.2900",
1190
+ "4. close": "137.5300",
1191
+ "5. volume": "3263574"
1192
+ },
1193
+ "2024-11-01": {
1194
+ "1. open": "144.1700",
1195
+ "2. high": "146.7800",
1196
+ "3. low": "140.6200",
1197
+ "4. close": "141.4800",
1198
+ "5. volume": "4716064"
1199
+ },
1200
+ "2024-10-31": {
1201
+ "1. open": "145.2600",
1202
+ "2. high": "146.2300",
1203
+ "3. low": "140.2500",
1204
+ "4. close": "141.3000",
1205
+ "5. volume": "7431878"
1206
+ },
1207
+ "2024-10-30": {
1208
+ "1. open": "152.5000",
1209
+ "2. high": "155.4777",
1210
+ "3. low": "150.4800",
1211
+ "4. close": "154.4000",
1212
+ "5. volume": "3784845"
1213
+ },
1214
+ "2024-10-29": {
1215
+ "1. open": "150.0000",
1216
+ "2. high": "157.6900",
1217
+ "3. low": "148.2800",
1218
+ "4. close": "157.1700",
1219
+ "5. volume": "5317607"
1220
+ },
1221
+ "2024-10-28": {
1222
+ "1. open": "145.0000",
1223
+ "2. high": "152.5800",
1224
+ "3. low": "144.2000",
1225
+ "4. close": "150.0200",
1226
+ "5. volume": "5720588"
1227
+ },
1228
+ "2024-10-25": {
1229
+ "1. open": "142.0000",
1230
+ "2. high": "145.5600",
1231
+ "3. low": "141.5000",
1232
+ "4. close": "143.7500",
1233
+ "5. volume": "4425012"
1234
+ },
1235
+ "2024-10-24": {
1236
+ "1. open": "143.3000",
1237
+ "2. high": "143.5900",
1238
+ "3. low": "138.4000",
1239
+ "4. close": "141.0400",
1240
+ "5. volume": "5630347"
1241
+ },
1242
+ "2024-10-23": {
1243
+ "1. open": "147.8000",
1244
+ "2. high": "148.4400",
1245
+ "3. low": "140.7000",
1246
+ "4. close": "142.4100",
1247
+ "5. volume": "9708847"
1248
+ },
1249
+ "2024-10-22": {
1250
+ "1. open": "150.4600",
1251
+ "2. high": "152.9400",
1252
+ "3. low": "149.8300",
1253
+ "4. close": "152.5800",
1254
+ "5. volume": "2895964"
1255
+ },
1256
+ "2024-10-21": {
1257
+ "1. open": "152.1950",
1258
+ "2. high": "154.1133",
1259
+ "3. low": "149.4000",
1260
+ "4. close": "152.3500",
1261
+ "5. volume": "6025865"
1262
+ },
1263
+ "2024-10-18": {
1264
+ "1. open": "155.5650",
1265
+ "2. high": "155.7399",
1266
+ "3. low": "151.9600",
1267
+ "4. close": "153.0300",
1268
+ "5. volume": "3404374"
1269
+ },
1270
+ "2024-10-17": {
1271
+ "1. open": "157.7100",
1272
+ "2. high": "158.8000",
1273
+ "3. low": "154.0900",
1274
+ "4. close": "154.6000",
1275
+ "5. volume": "5959974"
1276
+ },
1277
+ "2024-10-16": {
1278
+ "1. open": "154.0000",
1279
+ "2. high": "155.2000",
1280
+ "3. low": "151.2942",
1281
+ "4. close": "152.5000",
1282
+ "5. volume": "5052062"
1283
+ },
1284
+ "2024-10-15": {
1285
+ "1. open": "160.0000",
1286
+ "2. high": "160.6200",
1287
+ "3. low": "147.0000",
1288
+ "4. close": "150.6700",
1289
+ "5. volume": "9584294"
1290
+ },
1291
+ "2024-10-14": {
1292
+ "1. open": "153.1000",
1293
+ "2. high": "164.1600",
1294
+ "3. low": "153.1000",
1295
+ "4. close": "161.8200",
1296
+ "5. volume": "9073284"
1297
+ },
1298
+ "2024-10-11": {
1299
+ "1. open": "149.1000",
1300
+ "2. high": "152.3000",
1301
+ "3. low": "148.3000",
1302
+ "4. close": "151.4600",
1303
+ "5. volume": "3399021"
1304
+ },
1305
+ "2024-10-10": {
1306
+ "1. open": "146.2400",
1307
+ "2. high": "152.0000",
1308
+ "3. low": "145.0200",
1309
+ "4. close": "149.3300",
1310
+ "5. volume": "4341701"
1311
+ },
1312
+ "2024-10-09": {
1313
+ "1. open": "144.7700",
1314
+ "2. high": "148.6400",
1315
+ "3. low": "142.1500",
1316
+ "4. close": "148.4300",
1317
+ "5. volume": "5476059"
1318
+ },
1319
+ "2024-10-08": {
1320
+ "1. open": "141.5600",
1321
+ "2. high": "144.2500",
1322
+ "3. low": "140.8818",
1323
+ "4. close": "143.6000",
1324
+ "5. volume": "3690480"
1325
+ },
1326
+ "2024-10-07": {
1327
+ "1. open": "139.4800",
1328
+ "2. high": "144.8900",
1329
+ "3. low": "139.1100",
1330
+ "4. close": "141.3400",
1331
+ "5. volume": "4763687"
1332
+ },
1333
+ "2024-10-04": {
1334
+ "1. open": "141.2000",
1335
+ "2. high": "142.0000",
1336
+ "3. low": "137.6001",
1337
+ "4. close": "140.5500",
1338
+ "5. volume": "3765664"
1339
+ },
1340
+ "2024-10-03": {
1341
+ "1. open": "136.2300",
1342
+ "2. high": "141.4400",
1343
+ "3. low": "136.0000",
1344
+ "4. close": "138.2400",
1345
+ "5. volume": "3035369"
1346
+ },
1347
+ "2024-10-02": {
1348
+ "1. open": "136.6100",
1349
+ "2. high": "139.3000",
1350
+ "3. low": "132.8000",
1351
+ "4. close": "137.0300",
1352
+ "5. volume": "3884358"
1353
+ },
1354
+ "2024-10-01": {
1355
+ "1. open": "142.8400",
1356
+ "2. high": "144.3900",
1357
+ "3. low": "135.8500",
1358
+ "4. close": "136.0800",
1359
+ "5. volume": "6028077"
1360
+ },
1361
+ "2024-09-30": {
1362
+ "1. open": "140.9600",
1363
+ "2. high": "145.0000",
1364
+ "3. low": "140.6200",
1365
+ "4. close": "143.0100",
1366
+ "5. volume": "4037676"
1367
+ },
1368
+ "2024-09-27": {
1369
+ "1. open": "150.0000",
1370
+ "2. high": "150.7500",
1371
+ "3. low": "144.3000",
1372
+ "4. close": "145.5800",
1373
+ "5. volume": "4375076"
1374
+ },
1375
+ "2024-09-26": {
1376
+ "1. open": "152.0000",
1377
+ "2. high": "152.3896",
1378
+ "3. low": "144.0000",
1379
+ "4. close": "149.1600",
1380
+ "5. volume": "7025510"
1381
+ },
1382
+ "2024-09-25": {
1383
+ "1. open": "143.3000",
1384
+ "2. high": "149.7400",
1385
+ "3. low": "143.1600",
1386
+ "4. close": "146.4300",
1387
+ "5. volume": "6406112"
1388
+ },
1389
+ "2024-09-24": {
1390
+ "1. open": "142.2800",
1391
+ "2. high": "144.6979",
1392
+ "3. low": "139.7200",
1393
+ "4. close": "143.3000",
1394
+ "5. volume": "4907715"
1395
+ },
1396
+ "2024-09-23": {
1397
+ "1. open": "139.9600",
1398
+ "2. high": "143.6000",
1399
+ "3. low": "139.8000",
1400
+ "4. close": "141.7200",
1401
+ "5. volume": "4567102"
1402
+ },
1403
+ "2024-09-20": {
1404
+ "1. open": "140.0000",
1405
+ "2. high": "140.8500",
1406
+ "3. low": "137.4100",
1407
+ "4. close": "138.9000",
1408
+ "5. volume": "7362039"
1409
+ },
1410
+ "2024-09-19": {
1411
+ "1. open": "144.9900",
1412
+ "2. high": "147.4200",
1413
+ "3. low": "140.1400",
1414
+ "4. close": "140.5900",
1415
+ "5. volume": "7688965"
1416
+ },
1417
+ "2024-09-18": {
1418
+ "1. open": "137.0000",
1419
+ "2. high": "143.1000",
1420
+ "3. low": "136.7000",
1421
+ "4. close": "138.3600",
1422
+ "5. volume": "6306277"
1423
+ },
1424
+ "2024-09-17": {
1425
+ "1. open": "140.4000",
1426
+ "2. high": "142.5000",
1427
+ "3. low": "136.2800",
1428
+ "4. close": "136.8400",
1429
+ "5. volume": "5117856"
1430
+ },
1431
+ "2024-09-16": {
1432
+ "1. open": "143.0000",
1433
+ "2. high": "143.7600",
1434
+ "3. low": "136.5500",
1435
+ "4. close": "138.4000",
1436
+ "5. volume": "9734693"
1437
+ },
1438
+ "2024-09-13": {
1439
+ "1. open": "142.0000",
1440
+ "2. high": "149.9300",
1441
+ "3. low": "141.3700",
1442
+ "4. close": "147.3700",
1443
+ "5. volume": "10883334"
1444
+ },
1445
+ "2024-09-12": {
1446
+ "1. open": "136.3200",
1447
+ "2. high": "141.3800",
1448
+ "3. low": "135.7000",
1449
+ "4. close": "139.1800",
1450
+ "5. volume": "7005879"
1451
+ },
1452
+ "2024-09-11": {
1453
+ "1. open": "129.2000",
1454
+ "2. high": "140.6300",
1455
+ "3. low": "128.1787",
1456
+ "4. close": "140.3200",
1457
+ "5. volume": "11056785"
1458
+ },
1459
+ "2024-09-10": {
1460
+ "1. open": "128.0450",
1461
+ "2. high": "128.4668",
1462
+ "3. low": "123.0215",
1463
+ "4. close": "127.2200",
1464
+ "5. volume": "4896193"
1465
+ },
1466
+ "2024-09-09": {
1467
+ "1. open": "122.6350",
1468
+ "2. high": "126.2400",
1469
+ "3. low": "120.0800",
1470
+ "4. close": "125.5400",
1471
+ "5. volume": "7321547"
1472
+ },
1473
+ "2024-09-06": {
1474
+ "1. open": "122.0038",
1475
+ "2. high": "122.1650",
1476
+ "3. low": "114.9100",
1477
+ "4. close": "117.2900",
1478
+ "5. volume": "6769965"
1479
+ },
1480
+ "2024-09-05": {
1481
+ "1. open": "118.8000",
1482
+ "2. high": "124.4668",
1483
+ "3. low": "118.6300",
1484
+ "4. close": "123.0900",
1485
+ "5. volume": "4660243"
1486
+ },
1487
+ "2024-09-04": {
1488
+ "1. open": "121.7000",
1489
+ "2. high": "123.4000",
1490
+ "3. low": "117.4200",
1491
+ "4. close": "120.9500",
1492
+ "5. volume": "6008474"
1493
+ },
1494
+ "2024-09-03": {
1495
+ "1. open": "129.8650",
1496
+ "2. high": "130.3900",
1497
+ "3. low": "122.0400",
1498
+ "4. close": "123.7400",
1499
+ "5. volume": "6382503"
1500
+ },
1501
+ "2024-08-30": {
1502
+ "1. open": "133.3200",
1503
+ "2. high": "137.1000",
1504
+ "3. low": "131.8400",
1505
+ "4. close": "132.8800",
1506
+ "5. volume": "4763139"
1507
+ },
1508
+ "2024-08-29": {
1509
+ "1. open": "125.5000",
1510
+ "2. high": "134.9400",
1511
+ "3. low": "125.3700",
1512
+ "4. close": "131.9300",
1513
+ "5. volume": "9715222"
1514
+ },
1515
+ "2024-08-28": {
1516
+ "1. open": "130.0000",
1517
+ "2. high": "131.3000",
1518
+ "3. low": "121.8800",
1519
+ "4. close": "125.3200",
1520
+ "5. volume": "7388108"
1521
+ },
1522
+ "2024-08-27": {
1523
+ "1. open": "127.4650",
1524
+ "2. high": "131.6200",
1525
+ "3. low": "125.4900",
1526
+ "4. close": "131.2000",
1527
+ "5. volume": "4241383"
1528
+ },
1529
+ "2024-08-26": {
1530
+ "1. open": "134.5050",
1531
+ "2. high": "135.3000",
1532
+ "3. low": "127.3600",
1533
+ "4. close": "128.9000",
1534
+ "5. volume": "6042284"
1535
+ },
1536
+ "2024-08-23": {
1537
+ "1. open": "130.0000",
1538
+ "2. high": "138.0500",
1539
+ "3. low": "129.7400",
1540
+ "4. close": "135.6300",
1541
+ "5. volume": "7286758"
1542
+ },
1543
+ "2024-08-22": {
1544
+ "1. open": "132.4300",
1545
+ "2. high": "133.6300",
1546
+ "3. low": "128.5500",
1547
+ "4. close": "129.7200",
1548
+ "5. volume": "4736284"
1549
+ },
1550
+ "2024-08-21": {
1551
+ "1. open": "131.4100",
1552
+ "2. high": "131.4600",
1553
+ "3. low": "127.7900",
1554
+ "4. close": "131.2000",
1555
+ "5. volume": "6235306"
1556
+ },
1557
+ "2024-08-20": {
1558
+ "1. open": "132.2150",
1559
+ "2. high": "135.6000",
1560
+ "3. low": "128.0200",
1561
+ "4. close": "129.9500",
1562
+ "5. volume": "5847701"
1563
+ },
1564
+ "2024-08-19": {
1565
+ "1. open": "130.6200",
1566
+ "2. high": "132.4400",
1567
+ "3. low": "126.2900",
1568
+ "4. close": "132.3100",
1569
+ "5. volume": "6272107"
1570
+ },
1571
+ "2024-08-16": {
1572
+ "1. open": "131.2000",
1573
+ "2. high": "133.1000",
1574
+ "3. low": "129.8000",
1575
+ "4. close": "130.3000",
1576
+ "5. volume": "6100567"
1577
+ },
1578
+ "2024-08-15": {
1579
+ "1. open": "129.7600",
1580
+ "2. high": "132.0500",
1581
+ "3. low": "128.4300",
1582
+ "4. close": "130.4400",
1583
+ "5. volume": "8011345"
1584
+ },
1585
+ "2024-08-14": {
1586
+ "1. open": "128.8200",
1587
+ "2. high": "130.6999",
1588
+ "3. low": "123.7900",
1589
+ "4. close": "125.9200",
1590
+ "5. volume": "11101703"
1591
+ },
1592
+ "2024-08-13": {
1593
+ "1. open": "119.7000",
1594
+ "2. high": "125.7000",
1595
+ "3. low": "118.3000",
1596
+ "4. close": "123.7900",
1597
+ "5. volume": "8894429"
1598
+ },
1599
+ "2024-08-12": {
1600
+ "1. open": "117.6600",
1601
+ "2. high": "122.0000",
1602
+ "3. low": "115.3200",
1603
+ "4. close": "117.1300",
1604
+ "5. volume": "6345188"
1605
+ },
1606
+ "2024-08-09": {
1607
+ "1. open": "118.9800",
1608
+ "2. high": "120.2900",
1609
+ "3. low": "115.7700",
1610
+ "4. close": "117.0000",
1611
+ "5. volume": "6421299"
1612
+ },
1613
+ "2024-08-08": {
1614
+ "1. open": "111.8000",
1615
+ "2. high": "118.6800",
1616
+ "3. low": "107.9400",
1617
+ "4. close": "118.4300",
1618
+ "5. volume": "9931650"
1619
+ },
1620
+ "2024-08-07": {
1621
+ "1. open": "117.8000",
1622
+ "2. high": "120.0900",
1623
+ "3. low": "106.5300",
1624
+ "4. close": "107.0900",
1625
+ "5. volume": "13228487"
1626
+ },
1627
+ "2024-08-06": {
1628
+ "1. open": "115.5300",
1629
+ "2. high": "117.9700",
1630
+ "3. low": "109.5000",
1631
+ "4. close": "113.3900",
1632
+ "5. volume": "11424968"
1633
+ },
1634
+ "2024-08-05": {
1635
+ "1. open": "98.5000",
1636
+ "2. high": "113.5000",
1637
+ "3. low": "96.6600",
1638
+ "4. close": "110.4500",
1639
+ "5. volume": "15552582"
1640
+ },
1641
+ "2024-08-02": {
1642
+ "1. open": "114.7400",
1643
+ "2. high": "115.6300",
1644
+ "3. low": "108.7300",
1645
+ "4. close": "113.4500",
1646
+ "5. volume": "14669989"
1647
+ },
1648
+ "2024-08-01": {
1649
+ "1. open": "128.7100",
1650
+ "2. high": "134.8700",
1651
+ "3. low": "118.1800",
1652
+ "4. close": "121.5100",
1653
+ "5. volume": "31205165"
1654
+ },
1655
+ "2024-07-31": {
1656
+ "1. open": "143.4100",
1657
+ "2. high": "145.4800",
1658
+ "3. low": "138.9400",
1659
+ "4. close": "144.1700",
1660
+ "5. volume": "16512997"
1661
+ },
1662
+ "2024-07-30": {
1663
+ "1. open": "140.7300",
1664
+ "2. high": "142.0700",
1665
+ "3. low": "129.1000",
1666
+ "4. close": "132.9600",
1667
+ "5. volume": "11738909"
1668
+ },
1669
+ "2024-07-29": {
1670
+ "1. open": "146.3800",
1671
+ "2. high": "149.9500",
1672
+ "3. low": "138.7100",
1673
+ "4. close": "141.4400",
1674
+ "5. volume": "9603111"
1675
+ },
1676
+ "2024-07-26": {
1677
+ "1. open": "155.3600",
1678
+ "2. high": "155.5100",
1679
+ "3. low": "145.6100",
1680
+ "4. close": "149.0000",
1681
+ "5. volume": "8156191"
1682
+ },
1683
+ "2024-07-25": {
1684
+ "1. open": "151.6800",
1685
+ "2. high": "155.6300",
1686
+ "3. low": "140.0000",
1687
+ "4. close": "149.1400",
1688
+ "5. volume": "15995964"
1689
+ },
1690
+ "2024-07-24": {
1691
+ "1. open": "167.1500",
1692
+ "2. high": "167.1500",
1693
+ "3. low": "157.1800",
1694
+ "4. close": "157.6800",
1695
+ "5. volume": "9321071"
1696
+ },
1697
+ "2024-07-23": {
1698
+ "1. open": "163.2399",
1699
+ "2. high": "173.2300",
1700
+ "3. low": "161.8700",
1701
+ "4. close": "171.7000",
1702
+ "5. volume": "8036757"
1703
+ },
1704
+ "2024-07-22": {
1705
+ "1. open": "165.4700",
1706
+ "2. high": "168.7900",
1707
+ "3. low": "162.6800",
1708
+ "4. close": "163.5500",
1709
+ "5. volume": "6179128"
1710
+ },
1711
+ "2024-07-19": {
1712
+ "1. open": "162.8500",
1713
+ "2. high": "165.0500",
1714
+ "3. low": "160.6300",
1715
+ "4. close": "163.4000",
1716
+ "5. volume": "7106840"
1717
+ },
1718
+ "2024-07-18": {
1719
+ "1. open": "165.8500",
1720
+ "2. high": "166.6600",
1721
+ "3. low": "152.2200",
1722
+ "4. close": "158.3300",
1723
+ "5. volume": "10996288"
1724
+ },
1725
+ "2024-07-17": {
1726
+ "1. open": "169.9800",
1727
+ "2. high": "172.3600",
1728
+ "3. low": "161.5300",
1729
+ "4. close": "161.7000",
1730
+ "5. volume": "12350620"
1731
+ },
1732
+ "2024-07-16": {
1733
+ "1. open": "180.0000",
1734
+ "2. high": "180.9500",
1735
+ "3. low": "172.5400",
1736
+ "4. close": "178.7700",
1737
+ "5. volume": "5767464"
1738
+ },
1739
+ "2024-07-15": {
1740
+ "1. open": "182.1100",
1741
+ "2. high": "183.7400",
1742
+ "3. low": "176.8600",
1743
+ "4. close": "177.5300",
1744
+ "5. volume": "5469526"
1745
+ },
1746
+ "2024-07-12": {
1747
+ "1. open": "174.0700",
1748
+ "2. high": "183.0500",
1749
+ "3. low": "173.5000",
1750
+ "4. close": "181.1800",
1751
+ "5. volume": "8999709"
1752
+ },
1753
+ "2024-07-11": {
1754
+ "1. open": "186.8400",
1755
+ "2. high": "187.2800",
1756
+ "3. low": "173.0301",
1757
+ "4. close": "173.1900",
1758
+ "5. volume": "10662180"
1759
+ },
1760
+ "2024-07-10": {
1761
+ "1. open": "183.3900",
1762
+ "2. high": "187.4700",
1763
+ "3. low": "178.5000",
1764
+ "4. close": "186.4600",
1765
+ "5. volume": "6986366"
1766
+ },
1767
+ "2024-07-09": {
1768
+ "1. open": "186.1000",
1769
+ "2. high": "188.7500",
1770
+ "3. low": "179.1100",
1771
+ "4. close": "182.2800",
1772
+ "5. volume": "9258555"
1773
+ },
1774
+ "2024-07-08": {
1775
+ "1. open": "181.0400",
1776
+ "2. high": "186.3800",
1777
+ "3. low": "179.5146",
1778
+ "4. close": "184.7000",
1779
+ "5. volume": "9516780"
1780
+ },
1781
+ "2024-07-05": {
1782
+ "1. open": "172.0000",
1783
+ "2. high": "182.6500",
1784
+ "3. low": "169.6001",
1785
+ "4. close": "181.1900",
1786
+ "5. volume": "14231323"
1787
+ },
1788
+ "2024-07-03": {
1789
+ "1. open": "162.4200",
1790
+ "2. high": "170.6600",
1791
+ "3. low": "159.3100",
1792
+ "4. close": "168.2400",
1793
+ "5. volume": "6649290"
1794
+ },
1795
+ "2024-07-02": {
1796
+ "1. open": "156.8500",
1797
+ "2. high": "163.6197",
1798
+ "3. low": "155.2700",
1799
+ "4. close": "163.4600",
1800
+ "5. volume": "5753481"
1801
+ },
1802
+ "2024-07-01": {
1803
+ "1. open": "163.4300",
1804
+ "2. high": "163.8500",
1805
+ "3. low": "152.5500",
1806
+ "4. close": "158.8300",
1807
+ "5. volume": "8387526"
1808
+ },
1809
+ "2024-06-28": {
1810
+ "1. open": "167.2500",
1811
+ "2. high": "170.8800",
1812
+ "3. low": "162.3300",
1813
+ "4. close": "163.6200",
1814
+ "5. volume": "7095948"
1815
+ },
1816
+ "2024-06-27": {
1817
+ "1. open": "162.5560",
1818
+ "2. high": "168.8200",
1819
+ "3. low": "160.7900",
1820
+ "4. close": "166.9350",
1821
+ "5. volume": "8980296"
1822
+ },
1823
+ "2024-06-26": {
1824
+ "1. open": "161.6300",
1825
+ "2. high": "166.8000",
1826
+ "3. low": "159.5100",
1827
+ "4. close": "164.7200",
1828
+ "5. volume": "11598298"
1829
+ },
1830
+ "2024-06-25": {
1831
+ "1. open": "151.5700",
1832
+ "2. high": "161.9500",
1833
+ "3. low": "149.5000",
1834
+ "4. close": "160.6100",
1835
+ "5. volume": "10333156"
1836
+ },
1837
+ "2024-06-24": {
1838
+ "1. open": "156.8700",
1839
+ "2. high": "157.7700",
1840
+ "3. low": "150.6000",
1841
+ "4. close": "151.0700",
1842
+ "5. volume": "9260941"
1843
+ },
1844
+ "2024-06-21": {
1845
+ "1. open": "156.5620",
1846
+ "2. high": "162.2000",
1847
+ "3. low": "151.3725",
1848
+ "4. close": "160.3000",
1849
+ "5. volume": "21934971"
1850
+ },
1851
+ "2024-06-20": {
1852
+ "1. open": "173.1300",
1853
+ "2. high": "173.8500",
1854
+ "3. low": "156.0000",
1855
+ "4. close": "160.7700",
1856
+ "5. volume": "22162341"
1857
+ },
1858
+ "2024-06-18": {
1859
+ "1. open": "160.0300",
1860
+ "2. high": "177.3100",
1861
+ "3. low": "159.3200",
1862
+ "4. close": "174.1300",
1863
+ "5. volume": "22339063"
1864
+ },
1865
+ "2024-06-17": {
1866
+ "1. open": "160.1700",
1867
+ "2. high": "162.7000",
1868
+ "3. low": "153.6201",
1869
+ "4. close": "160.2900",
1870
+ "5. volume": "12826931"
1871
+ },
1872
+ "2024-06-14": {
1873
+ "1. open": "159.9000",
1874
+ "2. high": "167.6900",
1875
+ "3. low": "153.5000",
1876
+ "4. close": "157.8900",
1877
+ "5. volume": "22260010"
1878
+ },
1879
+ "2024-06-13": {
1880
+ "1. open": "157.3350",
1881
+ "2. high": "161.4900",
1882
+ "3. low": "150.6700",
1883
+ "4. close": "158.0500",
1884
+ "5. volume": "15371944"
1885
+ },
1886
+ "2024-06-12": {
1887
+ "1. open": "146.0000",
1888
+ "2. high": "158.7100",
1889
+ "3. low": "145.2000",
1890
+ "4. close": "155.5900",
1891
+ "5. volume": "17284330"
1892
+ },
1893
+ "2024-06-11": {
1894
+ "1. open": "139.0800",
1895
+ "2. high": "147.5000",
1896
+ "3. low": "139.0000",
1897
+ "4. close": "143.9200",
1898
+ "5. volume": "11434769"
1899
+ },
1900
+ "2024-06-10": {
1901
+ "1. open": "134.7850",
1902
+ "2. high": "142.0900",
1903
+ "3. low": "132.5000",
1904
+ "4. close": "139.9100",
1905
+ "5. volume": "8883753"
1906
+ },
1907
+ "2024-06-07": {
1908
+ "1. open": "136.9300",
1909
+ "2. high": "140.9700",
1910
+ "3. low": "135.3100",
1911
+ "4. close": "136.5700",
1912
+ "5. volume": "6610104"
1913
+ },
1914
+ "2024-06-06": {
1915
+ "1. open": "134.7900",
1916
+ "2. high": "138.4100",
1917
+ "3. low": "132.4100",
1918
+ "4. close": "137.1250",
1919
+ "5. volume": "8874515"
1920
+ },
1921
+ "2024-06-05": {
1922
+ "1. open": "126.8300",
1923
+ "2. high": "136.8499",
1924
+ "3. low": "126.7200",
1925
+ "4. close": "136.6700",
1926
+ "5. volume": "12612251"
1927
+ },
1928
+ "2024-06-04": {
1929
+ "1. open": "126.8750",
1930
+ "2. high": "127.6700",
1931
+ "3. low": "122.8900",
1932
+ "4. close": "125.8600",
1933
+ "5. volume": "6879787"
1934
+ },
1935
+ "2024-06-03": {
1936
+ "1. open": "125.0000",
1937
+ "2. high": "129.8500",
1938
+ "3. low": "122.5400",
1939
+ "4. close": "127.1200",
1940
+ "5. volume": "11447937"
1941
+ },
1942
+ "2024-05-31": {
1943
+ "1. open": "119.9200",
1944
+ "2. high": "123.8800",
1945
+ "3. low": "116.0100",
1946
+ "4. close": "120.5200",
1947
+ "5. volume": "9110420"
1948
+ },
1949
+ "2024-05-30": {
1950
+ "1. open": "121.8000",
1951
+ "2. high": "123.5004",
1952
+ "3. low": "117.7700",
1953
+ "4. close": "120.7300",
1954
+ "5. volume": "6809687"
1955
+ },
1956
+ "2024-05-29": {
1957
+ "1. open": "123.7000",
1958
+ "2. high": "123.7000",
1959
+ "3. low": "119.0500",
1960
+ "4. close": "120.6500",
1961
+ "5. volume": "8166773"
1962
+ },
1963
+ "2024-05-28": {
1964
+ "1. open": "115.4550",
1965
+ "2. high": "125.9800",
1966
+ "3. low": "115.3200",
1967
+ "4. close": "124.9400",
1968
+ "5. volume": "16202680"
1969
+ },
1970
+ "2024-05-24": {
1971
+ "1. open": "112.7700",
1972
+ "2. high": "115.5600",
1973
+ "3. low": "111.6000",
1974
+ "4. close": "114.6400",
1975
+ "5. volume": "4735978"
1976
+ },
1977
+ "2024-05-23": {
1978
+ "1. open": "117.0000",
1979
+ "2. high": "117.3300",
1980
+ "3. low": "110.3800",
1981
+ "4. close": "112.5300",
1982
+ "5. volume": "8450553"
1983
+ },
1984
+ "2024-05-22": {
1985
+ "1. open": "115.0100",
1986
+ "2. high": "117.3605",
1987
+ "3. low": "111.6500",
1988
+ "4. close": "112.4300",
1989
+ "5. volume": "8406909"
1990
+ },
1991
+ "2024-05-21": {
1992
+ "1. open": "110.0000",
1993
+ "2. high": "115.7790",
1994
+ "3. low": "109.5000",
1995
+ "4. close": "114.7700",
1996
+ "5. volume": "10468845"
1997
+ },
1998
+ "2024-05-20": {
1999
+ "1. open": "111.0000",
2000
+ "2. high": "111.3299",
2001
+ "3. low": "108.6900",
2002
+ "4. close": "110.4600",
2003
+ "5. volume": "5260806"
2004
+ },
2005
+ "2024-05-17": {
2006
+ "1. open": "115.6000",
2007
+ "2. high": "115.6800",
2008
+ "3. low": "109.6101",
2009
+ "4. close": "110.3500",
2010
+ "5. volume": "7523269"
2011
+ },
2012
+ "2024-05-16": {
2013
+ "1. open": "115.6900",
2014
+ "2. high": "116.8746",
2015
+ "3. low": "113.8900",
2016
+ "4. close": "114.2700",
2017
+ "5. volume": "6446297"
2018
+ },
2019
+ "2024-05-15": {
2020
+ "1. open": "118.4000",
2021
+ "2. high": "118.5000",
2022
+ "3. low": "112.5163",
2023
+ "4. close": "113.6700",
2024
+ "5. volume": "9544257"
2025
+ },
2026
+ "2024-05-14": {
2027
+ "1. open": "115.8200",
2028
+ "2. high": "117.4100",
2029
+ "3. low": "114.3500",
2030
+ "4. close": "116.6500",
2031
+ "5. volume": "8046116"
2032
+ },
2033
+ "2024-05-13": {
2034
+ "1. open": "114.0000",
2035
+ "2. high": "117.5800",
2036
+ "3. low": "110.8600",
2037
+ "4. close": "117.2300",
2038
+ "5. volume": "16402548"
2039
+ },
2040
+ "2024-05-10": {
2041
+ "1. open": "106.2000",
2042
+ "2. high": "110.3723",
2043
+ "3. low": "106.2000",
2044
+ "4. close": "108.8400",
2045
+ "5. volume": "15281029"
2046
+ },
2047
+ "2024-05-09": {
2048
+ "1. open": "99.2700",
2049
+ "2. high": "106.9000",
2050
+ "3. low": "97.7600",
2051
+ "4. close": "103.5900",
2052
+ "5. volume": "29441153"
2053
+ },
2054
+ "2024-05-08": {
2055
+ "1. open": "107.8000",
2056
+ "2. high": "109.9400",
2057
+ "3. low": "104.6500",
2058
+ "4. close": "106.0700",
2059
+ "5. volume": "15211317"
2060
+ },
2061
+ "2024-05-07": {
2062
+ "1. open": "109.3000",
2063
+ "2. high": "109.6900",
2064
+ "3. low": "106.5404",
2065
+ "4. close": "107.8000",
2066
+ "5. volume": "8187311"
2067
+ },
2068
+ "2024-05-06": {
2069
+ "1. open": "103.8200",
2070
+ "2. high": "107.9200",
2071
+ "3. low": "103.5950",
2072
+ "4. close": "106.9800",
2073
+ "5. volume": "7489247"
2074
+ },
2075
+ "2024-05-03": {
2076
+ "1. open": "101.6200",
2077
+ "2. high": "104.3600",
2078
+ "3. low": "100.4487",
2079
+ "4. close": "101.7000",
2080
+ "5. volume": "5780156"
2081
+ },
2082
+ "2024-05-02": {
2083
+ "1. open": "98.9900",
2084
+ "2. high": "100.3000",
2085
+ "3. low": "96.1300",
2086
+ "4. close": "98.0000",
2087
+ "5. volume": "4117395"
2088
+ },
2089
+ "2024-05-01": {
2090
+ "1. open": "99.9800",
2091
+ "2. high": "100.6000",
2092
+ "3. low": "95.2400",
2093
+ "4. close": "95.2900",
2094
+ "5. volume": "6090454"
2095
+ },
2096
+ "2024-04-30": {
2097
+ "1. open": "103.0200",
2098
+ "2. high": "105.1944",
2099
+ "3. low": "100.8500",
2100
+ "4. close": "101.2100",
2101
+ "5. volume": "3783680"
2102
+ },
2103
+ "2024-04-29": {
2104
+ "1. open": "102.2000",
2105
+ "2. high": "103.4000",
2106
+ "3. low": "99.0500",
2107
+ "4. close": "103.2400",
2108
+ "5. volume": "4009208"
2109
+ },
2110
+ "2024-04-26": {
2111
+ "1. open": "101.4000",
2112
+ "2. high": "102.3000",
2113
+ "3. low": "98.2200",
2114
+ "4. close": "101.9500",
2115
+ "5. volume": "5651662"
2116
+ },
2117
+ "2024-04-25": {
2118
+ "1. open": "96.0500",
2119
+ "2. high": "99.6700",
2120
+ "3. low": "95.5000",
2121
+ "4. close": "97.9300",
2122
+ "5. volume": "6140842"
2123
+ },
2124
+ "2024-04-24": {
2125
+ "1. open": "102.0000",
2126
+ "2. high": "103.7500",
2127
+ "3. low": "97.2401",
2128
+ "4. close": "99.8800",
2129
+ "5. volume": "11697822"
2130
+ },
2131
+ "2024-04-23": {
2132
+ "1. open": "97.3200",
2133
+ "2. high": "98.3700",
2134
+ "3. low": "95.0500",
2135
+ "4. close": "96.0400",
2136
+ "5. volume": "11212389"
2137
+ },
2138
+ "2024-04-22": {
2139
+ "1. open": "89.9400",
2140
+ "2. high": "94.3150",
2141
+ "3. low": "89.0600",
2142
+ "4. close": "93.1100",
2143
+ "5. volume": "15199464"
2144
+ },
2145
+ "2024-04-19": {
2146
+ "1. open": "100.0000",
2147
+ "2. high": "103.0100",
2148
+ "3. low": "85.6100",
2149
+ "4. close": "87.1900",
2150
+ "5. volume": "29438997"
2151
+ },
2152
+ "2024-04-18": {
2153
+ "1. open": "106.3200",
2154
+ "2. high": "107.2963",
2155
+ "3. low": "102.5800",
2156
+ "4. close": "104.9200",
2157
+ "5. volume": "11961197"
2158
+ },
2159
+ "2024-04-17": {
2160
+ "1. open": "121.8700",
2161
+ "2. high": "122.6817",
2162
+ "3. low": "107.0100",
2163
+ "4. close": "107.5600",
2164
+ "5. volume": "19639227"
2165
+ },
2166
+ "2024-04-16": {
2167
+ "1. open": "122.0000",
2168
+ "2. high": "124.2400",
2169
+ "3. low": "120.9100",
2170
+ "4. close": "122.2200",
2171
+ "5. volume": "4071531"
2172
+ },
2173
+ "2024-04-15": {
2174
+ "1. open": "126.2000",
2175
+ "2. high": "126.8700",
2176
+ "3. low": "120.9500",
2177
+ "4. close": "122.3200",
2178
+ "5. volume": "5003304"
2179
+ },
2180
+ "2024-04-12": {
2181
+ "1. open": "128.9900",
2182
+ "2. high": "130.3389",
2183
+ "3. low": "125.3700",
2184
+ "4. close": "126.3300",
2185
+ "5. volume": "4950851"
2186
+ },
2187
+ "2024-04-11": {
2188
+ "1. open": "126.0000",
2189
+ "2. high": "131.2000",
2190
+ "3. low": "125.5100",
2191
+ "4. close": "131.1300",
2192
+ "5. volume": "6139066"
2193
+ },
2194
+ "2024-04-10": {
2195
+ "1. open": "124.9900",
2196
+ "2. high": "127.6000",
2197
+ "3. low": "123.8950",
2198
+ "4. close": "125.1800",
2199
+ "5. volume": "4974491"
2200
+ },
2201
+ "2024-04-09": {
2202
+ "1. open": "133.5100",
2203
+ "2. high": "135.4100",
2204
+ "3. low": "124.5000",
2205
+ "4. close": "126.8100",
2206
+ "5. volume": "12821654"
2207
+ },
2208
+ "2024-04-08": {
2209
+ "1. open": "124.8200",
2210
+ "2. high": "130.5000",
2211
+ "3. low": "123.3900",
2212
+ "4. close": "129.2500",
2213
+ "5. volume": "6896429"
2214
+ },
2215
+ "2024-04-05": {
2216
+ "1. open": "122.6000",
2217
+ "2. high": "125.7200",
2218
+ "3. low": "120.0200",
2219
+ "4. close": "124.8200",
2220
+ "5. volume": "4505583"
2221
+ },
2222
+ "2024-04-04": {
2223
+ "1. open": "126.5000",
2224
+ "2. high": "127.9800",
2225
+ "3. low": "121.8200",
2226
+ "4. close": "122.0100",
2227
+ "5. volume": "5398555"
2228
+ },
2229
+ "2024-04-03": {
2230
+ "1. open": "123.0000",
2231
+ "2. high": "125.9796",
2232
+ "3. low": "122.6200",
2233
+ "4. close": "125.3100",
2234
+ "5. volume": "3848441"
2235
+ },
2236
+ "2024-04-02": {
2237
+ "1. open": "125.2000",
2238
+ "2. high": "125.6300",
2239
+ "3. low": "121.1200",
2240
+ "4. close": "124.2800",
2241
+ "5. volume": "5021268"
2242
+ },
2243
+ "2024-04-01": {
2244
+ "1. open": "126.3600",
2245
+ "2. high": "128.7300",
2246
+ "3. low": "124.6406",
2247
+ "4. close": "126.9100",
2248
+ "5. volume": "4969485"
2249
+ },
2250
+ "2024-03-28": {
2251
+ "1. open": "125.6800",
2252
+ "2. high": "128.3200",
2253
+ "3. low": "124.1600",
2254
+ "4. close": "124.9900",
2255
+ "5. volume": "7407193"
2256
+ },
2257
+ "2024-03-27": {
2258
+ "1. open": "130.0000",
2259
+ "2. high": "130.8600",
2260
+ "3. low": "122.8300",
2261
+ "4. close": "125.6200",
2262
+ "5. volume": "11317879"
2263
+ },
2264
+ "2024-03-26": {
2265
+ "1. open": "141.1000",
2266
+ "2. high": "145.0000",
2267
+ "3. low": "126.9100",
2268
+ "4. close": "127.9600",
2269
+ "5. volume": "21244452"
2270
+ },
2271
+ "2024-03-25": {
2272
+ "1. open": "137.1550",
2273
+ "2. high": "143.7500",
2274
+ "3. low": "137.1500",
2275
+ "4. close": "138.3100",
2276
+ "5. volume": "12928867"
2277
+ },
2278
+ "2024-03-22": {
2279
+ "1. open": "133.8100",
2280
+ "2. high": "136.1000",
2281
+ "3. low": "132.5000",
2282
+ "4. close": "134.1500",
2283
+ "5. volume": "6999592"
2284
+ },
2285
+ "2024-03-21": {
2286
+ "1. open": "134.7000",
2287
+ "2. high": "137.0000",
2288
+ "3. low": "132.0139",
2289
+ "4. close": "133.6000",
2290
+ "5. volume": "7568797"
2291
+ },
2292
+ "2024-03-20": {
2293
+ "1. open": "126.5300",
2294
+ "2. high": "131.9800",
2295
+ "3. low": "125.2300",
2296
+ "4. close": "131.3300",
2297
+ "5. volume": "6861505"
2298
+ },
2299
+ "2024-03-19": {
2300
+ "1. open": "125.5000",
2301
+ "2. high": "127.1000",
2302
+ "3. low": "121.5200",
2303
+ "4. close": "124.5900",
2304
+ "5. volume": "8135365"
2305
+ },
2306
+ "2024-03-18": {
2307
+ "1. open": "128.1700",
2308
+ "2. high": "132.8000",
2309
+ "3. low": "127.7300",
2310
+ "4. close": "129.7500",
2311
+ "5. volume": "6216320"
2312
+ },
2313
+ "2024-03-15": {
2314
+ "1. open": "128.7100",
2315
+ "2. high": "134.2000",
2316
+ "3. low": "126.1200",
2317
+ "4. close": "126.9700",
2318
+ "5. volume": "8880494"
2319
+ },
2320
+ "2024-03-14": {
2321
+ "1. open": "130.1300",
2322
+ "2. high": "136.2900",
2323
+ "3. low": "127.5900",
2324
+ "4. close": "130.9600",
2325
+ "5. volume": "10017932"
2326
+ },
2327
+ "2024-03-13": {
2328
+ "1. open": "129.0000",
2329
+ "2. high": "132.7000",
2330
+ "3. low": "125.8000",
2331
+ "4. close": "131.2700",
2332
+ "5. volume": "8684150"
2333
+ },
2334
+ "2024-03-12": {
2335
+ "1. open": "125.0000",
2336
+ "2. high": "129.9900",
2337
+ "3. low": "121.3801",
2338
+ "4. close": "129.5000",
2339
+ "5. volume": "18102294"
2340
+ },
2341
+ "2024-03-11": {
2342
+ "1. open": "126.6000",
2343
+ "2. high": "130.7420",
2344
+ "3. low": "124.1200",
2345
+ "4. close": "126.7400",
2346
+ "5. volume": "10030490"
2347
+ },
2348
+ "2024-03-08": {
2349
+ "1. open": "139.6900",
2350
+ "2. high": "142.9000",
2351
+ "3. low": "131.2000",
2352
+ "4. close": "131.4800",
2353
+ "5. volume": "14132452"
2354
+ },
2355
+ "2024-03-07": {
2356
+ "1. open": "140.0000",
2357
+ "2. high": "146.5400",
2358
+ "3. low": "138.8100",
2359
+ "4. close": "140.8500",
2360
+ "5. volume": "14358584"
2361
+ },
2362
+ "2024-03-06": {
2363
+ "1. open": "138.0900",
2364
+ "2. high": "139.3369",
2365
+ "3. low": "133.2629",
2366
+ "4. close": "136.9900",
2367
+ "5. volume": "9063327"
2368
+ },
2369
+ "2024-03-05": {
2370
+ "1. open": "135.5000",
2371
+ "2. high": "136.3700",
2372
+ "3. low": "130.0000",
2373
+ "4. close": "134.0700",
2374
+ "5. volume": "9116025"
2375
+ },
2376
+ "2024-03-04": {
2377
+ "1. open": "145.3900",
2378
+ "2. high": "148.4799",
2379
+ "3. low": "137.7500",
2380
+ "4. close": "138.0100",
2381
+ "5. volume": "14294988"
2382
+ },
2383
+ "2024-03-01": {
2384
+ "1. open": "141.4800",
2385
+ "2. high": "144.9800",
2386
+ "3. low": "139.0400",
2387
+ "4. close": "141.6200",
2388
+ "5. volume": "9856913"
2389
+ },
2390
+ "2024-02-29": {
2391
+ "1. open": "136.2800",
2392
+ "2. high": "141.2200",
2393
+ "3. low": "135.4500",
2394
+ "4. close": "141.0400",
2395
+ "5. volume": "10300023"
2396
+ },
2397
+ "2024-02-28": {
2398
+ "1. open": "136.1500",
2399
+ "2. high": "136.2900",
2400
+ "3. low": "131.3100",
2401
+ "4. close": "133.8600",
2402
+ "5. volume": "9682632"
2403
+ },
2404
+ "2024-02-27": {
2405
+ "1. open": "144.9050",
2406
+ "2. high": "147.3300",
2407
+ "3. low": "137.0000",
2408
+ "4. close": "137.9500",
2409
+ "5. volume": "17481267"
2410
+ },
2411
+ "2024-02-26": {
2412
+ "1. open": "139.0000",
2413
+ "2. high": "149.9200",
2414
+ "3. low": "138.1751",
2415
+ "4. close": "146.2000",
2416
+ "5. volume": "26547871"
2417
+ },
2418
+ "2024-02-23": {
2419
+ "1. open": "129.0950",
2420
+ "2. high": "136.0000",
2421
+ "3. low": "128.8600",
2422
+ "4. close": "133.3400",
2423
+ "5. volume": "20317049"
2424
+ },
2425
+ "2024-02-22": {
2426
+ "1. open": "132.8700",
2427
+ "2. high": "138.5000",
2428
+ "3. low": "128.5100",
2429
+ "4. close": "128.5300",
2430
+ "5. volume": "29492398"
2431
+ },
2432
+ "2024-02-21": {
2433
+ "1. open": "117.7600",
2434
+ "2. high": "125.4999",
2435
+ "3. low": "116.8100",
2436
+ "4. close": "123.3900",
2437
+ "5. volume": "22418082"
2438
+ },
2439
+ "2024-02-20": {
2440
+ "1. open": "123.7800",
2441
+ "2. high": "123.8000",
2442
+ "3. low": "115.4900",
2443
+ "4. close": "121.7700",
2444
+ "5. volume": "21117308"
2445
+ },
2446
+ "2024-02-16": {
2447
+ "1. open": "129.5000",
2448
+ "2. high": "135.9800",
2449
+ "3. low": "123.0500",
2450
+ "4. close": "128.3400",
2451
+ "5. volume": "26122331"
2452
+ },
2453
+ "2024-02-15": {
2454
+ "1. open": "131.0000",
2455
+ "2. high": "135.0000",
2456
+ "3. low": "123.5100",
2457
+ "4. close": "133.6800",
2458
+ "5. volume": "34996642"
2459
+ },
2460
+ "2024-02-14": {
2461
+ "1. open": "133.8100",
2462
+ "2. high": "134.8400",
2463
+ "3. low": "121.0200",
2464
+ "4. close": "126.4000",
2465
+ "5. volume": "42519550"
2466
+ },
2467
+ "2024-02-13": {
2468
+ "1. open": "128.1200",
2469
+ "2. high": "137.5000",
2470
+ "3. low": "117.0000",
2471
+ "4. close": "119.9800",
2472
+ "5. volume": "68563880"
2473
+ },
2474
+ "2024-02-12": {
2475
+ "1. open": "120.1600",
2476
+ "2. high": "164.0000",
2477
+ "3. low": "118.6900",
2478
+ "4. close": "148.9700",
2479
+ "5. volume": "111349666"
2480
+ },
2481
+ "2024-02-09": {
2482
+ "1. open": "105.9900",
2483
+ "2. high": "117.8200",
2484
+ "3. low": "102.0900",
2485
+ "4. close": "115.2100",
2486
+ "5. volume": "48096528"
2487
+ },
2488
+ "2024-02-08": {
2489
+ "1. open": "94.4100",
2490
+ "2. high": "126.5850",
2491
+ "3. low": "94.0000",
2492
+ "4. close": "113.8900",
2493
+ "5. volume": "105517349"
2494
+ },
2495
+ "2024-02-07": {
2496
+ "1. open": "73.0700",
2497
+ "2. high": "77.7100",
2498
+ "3. low": "72.2500",
2499
+ "4. close": "77.0100",
2500
+ "5. volume": "22802796"
2501
+ },
2502
+ "2024-02-06": {
2503
+ "1. open": "75.0000",
2504
+ "2. high": "75.4500",
2505
+ "3. low": "71.8000",
2506
+ "4. close": "72.9800",
2507
+ "5. volume": "6899507"
2508
+ },
2509
+ "2024-02-05": {
2510
+ "1. open": "71.9900",
2511
+ "2. high": "74.2800",
2512
+ "3. low": "71.6000",
2513
+ "4. close": "73.2700",
2514
+ "5. volume": "7258066"
2515
+ },
2516
+ "2024-02-02": {
2517
+ "1. open": "71.1000",
2518
+ "2. high": "71.9500",
2519
+ "3. low": "70.0000",
2520
+ "4. close": "71.0000",
2521
+ "5. volume": "4298876"
2522
+ },
2523
+ "2024-02-01": {
2524
+ "1. open": "71.8700",
2525
+ "2. high": "72.5500",
2526
+ "3. low": "69.3200",
2527
+ "4. close": "70.5200",
2528
+ "5. volume": "3476065"
2529
+ },
2530
+ "2024-01-31": {
2531
+ "1. open": "70.6600",
2532
+ "2. high": "72.5400",
2533
+ "3. low": "69.6200",
2534
+ "4. close": "70.6700",
2535
+ "5. volume": "5087257"
2536
+ },
2537
+ "2024-01-30": {
2538
+ "1. open": "73.4980",
2539
+ "2. high": "74.1500",
2540
+ "3. low": "70.8500",
2541
+ "4. close": "71.9700",
2542
+ "5. volume": "4056633"
2543
+ },
2544
+ "2024-01-29": {
2545
+ "1. open": "72.0000",
2546
+ "2. high": "72.9500",
2547
+ "3. low": "71.2000",
2548
+ "4. close": "72.9300",
2549
+ "5. volume": "4318120"
2550
+ },
2551
+ "2024-01-26": {
2552
+ "1. open": "73.1400",
2553
+ "2. high": "73.8900",
2554
+ "3. low": "70.8000",
2555
+ "4. close": "71.1700",
2556
+ "5. volume": "7077097"
2557
+ },
2558
+ "2024-01-25": {
2559
+ "1. open": "76.4900",
2560
+ "2. high": "79.6500",
2561
+ "3. low": "73.2600",
2562
+ "4. close": "73.9100",
2563
+ "5. volume": "8817139"
2564
+ },
2565
+ "2024-01-24": {
2566
+ "1. open": "77.2000",
2567
+ "2. high": "77.6699",
2568
+ "3. low": "74.8000",
2569
+ "4. close": "75.7400",
2570
+ "5. volume": "5813394"
2571
+ },
2572
+ "2024-01-23": {
2573
+ "1. open": "77.0000",
2574
+ "2. high": "77.5900",
2575
+ "3. low": "75.4600",
2576
+ "4. close": "76.3500",
2577
+ "5. volume": "4052530"
2578
+ },
2579
+ "2024-01-22": {
2580
+ "1. open": "78.5800",
2581
+ "2. high": "79.9400",
2582
+ "3. low": "76.5000",
2583
+ "4. close": "77.1100",
2584
+ "5. volume": "7697443"
2585
+ },
2586
+ "2024-01-19": {
2587
+ "1. open": "75.0700",
2588
+ "2. high": "78.9674",
2589
+ "3. low": "74.4300",
2590
+ "4. close": "78.5800",
2591
+ "5. volume": "9956491"
2592
+ },
2593
+ "2024-01-18": {
2594
+ "1. open": "72.0000",
2595
+ "2. high": "74.8000",
2596
+ "3. low": "71.4100",
2597
+ "4. close": "74.2300",
2598
+ "5. volume": "11287498"
2599
+ },
2600
+ "2024-01-17": {
2601
+ "1. open": "68.0000",
2602
+ "2. high": "69.9600",
2603
+ "3. low": "66.6600",
2604
+ "4. close": "69.8600",
2605
+ "5. volume": "7209106"
2606
+ },
2607
+ "2024-01-16": {
2608
+ "1. open": "70.0000",
2609
+ "2. high": "70.0000",
2610
+ "3. low": "67.5500",
2611
+ "4. close": "68.4800",
2612
+ "5. volume": "7090256"
2613
+ },
2614
+ "2024-01-12": {
2615
+ "1. open": "70.8500",
2616
+ "2. high": "70.9100",
2617
+ "3. low": "69.0100",
2618
+ "4. close": "70.0000",
2619
+ "5. volume": "4025998"
2620
+ },
2621
+ "2024-01-11": {
2622
+ "1. open": "71.6700",
2623
+ "2. high": "71.8720",
2624
+ "3. low": "68.1900",
2625
+ "4. close": "69.7700",
2626
+ "5. volume": "6396114"
2627
+ },
2628
+ "2024-01-10": {
2629
+ "1. open": "73.0000",
2630
+ "2. high": "74.3800",
2631
+ "3. low": "69.8600",
2632
+ "4. close": "70.7700",
2633
+ "5. volume": "7450639"
2634
+ },
2635
+ "2024-01-09": {
2636
+ "1. open": "72.8000",
2637
+ "2. high": "72.9800",
2638
+ "3. low": "70.9100",
2639
+ "4. close": "71.8800",
2640
+ "5. volume": "5982003"
2641
+ },
2642
+ "2024-01-08": {
2643
+ "1. open": "67.7600",
2644
+ "2. high": "73.1846",
2645
+ "3. low": "67.5200",
2646
+ "4. close": "72.8400",
2647
+ "5. volume": "9303504"
2648
+ },
2649
+ "2024-01-05": {
2650
+ "1. open": "69.1200",
2651
+ "2. high": "70.3900",
2652
+ "3. low": "66.5200",
2653
+ "4. close": "67.0500",
2654
+ "5. volume": "7274142"
2655
+ },
2656
+ "2024-01-04": {
2657
+ "1. open": "68.9900",
2658
+ "2. high": "69.6000",
2659
+ "3. low": "67.1400",
2660
+ "4. close": "68.3900",
2661
+ "5. volume": "5757570"
2662
+ },
2663
+ "2024-01-03": {
2664
+ "1. open": "67.0700",
2665
+ "2. high": "68.5000",
2666
+ "3. low": "65.1100",
2667
+ "4. close": "67.9100",
2668
+ "5. volume": "7858160"
2669
+ },
2670
+ "2024-01-02": {
2671
+ "1. open": "73.5000",
2672
+ "2. high": "73.5200",
2673
+ "3. low": "68.2430",
2674
+ "4. close": "68.9200",
2675
+ "5. volume": "9770966"
2676
+ },
2677
+ "2023-12-29": {
2678
+ "1. open": "78.3600",
2679
+ "2. high": "78.6600",
2680
+ "3. low": "74.6000",
2681
+ "4. close": "75.1450",
2682
+ "5. volume": "11178334"
2683
+ },
2684
+ "2023-12-28": {
2685
+ "1. open": "74.7900",
2686
+ "2. high": "78.3500",
2687
+ "3. low": "74.5000",
2688
+ "4. close": "77.4700",
2689
+ "5. volume": "9176899"
2690
+ },
2691
+ "2023-12-27": {
2692
+ "1. open": "74.5000",
2693
+ "2. high": "74.7600",
2694
+ "3. low": "73.4101",
2695
+ "4. close": "74.2500",
2696
+ "5. volume": "3515058"
2697
+ },
2698
+ "2023-12-26": {
2699
+ "1. open": "73.2700",
2700
+ "2. high": "74.0000",
2701
+ "3. low": "71.7600",
2702
+ "4. close": "73.4100",
2703
+ "5. volume": "4046596"
2704
+ },
2705
+ "2023-12-22": {
2706
+ "1. open": "72.0000",
2707
+ "2. high": "73.4385",
2708
+ "3. low": "71.4800",
2709
+ "4. close": "72.2900",
2710
+ "5. volume": "5763862"
2711
+ },
2712
+ "2023-12-21": {
2713
+ "1. open": "70.0000",
2714
+ "2. high": "71.9500",
2715
+ "3. low": "69.3000",
2716
+ "4. close": "71.2000",
2717
+ "5. volume": "5407601"
2718
+ },
2719
+ "2023-12-20": {
2720
+ "1. open": "69.5000",
2721
+ "2. high": "72.9897",
2722
+ "3. low": "68.3800",
2723
+ "4. close": "68.4000",
2724
+ "5. volume": "8177594"
2725
+ },
2726
+ "2023-12-19": {
2727
+ "1. open": "69.2300",
2728
+ "2. high": "70.5499",
2729
+ "3. low": "68.8100",
2730
+ "4. close": "69.4300",
2731
+ "5. volume": "3886427"
2732
+ },
2733
+ "2023-12-18": {
2734
+ "1. open": "69.9600",
2735
+ "2. high": "70.0915",
2736
+ "3. low": "68.0200",
2737
+ "4. close": "68.8700",
2738
+ "5. volume": "4744779"
2739
+ },
2740
+ "2023-12-15": {
2741
+ "1. open": "70.5000",
2742
+ "2. high": "71.8900",
2743
+ "3. low": "69.2900",
2744
+ "4. close": "71.0300",
2745
+ "5. volume": "7058443"
2746
+ },
2747
+ "2023-12-14": {
2748
+ "1. open": "66.5200",
2749
+ "2. high": "71.7900",
2750
+ "3. low": "66.3700",
2751
+ "4. close": "70.7350",
2752
+ "5. volume": "11835036"
2753
+ },
2754
+ "2023-12-13": {
2755
+ "1. open": "65.4100",
2756
+ "2. high": "66.5000",
2757
+ "3. low": "62.7500",
2758
+ "4. close": "65.6100",
2759
+ "5. volume": "7023954"
2760
+ },
2761
+ "2023-12-12": {
2762
+ "1. open": "65.0000",
2763
+ "2. high": "66.2500",
2764
+ "3. low": "63.2800",
2765
+ "4. close": "64.7100",
2766
+ "5. volume": "5711703"
2767
+ },
2768
+ "2023-12-11": {
2769
+ "1. open": "67.2600",
2770
+ "2. high": "67.2600",
2771
+ "3. low": "64.2900",
2772
+ "4. close": "64.8900",
2773
+ "5. volume": "7625495"
2774
+ },
2775
+ "2023-12-08": {
2776
+ "1. open": "62.4400",
2777
+ "2. high": "67.4399",
2778
+ "3. low": "62.2350",
2779
+ "4. close": "67.2300",
2780
+ "5. volume": "18815931"
2781
+ },
2782
+ "2023-12-07": {
2783
+ "1. open": "61.5200",
2784
+ "2. high": "62.9700",
2785
+ "3. low": "61.2000",
2786
+ "4. close": "62.4400",
2787
+ "5. volume": "3139112"
2788
+ },
2789
+ "2023-12-06": {
2790
+ "1. open": "64.3500",
2791
+ "2. high": "64.6900",
2792
+ "3. low": "60.8900",
2793
+ "4. close": "61.0600",
2794
+ "5. volume": "5350702"
2795
+ },
2796
+ "2023-12-05": {
2797
+ "1. open": "61.7300",
2798
+ "2. high": "64.3490",
2799
+ "3. low": "60.3700",
2800
+ "4. close": "63.5900",
2801
+ "5. volume": "6666904"
2802
+ },
2803
+ "2023-12-04": {
2804
+ "1. open": "63.9000",
2805
+ "2. high": "63.9000",
2806
+ "3. low": "60.8000",
2807
+ "4. close": "61.9300",
2808
+ "5. volume": "5012171"
2809
+ },
2810
+ "2023-12-01": {
2811
+ "1. open": "61.5100",
2812
+ "2. high": "64.4300",
2813
+ "3. low": "60.9100",
2814
+ "4. close": "63.9000",
2815
+ "5. volume": "5446185"
2816
+ },
2817
+ "2023-11-30": {
2818
+ "1. open": "62.5800",
2819
+ "2. high": "63.5000",
2820
+ "3. low": "60.9100",
2821
+ "4. close": "61.5000",
2822
+ "5. volume": "4833273"
2823
+ },
2824
+ "2023-11-29": {
2825
+ "1. open": "62.5200",
2826
+ "2. high": "63.4100",
2827
+ "3. low": "61.6900",
2828
+ "4. close": "62.2100",
2829
+ "5. volume": "3642374"
2830
+ },
2831
+ "2023-11-28": {
2832
+ "1. open": "60.8400",
2833
+ "2. high": "62.6800",
2834
+ "3. low": "60.7900",
2835
+ "4. close": "61.9200",
2836
+ "5. volume": "4106892"
2837
+ },
2838
+ "2023-11-27": {
2839
+ "1. open": "63.0500",
2840
+ "2. high": "63.6900",
2841
+ "3. low": "60.9900",
2842
+ "4. close": "61.0000",
2843
+ "5. volume": "6681872"
2844
+ },
2845
+ "2023-11-24": {
2846
+ "1. open": "61.5000",
2847
+ "2. high": "64.2000",
2848
+ "3. low": "61.4100",
2849
+ "4. close": "63.8800",
2850
+ "5. volume": "6004929"
2851
+ },
2852
+ "2023-11-22": {
2853
+ "1. open": "59.0000",
2854
+ "2. high": "64.9200",
2855
+ "3. low": "59.0000",
2856
+ "4. close": "61.7600",
2857
+ "5. volume": "15119683"
2858
+ },
2859
+ "2023-11-21": {
2860
+ "1. open": "58.0000",
2861
+ "2. high": "58.9000",
2862
+ "3. low": "56.4300",
2863
+ "4. close": "58.6600",
2864
+ "5. volume": "5615415"
2865
+ },
2866
+ "2023-11-20": {
2867
+ "1. open": "55.3500",
2868
+ "2. high": "59.2400",
2869
+ "3. low": "55.2700",
2870
+ "4. close": "58.6800",
2871
+ "5. volume": "7808006"
2872
+ },
2873
+ "2023-11-17": {
2874
+ "1. open": "55.1100",
2875
+ "2. high": "55.7400",
2876
+ "3. low": "54.2600",
2877
+ "4. close": "54.9900",
2878
+ "5. volume": "3443898"
2879
+ },
2880
+ "2023-11-16": {
2881
+ "1. open": "55.5100",
2882
+ "2. high": "55.6799",
2883
+ "3. low": "53.4700",
2884
+ "4. close": "54.2300",
2885
+ "5. volume": "3291412"
2886
+ },
2887
+ "2023-11-15": {
2888
+ "1. open": "54.4000",
2889
+ "2. high": "56.0300",
2890
+ "3. low": "54.0800",
2891
+ "4. close": "55.4300",
2892
+ "5. volume": "5821817"
2893
+ },
2894
+ "2023-11-14": {
2895
+ "1. open": "53.0000",
2896
+ "2. high": "53.5000",
2897
+ "3. low": "52.2800",
2898
+ "4. close": "53.4300",
2899
+ "5. volume": "3541284"
2900
+ },
2901
+ "2023-11-13": {
2902
+ "1. open": "52.2000",
2903
+ "2. high": "52.5000",
2904
+ "3. low": "50.5700",
2905
+ "4. close": "51.6900",
2906
+ "5. volume": "4524968"
2907
+ },
2908
+ "2023-11-10": {
2909
+ "1. open": "52.0000",
2910
+ "2. high": "52.5000",
2911
+ "3. low": "51.0100",
2912
+ "4. close": "52.2700",
2913
+ "5. volume": "5803942"
2914
+ },
2915
+ "2023-11-09": {
2916
+ "1. open": "51.0000",
2917
+ "2. high": "52.0500",
2918
+ "3. low": "49.8200",
2919
+ "4. close": "51.5800",
2920
+ "5. volume": "15354467"
2921
+ },
2922
+ "2023-11-08": {
2923
+ "1. open": "55.2700",
2924
+ "2. high": "55.5600",
2925
+ "3. low": "53.3900",
2926
+ "4. close": "54.4000",
2927
+ "5. volume": "6128231"
2928
+ },
2929
+ "2023-11-07": {
2930
+ "1. open": "53.4500",
2931
+ "2. high": "56.1000",
2932
+ "3. low": "53.2600",
2933
+ "4. close": "55.2700",
2934
+ "5. volume": "4534176"
2935
+ },
2936
+ "2023-11-06": {
2937
+ "1. open": "53.9800",
2938
+ "2. high": "54.4600",
2939
+ "3. low": "52.5200",
2940
+ "4. close": "53.1000",
2941
+ "5. volume": "2328270"
2942
+ },
2943
+ "2023-11-03": {
2944
+ "1. open": "52.8200",
2945
+ "2. high": "53.8600",
2946
+ "3. low": "52.2500",
2947
+ "4. close": "53.4900",
2948
+ "5. volume": "2545035"
2949
+ },
2950
+ "2023-11-02": {
2951
+ "1. open": "51.4000",
2952
+ "2. high": "53.5600",
2953
+ "3. low": "51.3000",
2954
+ "4. close": "52.8200",
2955
+ "5. volume": "4752687"
2956
+ },
2957
+ "2023-11-01": {
2958
+ "1. open": "49.6100",
2959
+ "2. high": "50.5200",
2960
+ "3. low": "48.3000",
2961
+ "4. close": "50.5200",
2962
+ "5. volume": "3066410"
2963
+ },
2964
+ "2023-10-31": {
2965
+ "1. open": "47.9000",
2966
+ "2. high": "49.6600",
2967
+ "3. low": "47.1200",
2968
+ "4. close": "49.2900",
2969
+ "5. volume": "3248684"
2970
+ },
2971
+ "2023-10-30": {
2972
+ "1. open": "49.5100",
2973
+ "2. high": "49.9000",
2974
+ "3. low": "47.2800",
2975
+ "4. close": "47.9000",
2976
+ "5. volume": "3677661"
2977
+ },
2978
+ "2023-10-27": {
2979
+ "1. open": "51.2600",
2980
+ "2. high": "51.3300",
2981
+ "3. low": "48.8100",
2982
+ "4. close": "49.0900",
2983
+ "5. volume": "2611336"
2984
+ },
2985
+ "2023-10-26": {
2986
+ "1. open": "50.0600",
2987
+ "2. high": "51.1100",
2988
+ "3. low": "49.5000",
2989
+ "4. close": "50.1700",
2990
+ "5. volume": "3555300"
2991
+ },
2992
+ "2023-10-25": {
2993
+ "1. open": "52.7000",
2994
+ "2. high": "52.7900",
2995
+ "3. low": "49.3100",
2996
+ "4. close": "49.4400",
2997
+ "5. volume": "4518810"
2998
+ },
2999
+ "2023-10-24": {
3000
+ "1. open": "52.0000",
3001
+ "2. high": "52.8917",
3002
+ "3. low": "51.0500",
3003
+ "4. close": "52.3700",
3004
+ "5. volume": "7211721"
3005
+ },
3006
+ "2023-10-23": {
3007
+ "1. open": "47.2200",
3008
+ "2. high": "51.8800",
3009
+ "3. low": "46.5000",
3010
+ "4. close": "50.2100",
3011
+ "5. volume": "9979286"
3012
+ },
3013
+ "2023-10-20": {
3014
+ "1. open": "49.7400",
3015
+ "2. high": "49.7400",
3016
+ "3. low": "46.5000",
3017
+ "4. close": "47.8700",
3018
+ "5. volume": "8089129"
3019
+ },
3020
+ "2023-10-19": {
3021
+ "1. open": "52.0000",
3022
+ "2. high": "52.7000",
3023
+ "3. low": "49.5300",
3024
+ "4. close": "49.7400",
3025
+ "5. volume": "4553360"
3026
+ },
3027
+ "2023-10-18": {
3028
+ "1. open": "52.2800",
3029
+ "2. high": "52.7000",
3030
+ "3. low": "51.2750",
3031
+ "4. close": "51.9000",
3032
+ "5. volume": "2268871"
3033
+ },
3034
+ "2023-10-17": {
3035
+ "1. open": "51.0000",
3036
+ "2. high": "52.7600",
3037
+ "3. low": "50.6500",
3038
+ "4. close": "52.2900",
3039
+ "5. volume": "2549709"
3040
+ },
3041
+ "2023-10-16": {
3042
+ "1. open": "51.0400",
3043
+ "2. high": "52.3500",
3044
+ "3. low": "51.0400",
3045
+ "4. close": "52.0900",
3046
+ "5. volume": "3316789"
3047
+ },
3048
+ "2023-10-13": {
3049
+ "1. open": "52.5000",
3050
+ "2. high": "52.5600",
3051
+ "3. low": "50.0000",
3052
+ "4. close": "50.7800",
3053
+ "5. volume": "6462484"
3054
+ },
3055
+ "2023-10-12": {
3056
+ "1. open": "54.7500",
3057
+ "2. high": "54.7500",
3058
+ "3. low": "51.4100",
3059
+ "4. close": "51.8500",
3060
+ "5. volume": "7323145"
3061
+ },
3062
+ "2023-10-11": {
3063
+ "1. open": "56.1700",
3064
+ "2. high": "56.3300",
3065
+ "3. low": "54.3800",
3066
+ "4. close": "54.6800",
3067
+ "5. volume": "4454722"
3068
+ },
3069
+ "2023-10-10": {
3070
+ "1. open": "55.2400",
3071
+ "2. high": "55.8600",
3072
+ "3. low": "54.2000",
3073
+ "4. close": "55.7100",
3074
+ "5. volume": "5138144"
3075
+ },
3076
+ "2023-10-09": {
3077
+ "1. open": "54.4000",
3078
+ "2. high": "55.8000",
3079
+ "3. low": "53.3700",
3080
+ "4. close": "54.2500",
3081
+ "5. volume": "7197706"
3082
+ },
3083
+ "2023-10-06": {
3084
+ "1. open": "52.7200",
3085
+ "2. high": "54.2100",
3086
+ "3. low": "51.5500",
3087
+ "4. close": "54.0800",
3088
+ "5. volume": "4009236"
3089
+ },
3090
+ "2023-10-05": {
3091
+ "1. open": "53.9000",
3092
+ "2. high": "53.9000",
3093
+ "3. low": "52.0900",
3094
+ "4. close": "52.5100",
3095
+ "5. volume": "2984420"
3096
+ },
3097
+ "2023-10-04": {
3098
+ "1. open": "51.9700",
3099
+ "2. high": "53.8100",
3100
+ "3. low": "51.3100",
3101
+ "4. close": "53.4600",
3102
+ "5. volume": "6206459"
3103
+ },
3104
+ "2023-10-03": {
3105
+ "1. open": "51.9600",
3106
+ "2. high": "52.2350",
3107
+ "3. low": "50.8000",
3108
+ "4. close": "51.5700",
3109
+ "5. volume": "4687735"
3110
+ },
3111
+ "2023-10-02": {
3112
+ "1. open": "53.4750",
3113
+ "2. high": "54.1899",
3114
+ "3. low": "51.9100",
3115
+ "4. close": "52.2600",
3116
+ "5. volume": "8857088"
3117
+ },
3118
+ "2023-09-29": {
3119
+ "1. open": "56.2100",
3120
+ "2. high": "56.7900",
3121
+ "3. low": "53.0800",
3122
+ "4. close": "53.5200",
3123
+ "5. volume": "7810025"
3124
+ },
3125
+ "2023-09-28": {
3126
+ "1. open": "53.5000",
3127
+ "2. high": "56.5000",
3128
+ "3. low": "52.8600",
3129
+ "4. close": "55.4900",
3130
+ "5. volume": "8765755"
3131
+ },
3132
+ "2023-09-27": {
3133
+ "1. open": "54.4000",
3134
+ "2. high": "54.4099",
3135
+ "3. low": "51.7894",
3136
+ "4. close": "52.9900",
3137
+ "5. volume": "6866740"
3138
+ },
3139
+ "2023-09-26": {
3140
+ "1. open": "53.9300",
3141
+ "2. high": "54.5300",
3142
+ "3. low": "52.7000",
3143
+ "4. close": "53.5200",
3144
+ "5. volume": "6283544"
3145
+ },
3146
+ "2023-09-25": {
3147
+ "1. open": "51.1200",
3148
+ "2. high": "54.5000",
3149
+ "3. low": "50.0200",
3150
+ "4. close": "54.4400",
3151
+ "5. volume": "12896541"
3152
+ },
3153
+ "2023-09-22": {
3154
+ "1. open": "52.9000",
3155
+ "2. high": "52.9000",
3156
+ "3. low": "50.3548",
3157
+ "4. close": "51.3200",
3158
+ "5. volume": "8430168"
3159
+ },
3160
+ "2023-09-21": {
3161
+ "1. open": "51.7800",
3162
+ "2. high": "52.8000",
3163
+ "3. low": "49.8500",
3164
+ "4. close": "52.1600",
3165
+ "5. volume": "15010920"
3166
+ },
3167
+ "2023-09-20": {
3168
+ "1. open": "55.1700",
3169
+ "2. high": "55.4000",
3170
+ "3. low": "51.5200",
3171
+ "4. close": "52.9100",
3172
+ "5. volume": "16369470"
3173
+ },
3174
+ "2023-09-19": {
3175
+ "1. open": "56.2500",
3176
+ "2. high": "56.7800",
3177
+ "3. low": "53.8800",
3178
+ "4. close": "55.1700",
3179
+ "5. volume": "18308644"
3180
+ },
3181
+ "2023-09-18": {
3182
+ "1. open": "57.9500",
3183
+ "2. high": "58.7407",
3184
+ "3. low": "55.0200",
3185
+ "4. close": "58.0000",
3186
+ "5. volume": "34571903"
3187
+ },
3188
+ "2023-09-15": {
3189
+ "1. open": "68.6300",
3190
+ "2. high": "69.0000",
3191
+ "3. low": "60.7500",
3192
+ "4. close": "60.7500",
3193
+ "5. volume": "74753091"
3194
+ },
3195
+ "2023-09-14": {
3196
+ "1. open": "56.1000",
3197
+ "2. high": "66.2800",
3198
+ "3. low": "55.5400",
3199
+ "4. close": "63.5900",
3200
+ "5. volume": "130534505"
3201
+ }
3202
+ }
3203
+ }
ASML/ASML_Index.json ADDED
@@ -0,0 +1,38 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "ASML_20240417_EC",
4
+ "ticker": "ASML",
5
+ "event_type": "EarningsCall",
6
+ "event_start_et": "2024-04-17 09:00:00",
7
+ "language": "en",
8
+ "transcript_file": "2024_04_17-asml-transcript-investor-call-q1-2024.pdf",
9
+ "transcript_sound": "ASML_Q1_2024_-_Financial_results__ASML-app_657174724_Emotion.txt",
10
+ "stock_price": "ASML_Nasdaq_Stockprice.json",
11
+ "sound_file": "ASML_Q1_2024_-_Financial_results__ASML-app_657174724.mp4",
12
+ "sound_url": "https://www.asml.com/en/investors/financial-results/q1-2024"
13
+ },
14
+ {
15
+ "uid": "ASML_20230719_EC",
16
+ "ticker": "ASML",
17
+ "event_type": "EarningsCall",
18
+ "event_start_et": "2023-07-19 09:00:00",
19
+ "language": "en",
20
+ "transcript_file": "2023_07_19 ASML Transcript investor call Q2 2023.pdf",
21
+ "transcript_sound": "ASML_Q2_2023_-_Financial_results__ASML-app_3969282215_Emotion.txt",
22
+ "stock_price": "ASML_Nasdaq_Stockprice.json",
23
+ "sound_file": "ASML_Q2_2023_-_Financial_results__ASML-app_3969282215.mp4",
24
+ "sound_url": "https://www.asml.com/en/investors/financial-results/q2-2023"
25
+ },
26
+ {
27
+ "uid": "ASML_20221019_EC",
28
+ "ticker": "ASML",
29
+ "event_type": "EarningsCall",
30
+ "event_start_et": "2022-10-19 09:00:00",
31
+ "language": "en",
32
+ "transcript_file": "2022_10_19 ASML Transcript investor call Q3 2022 FINAL.pdf",
33
+ "transcript_sound": "ASML_Q3_2022_-_Financial_results__ASML-app_3312246511_Emotion.txt",
34
+ "stock_price": "ASML_Nasdaq_Stockprice.json",
35
+ "sound_file": "ASML_Q3_2022_-_Financial_results__ASML-app_3312246511.mp4",
36
+ "sound_url": "https://www.asml.com/en/investors/financial-results/q3-2022"
37
+ }
38
+ ]
ASML/ASML_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
ASML/ASML_Q1_2024_-_Financial_results__ASML-app_657174724_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
ASML/ASML_Q2_2023_-_Financial_results__ASML-app_3969282215_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
ASML/ASML_Q3_2022_-_Financial_results__ASML-app_3312246511_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AXP/AXP_American_Express_Q3_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AXP/AXP_American_Express_Q4_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AXP/AXP_Index.json ADDED
@@ -0,0 +1,28 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "AXP_20250124_EC",
4
+ "ticker": "AXP",
5
+ "event_type": "EarningsCall",
6
+ "year_quarter": "2024Q4",
7
+ "event_start_et": "2025-01-24 09:30:00",
8
+ "language": "en",
9
+ "transcript_file": "",
10
+ "transcript_sound": "AXP_American_Express_Q4_2024_Earnings_Conference_Call_Emotion.txt",
11
+ "stock_price": "AXP_Nasdaq_Stockprice.json",
12
+ "sound_file": "AXP_American_Express_Q4_2024_Earnings_Conference_Call.mp4",
13
+ "sound_url": ""
14
+ },
15
+ {
16
+ "uid": "AXP_20241018_EC",
17
+ "ticker": "AXP",
18
+ "event_type": "EarningsCall",
19
+ "year_quarter": "2024Q3",
20
+ "event_start_et": "2024-10-18 08:30:00",
21
+ "language": "en",
22
+ "transcript_file": "",
23
+ "transcript_sound": "AXP_American_Express_Q3_2024_Earnings_Conference_Call_Emotion.txt",
24
+ "stock_price": "AXP_Nasdaq_Stockprice.json",
25
+ "sound_file": "AXP_American_Express_Q3_2024_Earnings_Conference_Call.mp4",
26
+ "sound_url": ""
27
+ }
28
+ ]
AXP/AXP_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
AZN/1Q_2023_Results_and_presentations-02_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AZN/1Q_2024_Results_and_presentations-06_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AZN/2Q_2022_Results_and_presentations_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AZN/4Q_2024_Results_and_presentations-08_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AZN/AZN_AstraZeneca_Q2_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
AZN/AZN_Index.json ADDED
@@ -0,0 +1,67 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "AZN_20240725_EC",
4
+ "ticker": "AZN",
5
+ "event_type": "EarningsCall",
6
+ "year_quarter": "2024Q2",
7
+ "event_start_et": "2024-07-25 07:45:00",
8
+ "language": "en",
9
+ "transcript_file": "",
10
+ "transcript_sound": "AZN_AstraZeneca_Q2_2024_Earnings_Conference_Call_Emotion.txt",
11
+ "stock_price": "AZN_Nasdaq_Stockprice.json",
12
+ "sound_file": "AZN_AstraZeneca_Q2_2024_Earnings_Conference_Call.mp4",
13
+ "sound_url": ""
14
+ },
15
+ {
16
+ "uid": "AZN_20250206_EC",
17
+ "ticker": "AZN",
18
+ "event_type": "EarningsCall",
19
+ "year_quarter": "2024Q4",
20
+ "event_start_et": "2025-02-06 06:00:00",
21
+ "language": "en",
22
+ "transcript_file": "",
23
+ "transcript_sound": "4Q_2024_Results_and_presentations-08_Emotion.txt",
24
+ "stock_price": "AZN_Nasdaq_Stockprice.json",
25
+ "sound_file": "4Q_2024_Results_and_presentations-08.mp4",
26
+ "sound_url": ""
27
+ },
28
+ {
29
+ "uid": "AZN_20240425_EC",
30
+ "ticker": "AZN",
31
+ "event_type": "EarningsCall",
32
+ "year_quarter": "2024Q1",
33
+ "event_start_et": "2024-04-25 07:45:00",
34
+ "language": "en",
35
+ "transcript_file": "",
36
+ "transcript_sound": "1Q_2024_Results_and_presentations-06_Emotion.txt",
37
+ "stock_price": "AZN_Nasdaq_Stockprice.json",
38
+ "sound_file": "1Q_2024_Results_and_presentations-06.mp4",
39
+ "sound_url": ""
40
+ },
41
+ {
42
+ "uid": "AZN_20230427_EC",
43
+ "ticker": "AZN",
44
+ "event_type": "EarningsCall",
45
+ "year_quarter": "2023Q1",
46
+ "event_start_et": "2023-04-27 07:45:00",
47
+ "language": "en",
48
+ "transcript_file": "",
49
+ "transcript_sound": "1Q_2023_Results_and_presentations-02_Emotion.txt",
50
+ "stock_price": "AZN_Nasdaq_Stockprice.json",
51
+ "sound_file": "1Q_2023_Results_and_presentations-02.mp4",
52
+ "sound_url": ""
53
+ },
54
+ {
55
+ "uid": "AZN_20220729_EC",
56
+ "ticker": "AZN",
57
+ "event_type": "EarningsCall",
58
+ "year_quarter": "2022Q2",
59
+ "event_start_et": "2022-07-29 07:45:00",
60
+ "language": "en",
61
+ "transcript_file": "",
62
+ "transcript_sound": "2Q_2022_Results_and_presentations_Emotion.txt",
63
+ "stock_price": "AZN_Nasdaq_Stockprice.json",
64
+ "sound_file": "2Q_2022_Results_and_presentations.mp4",
65
+ "sound_url": ""
66
+ }
67
+ ]
AZN/AZN_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BA/3Q_2022_Boeing_Earnings_Conference_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BA/4Q_2022_The_Boeing_Company_Earnings_Conference_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BA/BA_Index.json ADDED
@@ -0,0 +1,62 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "BA_20250423_EC",
4
+ "ticker": "BA",
5
+ "event_type": "EarningsCall",
6
+ "event_start_et": "2025-04-23 10:30:00",
7
+ "language": "en",
8
+ "transcript_file": "Transcript-Q1-2025-Earnings-Call.pdf",
9
+ "transcript_sound": "Boeing_1Q_2025_Earnings_Call_-_Q4_Emotion.txt",
10
+ "stock_price": "BA_Nasdaq_Stockprice.json",
11
+ "sound_file": "Boeing_1Q_2025_Earnings_Call_-_Q4.mp4",
12
+ "sound_url": "https://events.q4inc.com/attendee/916444904"
13
+ },
14
+ {
15
+ "uid": "BA_20250128_EC",
16
+ "ticker": "BA",
17
+ "event_type": "EarningsCall",
18
+ "event_start_et": "2025-01-28 10:00:00",
19
+ "language": "en",
20
+ "transcript_file": "Boeing-4Q24-Earnings-Call-Transcript.pdf",
21
+ "transcript_sound": "Boeing_4Q_2024_Earnings_Call_-_Q4_Emotion.txt",
22
+ "stock_price": "BA_Nasdaq_Stockprice.json",
23
+ "sound_file": "Boeing_4Q_2024_Earnings_Call_-_Q4.mp4",
24
+ "sound_url": "https://events.q4inc.com/attendee/449637775"
25
+ },
26
+ {
27
+ "uid": "BA_20240731_EC",
28
+ "ticker": "BA",
29
+ "event_type": "EarningsCall",
30
+ "event_start_et": "2024-07-31 10:30:00",
31
+ "language": "en",
32
+ "transcript_file": "2Q24-Boeing-Earnings-Call-Transcript.pdf",
33
+ "transcript_sound": "Boeing_2Q_2024_Earnings_Call_-_Q4_Emotion.txt",
34
+ "stock_price": "BA_Nasdaq_Stockprice.json",
35
+ "sound_file": "Boeing_2Q_2024_Earnings_Call_-_Q4.mp4",
36
+ "sound_url": "https://events.q4inc.com/attendee/728065785"
37
+ },
38
+ {
39
+ "uid": "BA_20230125_EC",
40
+ "ticker": "BA",
41
+ "event_type": "EarningsCall",
42
+ "event_start_et": "2023-01-25 10:30:00",
43
+ "language": "en",
44
+ "transcript_file": "4Q22-_-Boeing-Earnings-Call-Transcript.pdf",
45
+ "transcript_sound": "4Q_2022_The_Boeing_Company_Earnings_Conference_Call_-_Q4_Emotion.txt",
46
+ "stock_price": "BA_Nasdaq_Stockprice.json",
47
+ "sound_file": "4Q_2022_The_Boeing_Company_Earnings_Conference_Call_-_Q4.mp4",
48
+ "sound_url": "https://events.q4inc.com/attendee/381429737"
49
+ },
50
+ {
51
+ "uid": "BA_20221026_EC",
52
+ "ticker": "BA",
53
+ "event_type": "EarningsCall",
54
+ "event_start_et": "2022-10-26 10:30:00",
55
+ "language": "en",
56
+ "transcript_file": "3Q22-Earnings-Call-Transcript.pdf",
57
+ "transcript_sound": "3Q_2022_Boeing_Earnings_Conference_Call_-_Q4_Emotion.txt",
58
+ "stock_price": "BA_Nasdaq_Stockprice.json",
59
+ "sound_file": "3Q_2022_Boeing_Earnings_Conference_Call_-_Q4.mp4",
60
+ "sound_url": "https://events.q4inc.com/attendee/728539519"
61
+ }
62
+ ]
BA/BA_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BA/Boeing_1Q_2025_Earnings_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BA/Boeing_2Q_2024_Earnings_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BA/Boeing_4Q_2024_Earnings_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BKNG/BKNG_Index.json ADDED
@@ -0,0 +1,26 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "BKNG_20230803_EC",
4
+ "ticker": "BKNG",
5
+ "event_type": "EarningsCall",
6
+ "event_start_et": "2023-08-03 16:30:00",
7
+ "language": "en",
8
+ "transcript_file": "",
9
+ "transcript_sound": "Booking_Holdings_Q2_2023_Earnings_Call_-_Q4_Emotion.txt",
10
+ "stock_price": "BKNG_Nasdaq_Stockprice.json",
11
+ "sound_file": "Booking_Holdings_Q2_2023_Earnings_Call_-_Q4.mp4",
12
+ "sound_url": "https://events.q4inc.com/attendee/110283530"
13
+ },
14
+ {
15
+ "uid": "BKNG_20230504_EC",
16
+ "ticker": "BKNG",
17
+ "event_type": "EarningsCall",
18
+ "event_start_et": "2023-05-04 16:30:00",
19
+ "language": "en",
20
+ "transcript_file": "",
21
+ "transcript_sound": "Booking_Holdings_Q1_2023_Earnings_Call_-_Q4_Emotion.txt",
22
+ "stock_price": "BKNG_Nasdaq_Stockprice.json",
23
+ "sound_file": "Booking_Holdings_Q1_2023_Earnings_Call_-_Q4.mp4",
24
+ "sound_url": "https://events.q4inc.com/attendee/991903376"
25
+ }
26
+ ]
BKNG/BKNG_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BKNG/Booking_Holdings_Q1_2023_Earnings_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BKNG/Booking_Holdings_Q2_2023_Earnings_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BLK/BLK_Index.json ADDED
@@ -0,0 +1,12 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "uid": "BLK_20230414_EC",
3
+ "ticker": "BLK",
4
+ "event_type": "EarningsCall",
5
+ "event_start_et": "2023-04-14 07:30:00",
6
+ "language": "en",
7
+ "transcript_file": "",
8
+ "transcript_sound": "Q1_2023_BlackRock_Inc._Earnings_Conference_Call_-_Q4_Emotion.txt",
9
+ "stock_price": "BLK_Nasdaq_Stockprice.json",
10
+ "sound_file": "Q1_2023_BlackRock_Inc._Earnings_Conference_Call_-_Q4.mp4",
11
+ "sound_url": "https://events.q4inc.com/attendee/440320449"
12
+ }
BLK/BLK_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BLK/Q1_2023_BlackRock_Inc._Earnings_Conference_Call_-_Q4_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BMY/BMY_Bristol_Myers_Squibb_Q1_2025_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BMY/BMY_Index.json ADDED
@@ -0,0 +1,13 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "uid": "BMY_20250424_EC",
3
+ "ticker": "BMY",
4
+ "event_type": "EarningsCall",
5
+ "year_quarter": "2025Q1",
6
+ "event_start_et": "2025-04-24 08:00:00",
7
+ "language": "en",
8
+ "transcript_file": "",
9
+ "transcript_sound": "BMY_Bristol_Myers_Squibb_Q1_2025_Earnings_Conference_Call_Emotion.txt",
10
+ "stock_price": "BMY_Nasdaq_Stockprice.json",
11
+ "sound_file": "BMY_Bristol_Myers_Squibb_Q1_2025_Earnings_Conference_Call.mp4",
12
+ "sound_url": ""
13
+ }
BMY/BMY_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BSX/BSX_Index.json ADDED
@@ -0,0 +1,12 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "uid": "BSX_20250423_EC",
3
+ "ticker": "BSX",
4
+ "event_type": "EarningsCall",
5
+ "event_start_et": "2025-04-23 08:00:00",
6
+ "language": "en",
7
+ "transcript_file": "",
8
+ "transcript_sound": "Webcast___Boston_Scientific_Q1_2025_Earnings_Call_Emotion.txt",
9
+ "stock_price": "BSX_Nasdaq_Stockprice.json",
10
+ "sound_file": "Webcast___Boston_Scientific_Q1_2025_Earnings_Call.mp4",
11
+ "sound_url": "https://event.choruscall.com/mediaframe/webcast.html?webcastid=h3EBONvn"
12
+ }
BSX/BSX_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BSX/Webcast___Boston_Scientific_Q1_2025_Earnings_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q2_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
as/AS_Index.json ADDED
@@ -0,0 +1,13 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "uid": "as_20250430_EC",
3
+ "ticker": "as",
4
+ "event_type": "EarningsCall",
5
+ "year_quarter": "2025Q1",
6
+ "event_start_et": "2025-05-30 08:30:00",
7
+ "language": "en",
8
+ "transcript_file": "",
9
+ "transcript_sound": "Amer_Sports_AS_Q1_2025_Earnings__Full_Coverage_Emotion.txt",
10
+ "stock_price": "AS_Nasdaq_Stockprice.json",
11
+ "sound_file": "Amer_Sports_AS_Q1_2025_Earnings__Full_Coverage.mp3",
12
+ "sound_url": ""
13
+ }
as/AS_Nasdaq_Stockprice.json ADDED
@@ -0,0 +1,2531 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "Meta Data": {
3
+ "1. Information": "Daily Prices (open, high, low, close) and Volumes",
4
+ "2. Symbol": "AS",
5
+ "3. Last Refreshed": "2025-07-10",
6
+ "4. Output Size": "Full size",
7
+ "5. Time Zone": "US/Eastern"
8
+ },
9
+ "Time Series (Daily)": {
10
+ "2025-07-10": {
11
+ "1. open": "38.4600",
12
+ "2. high": "38.5400",
13
+ "3. low": "37.5100",
14
+ "4. close": "38.1400",
15
+ "5. volume": "2867247"
16
+ },
17
+ "2025-07-09": {
18
+ "1. open": "38.2200",
19
+ "2. high": "38.6100",
20
+ "3. low": "37.5900",
21
+ "4. close": "38.5000",
22
+ "5. volume": "2526617"
23
+ },
24
+ "2025-07-08": {
25
+ "1. open": "38.5500",
26
+ "2. high": "38.6900",
27
+ "3. low": "37.4400",
28
+ "4. close": "37.8200",
29
+ "5. volume": "2756528"
30
+ },
31
+ "2025-07-07": {
32
+ "1. open": "38.4000",
33
+ "2. high": "38.7100",
34
+ "3. low": "38.0300",
35
+ "4. close": "38.3100",
36
+ "5. volume": "3085398"
37
+ },
38
+ "2025-07-03": {
39
+ "1. open": "38.3400",
40
+ "2. high": "39.0400",
41
+ "3. low": "38.2000",
42
+ "4. close": "38.8700",
43
+ "5. volume": "1634734"
44
+ },
45
+ "2025-07-02": {
46
+ "1. open": "37.5100",
47
+ "2. high": "38.5700",
48
+ "3. low": "36.6000",
49
+ "4. close": "38.1900",
50
+ "5. volume": "5695516"
51
+ },
52
+ "2025-07-01": {
53
+ "1. open": "38.2500",
54
+ "2. high": "39.0050",
55
+ "3. low": "37.4100",
56
+ "4. close": "37.6700",
57
+ "5. volume": "4898922"
58
+ },
59
+ "2025-06-30": {
60
+ "1. open": "39.8200",
61
+ "2. high": "40.2071",
62
+ "3. low": "38.6700",
63
+ "4. close": "38.7600",
64
+ "5. volume": "7792591"
65
+ },
66
+ "2025-06-27": {
67
+ "1. open": "38.0800",
68
+ "2. high": "39.6600",
69
+ "3. low": "37.9500",
70
+ "4. close": "39.3600",
71
+ "5. volume": "10438154"
72
+ },
73
+ "2025-06-26": {
74
+ "1. open": "37.6500",
75
+ "2. high": "37.9500",
76
+ "3. low": "37.3500",
77
+ "4. close": "37.8500",
78
+ "5. volume": "2845834"
79
+ },
80
+ "2025-06-25": {
81
+ "1. open": "37.9100",
82
+ "2. high": "37.9600",
83
+ "3. low": "37.0944",
84
+ "4. close": "37.3100",
85
+ "5. volume": "2752859"
86
+ },
87
+ "2025-06-24": {
88
+ "1. open": "38.1400",
89
+ "2. high": "38.4900",
90
+ "3. low": "37.0000",
91
+ "4. close": "37.6800",
92
+ "5. volume": "3211221"
93
+ },
94
+ "2025-06-23": {
95
+ "1. open": "36.1900",
96
+ "2. high": "37.1750",
97
+ "3. low": "35.9800",
98
+ "4. close": "37.1200",
99
+ "5. volume": "4210414"
100
+ },
101
+ "2025-06-20": {
102
+ "1. open": "36.3600",
103
+ "2. high": "36.6500",
104
+ "3. low": "36.0125",
105
+ "4. close": "36.4200",
106
+ "5. volume": "3333322"
107
+ },
108
+ "2025-06-18": {
109
+ "1. open": "36.0000",
110
+ "2. high": "36.8000",
111
+ "3. low": "35.9100",
112
+ "4. close": "36.1900",
113
+ "5. volume": "2549163"
114
+ },
115
+ "2025-06-17": {
116
+ "1. open": "36.8000",
117
+ "2. high": "36.8700",
118
+ "3. low": "35.9300",
119
+ "4. close": "36.0600",
120
+ "5. volume": "3124966"
121
+ },
122
+ "2025-06-16": {
123
+ "1. open": "36.7500",
124
+ "2. high": "37.5300",
125
+ "3. low": "36.7500",
126
+ "4. close": "37.1200",
127
+ "5. volume": "3263723"
128
+ },
129
+ "2025-06-13": {
130
+ "1. open": "36.9200",
131
+ "2. high": "37.2300",
132
+ "3. low": "36.0200",
133
+ "4. close": "36.2400",
134
+ "5. volume": "4981105"
135
+ },
136
+ "2025-06-12": {
137
+ "1. open": "37.5100",
138
+ "2. high": "37.8400",
139
+ "3. low": "37.2500",
140
+ "4. close": "37.4100",
141
+ "5. volume": "2107080"
142
+ },
143
+ "2025-06-11": {
144
+ "1. open": "38.2300",
145
+ "2. high": "39.1683",
146
+ "3. low": "37.5100",
147
+ "4. close": "37.7400",
148
+ "5. volume": "4726092"
149
+ },
150
+ "2025-06-10": {
151
+ "1. open": "38.0000",
152
+ "2. high": "38.3400",
153
+ "3. low": "37.1800",
154
+ "4. close": "37.8400",
155
+ "5. volume": "4175517"
156
+ },
157
+ "2025-06-09": {
158
+ "1. open": "38.1700",
159
+ "2. high": "38.4000",
160
+ "3. low": "37.4400",
161
+ "4. close": "37.6700",
162
+ "5. volume": "2934569"
163
+ },
164
+ "2025-06-06": {
165
+ "1. open": "37.5400",
166
+ "2. high": "37.8000",
167
+ "3. low": "37.0100",
168
+ "4. close": "37.5200",
169
+ "5. volume": "4036254"
170
+ },
171
+ "2025-06-05": {
172
+ "1. open": "37.0800",
173
+ "2. high": "38.1100",
174
+ "3. low": "37.0600",
175
+ "4. close": "37.3800",
176
+ "5. volume": "4281102"
177
+ },
178
+ "2025-06-04": {
179
+ "1. open": "37.7200",
180
+ "2. high": "37.7700",
181
+ "3. low": "37.0400",
182
+ "4. close": "37.2300",
183
+ "5. volume": "4236928"
184
+ },
185
+ "2025-06-03": {
186
+ "1. open": "36.8500",
187
+ "2. high": "37.5100",
188
+ "3. low": "36.5700",
189
+ "4. close": "37.4600",
190
+ "5. volume": "6634362"
191
+ },
192
+ "2025-06-02": {
193
+ "1. open": "36.4300",
194
+ "2. high": "36.8400",
195
+ "3. low": "36.1100",
196
+ "4. close": "36.8100",
197
+ "5. volume": "7603931"
198
+ },
199
+ "2025-05-30": {
200
+ "1. open": "36.5000",
201
+ "2. high": "36.5300",
202
+ "3. low": "35.9900",
203
+ "4. close": "36.3800",
204
+ "5. volume": "8473374"
205
+ },
206
+ "2025-05-29": {
207
+ "1. open": "37.0000",
208
+ "2. high": "37.1300",
209
+ "3. low": "36.5800",
210
+ "4. close": "36.8500",
211
+ "5. volume": "12714985"
212
+ },
213
+ "2025-05-28": {
214
+ "1. open": "38.2600",
215
+ "2. high": "38.4655",
216
+ "3. low": "37.3400",
217
+ "4. close": "37.7300",
218
+ "5. volume": "3334892"
219
+ },
220
+ "2025-05-27": {
221
+ "1. open": "37.8200",
222
+ "2. high": "38.5100",
223
+ "3. low": "37.0000",
224
+ "4. close": "38.5000",
225
+ "5. volume": "3241998"
226
+ },
227
+ "2025-05-23": {
228
+ "1. open": "35.7700",
229
+ "2. high": "37.3550",
230
+ "3. low": "35.0000",
231
+ "4. close": "37.0400",
232
+ "5. volume": "2969987"
233
+ },
234
+ "2025-05-22": {
235
+ "1. open": "37.6000",
236
+ "2. high": "38.0200",
237
+ "3. low": "36.4200",
238
+ "4. close": "37.4900",
239
+ "5. volume": "6654608"
240
+ },
241
+ "2025-05-21": {
242
+ "1. open": "38.3900",
243
+ "2. high": "38.4200",
244
+ "3. low": "36.6200",
245
+ "4. close": "37.0000",
246
+ "5. volume": "8948982"
247
+ },
248
+ "2025-05-20": {
249
+ "1. open": "36.0000",
250
+ "2. high": "37.9900",
251
+ "3. low": "35.5950",
252
+ "4. close": "37.3700",
253
+ "5. volume": "19816161"
254
+ },
255
+ "2025-05-19": {
256
+ "1. open": "30.5600",
257
+ "2. high": "32.1600",
258
+ "3. low": "30.3800",
259
+ "4. close": "31.3900",
260
+ "5. volume": "6668671"
261
+ },
262
+ "2025-05-16": {
263
+ "1. open": "30.8700",
264
+ "2. high": "31.4000",
265
+ "3. low": "30.6200",
266
+ "4. close": "31.1400",
267
+ "5. volume": "4028006"
268
+ },
269
+ "2025-05-15": {
270
+ "1. open": "31.1500",
271
+ "2. high": "31.4500",
272
+ "3. low": "30.3000",
273
+ "4. close": "30.8500",
274
+ "5. volume": "5485443"
275
+ },
276
+ "2025-05-14": {
277
+ "1. open": "31.3200",
278
+ "2. high": "31.7500",
279
+ "3. low": "30.9200",
280
+ "4. close": "31.2900",
281
+ "5. volume": "3522055"
282
+ },
283
+ "2025-05-13": {
284
+ "1. open": "29.0000",
285
+ "2. high": "31.4300",
286
+ "3. low": "28.9225",
287
+ "4. close": "31.2000",
288
+ "5. volume": "5049078"
289
+ },
290
+ "2025-05-12": {
291
+ "1. open": "28.6000",
292
+ "2. high": "30.1200",
293
+ "3. low": "28.4500",
294
+ "4. close": "30.0400",
295
+ "5. volume": "7345758"
296
+ },
297
+ "2025-05-09": {
298
+ "1. open": "27.5700",
299
+ "2. high": "28.0800",
300
+ "3. low": "26.9000",
301
+ "4. close": "26.9900",
302
+ "5. volume": "2069309"
303
+ },
304
+ "2025-05-08": {
305
+ "1. open": "27.5000",
306
+ "2. high": "27.7700",
307
+ "3. low": "27.0200",
308
+ "4. close": "27.4000",
309
+ "5. volume": "3751228"
310
+ },
311
+ "2025-05-07": {
312
+ "1. open": "25.7700",
313
+ "2. high": "26.9400",
314
+ "3. low": "25.7350",
315
+ "4. close": "26.6600",
316
+ "5. volume": "3320034"
317
+ },
318
+ "2025-05-06": {
319
+ "1. open": "25.3300",
320
+ "2. high": "26.0800",
321
+ "3. low": "25.3300",
322
+ "4. close": "25.5700",
323
+ "5. volume": "4345188"
324
+ },
325
+ "2025-05-05": {
326
+ "1. open": "25.2300",
327
+ "2. high": "26.0700",
328
+ "3. low": "25.2300",
329
+ "4. close": "25.7200",
330
+ "5. volume": "3433548"
331
+ },
332
+ "2025-05-02": {
333
+ "1. open": "24.8100",
334
+ "2. high": "25.9500",
335
+ "3. low": "24.6700",
336
+ "4. close": "25.7100",
337
+ "5. volume": "3489867"
338
+ },
339
+ "2025-05-01": {
340
+ "1. open": "24.5400",
341
+ "2. high": "24.8700",
342
+ "3. low": "24.0500",
343
+ "4. close": "24.2500",
344
+ "5. volume": "1816253"
345
+ },
346
+ "2025-04-30": {
347
+ "1. open": "23.5000",
348
+ "2. high": "24.2600",
349
+ "3. low": "23.2700",
350
+ "4. close": "24.2500",
351
+ "5. volume": "1607398"
352
+ },
353
+ "2025-04-29": {
354
+ "1. open": "24.1600",
355
+ "2. high": "24.4900",
356
+ "3. low": "24.0000",
357
+ "4. close": "24.2400",
358
+ "5. volume": "2001740"
359
+ },
360
+ "2025-04-28": {
361
+ "1. open": "24.1100",
362
+ "2. high": "24.4025",
363
+ "3. low": "23.8200",
364
+ "4. close": "24.2600",
365
+ "5. volume": "2201263"
366
+ },
367
+ "2025-04-25": {
368
+ "1. open": "23.5100",
369
+ "2. high": "24.2000",
370
+ "3. low": "23.4000",
371
+ "4. close": "24.1800",
372
+ "5. volume": "1919345"
373
+ },
374
+ "2025-04-24": {
375
+ "1. open": "23.4800",
376
+ "2. high": "24.1800",
377
+ "3. low": "22.9300",
378
+ "4. close": "24.0800",
379
+ "5. volume": "2898578"
380
+ },
381
+ "2025-04-23": {
382
+ "1. open": "23.3500",
383
+ "2. high": "25.2600",
384
+ "3. low": "22.9200",
385
+ "4. close": "23.2100",
386
+ "5. volume": "6662614"
387
+ },
388
+ "2025-04-22": {
389
+ "1. open": "21.9700",
390
+ "2. high": "22.7100",
391
+ "3. low": "21.6200",
392
+ "4. close": "22.2500",
393
+ "5. volume": "5733307"
394
+ },
395
+ "2025-04-21": {
396
+ "1. open": "21.9300",
397
+ "2. high": "21.9300",
398
+ "3. low": "21.0600",
399
+ "4. close": "21.6600",
400
+ "5. volume": "3027282"
401
+ },
402
+ "2025-04-17": {
403
+ "1. open": "22.3600",
404
+ "2. high": "22.6900",
405
+ "3. low": "21.9100",
406
+ "4. close": "22.1600",
407
+ "5. volume": "3180659"
408
+ },
409
+ "2025-04-16": {
410
+ "1. open": "22.3400",
411
+ "2. high": "22.9800",
412
+ "3. low": "22.0800",
413
+ "4. close": "22.4000",
414
+ "5. volume": "2135359"
415
+ },
416
+ "2025-04-15": {
417
+ "1. open": "22.6500",
418
+ "2. high": "23.1900",
419
+ "3. low": "22.4200",
420
+ "4. close": "22.6500",
421
+ "5. volume": "2558181"
422
+ },
423
+ "2025-04-14": {
424
+ "1. open": "22.7900",
425
+ "2. high": "23.3600",
426
+ "3. low": "22.2450",
427
+ "4. close": "22.7500",
428
+ "5. volume": "3352201"
429
+ },
430
+ "2025-04-11": {
431
+ "1. open": "22.0200",
432
+ "2. high": "22.4000",
433
+ "3. low": "21.1500",
434
+ "4. close": "22.1700",
435
+ "5. volume": "4376566"
436
+ },
437
+ "2025-04-10": {
438
+ "1. open": "23.2400",
439
+ "2. high": "23.4000",
440
+ "3. low": "21.5000",
441
+ "4. close": "22.0400",
442
+ "5. volume": "6731022"
443
+ },
444
+ "2025-04-09": {
445
+ "1. open": "21.2200",
446
+ "2. high": "25.1500",
447
+ "3. low": "20.2100",
448
+ "4. close": "24.1200",
449
+ "5. volume": "7749297"
450
+ },
451
+ "2025-04-08": {
452
+ "1. open": "23.8000",
453
+ "2. high": "23.8000",
454
+ "3. low": "20.4600",
455
+ "4. close": "20.9700",
456
+ "5. volume": "7062805"
457
+ },
458
+ "2025-04-07": {
459
+ "1. open": "22.1800",
460
+ "2. high": "24.3800",
461
+ "3. low": "21.7300",
462
+ "4. close": "22.5700",
463
+ "5. volume": "6636373"
464
+ },
465
+ "2025-04-04": {
466
+ "1. open": "23.0000",
467
+ "2. high": "25.6500",
468
+ "3. low": "22.3200",
469
+ "4. close": "23.7300",
470
+ "5. volume": "9198606"
471
+ },
472
+ "2025-04-03": {
473
+ "1. open": "25.7050",
474
+ "2. high": "26.2600",
475
+ "3. low": "24.5000",
476
+ "4. close": "24.5700",
477
+ "5. volume": "8585638"
478
+ },
479
+ "2025-04-02": {
480
+ "1. open": "26.6200",
481
+ "2. high": "28.4500",
482
+ "3. low": "26.6200",
483
+ "4. close": "28.3600",
484
+ "5. volume": "2940760"
485
+ },
486
+ "2025-04-01": {
487
+ "1. open": "26.8400",
488
+ "2. high": "27.1000",
489
+ "3. low": "26.2900",
490
+ "4. close": "26.8100",
491
+ "5. volume": "2700220"
492
+ },
493
+ "2025-03-31": {
494
+ "1. open": "25.5400",
495
+ "2. high": "26.7600",
496
+ "3. low": "25.2000",
497
+ "4. close": "26.7300",
498
+ "5. volume": "5150869"
499
+ },
500
+ "2025-03-28": {
501
+ "1. open": "26.8900",
502
+ "2. high": "26.9350",
503
+ "3. low": "26.0900",
504
+ "4. close": "26.5500",
505
+ "5. volume": "5617503"
506
+ },
507
+ "2025-03-27": {
508
+ "1. open": "27.7800",
509
+ "2. high": "28.0225",
510
+ "3. low": "27.3900",
511
+ "4. close": "27.4700",
512
+ "5. volume": "2252915"
513
+ },
514
+ "2025-03-26": {
515
+ "1. open": "28.5700",
516
+ "2. high": "28.7200",
517
+ "3. low": "27.5500",
518
+ "4. close": "27.9800",
519
+ "5. volume": "2807077"
520
+ },
521
+ "2025-03-25": {
522
+ "1. open": "29.2100",
523
+ "2. high": "29.6100",
524
+ "3. low": "28.5900",
525
+ "4. close": "28.8000",
526
+ "5. volume": "2299711"
527
+ },
528
+ "2025-03-24": {
529
+ "1. open": "29.4200",
530
+ "2. high": "29.7600",
531
+ "3. low": "29.0000",
532
+ "4. close": "29.4700",
533
+ "5. volume": "2022219"
534
+ },
535
+ "2025-03-21": {
536
+ "1. open": "28.6100",
537
+ "2. high": "29.1710",
538
+ "3. low": "28.3100",
539
+ "4. close": "28.8900",
540
+ "5. volume": "2002285"
541
+ },
542
+ "2025-03-20": {
543
+ "1. open": "28.8200",
544
+ "2. high": "29.7500",
545
+ "3. low": "28.6200",
546
+ "4. close": "29.1700",
547
+ "5. volume": "2011772"
548
+ },
549
+ "2025-03-19": {
550
+ "1. open": "28.2600",
551
+ "2. high": "29.5850",
552
+ "3. low": "28.1600",
553
+ "4. close": "29.1800",
554
+ "5. volume": "4156922"
555
+ },
556
+ "2025-03-18": {
557
+ "1. open": "28.6600",
558
+ "2. high": "28.9100",
559
+ "3. low": "28.0750",
560
+ "4. close": "28.3000",
561
+ "5. volume": "3869414"
562
+ },
563
+ "2025-03-17": {
564
+ "1. open": "27.7000",
565
+ "2. high": "28.8900",
566
+ "3. low": "27.3100",
567
+ "4. close": "28.5000",
568
+ "5. volume": "2738491"
569
+ },
570
+ "2025-03-14": {
571
+ "1. open": "27.2200",
572
+ "2. high": "28.0300",
573
+ "3. low": "26.8000",
574
+ "4. close": "27.7000",
575
+ "5. volume": "4881862"
576
+ },
577
+ "2025-03-13": {
578
+ "1. open": "27.1400",
579
+ "2. high": "27.3900",
580
+ "3. low": "26.0000",
581
+ "4. close": "26.6100",
582
+ "5. volume": "4158835"
583
+ },
584
+ "2025-03-12": {
585
+ "1. open": "27.6400",
586
+ "2. high": "28.1800",
587
+ "3. low": "26.4000",
588
+ "4. close": "26.9800",
589
+ "5. volume": "2916467"
590
+ },
591
+ "2025-03-11": {
592
+ "1. open": "25.7750",
593
+ "2. high": "26.9000",
594
+ "3. low": "25.4300",
595
+ "4. close": "26.7500",
596
+ "5. volume": "7251048"
597
+ },
598
+ "2025-03-10": {
599
+ "1. open": "26.2500",
600
+ "2. high": "26.3850",
601
+ "3. low": "25.0440",
602
+ "4. close": "25.6000",
603
+ "5. volume": "6996467"
604
+ },
605
+ "2025-03-07": {
606
+ "1. open": "28.2600",
607
+ "2. high": "28.7100",
608
+ "3. low": "26.1300",
609
+ "4. close": "26.9200",
610
+ "5. volume": "6418849"
611
+ },
612
+ "2025-03-06": {
613
+ "1. open": "29.0200",
614
+ "2. high": "29.5750",
615
+ "3. low": "27.9000",
616
+ "4. close": "28.2900",
617
+ "5. volume": "2663056"
618
+ },
619
+ "2025-03-05": {
620
+ "1. open": "29.2800",
621
+ "2. high": "29.8300",
622
+ "3. low": "28.8000",
623
+ "4. close": "29.4500",
624
+ "5. volume": "2629642"
625
+ },
626
+ "2025-03-04": {
627
+ "1. open": "28.9800",
628
+ "2. high": "29.5500",
629
+ "3. low": "28.1600",
630
+ "4. close": "28.9400",
631
+ "5. volume": "3811515"
632
+ },
633
+ "2025-03-03": {
634
+ "1. open": "30.5000",
635
+ "2. high": "31.0900",
636
+ "3. low": "29.5400",
637
+ "4. close": "29.7900",
638
+ "5. volume": "4058830"
639
+ },
640
+ "2025-02-28": {
641
+ "1. open": "28.3400",
642
+ "2. high": "29.9300",
643
+ "3. low": "28.3200",
644
+ "4. close": "29.8900",
645
+ "5. volume": "3901314"
646
+ },
647
+ "2025-02-27": {
648
+ "1. open": "30.3100",
649
+ "2. high": "30.4800",
650
+ "3. low": "28.5400",
651
+ "4. close": "28.5600",
652
+ "5. volume": "4791665"
653
+ },
654
+ "2025-02-26": {
655
+ "1. open": "29.5000",
656
+ "2. high": "31.4395",
657
+ "3. low": "29.1500",
658
+ "4. close": "30.3100",
659
+ "5. volume": "5515881"
660
+ },
661
+ "2025-02-25": {
662
+ "1. open": "26.4000",
663
+ "2. high": "29.8300",
664
+ "3. low": "26.0700",
665
+ "4. close": "28.8300",
666
+ "5. volume": "6876012"
667
+ },
668
+ "2025-02-24": {
669
+ "1. open": "29.0600",
670
+ "2. high": "29.3300",
671
+ "3. low": "27.9700",
672
+ "4. close": "28.6000",
673
+ "5. volume": "6550108"
674
+ },
675
+ "2025-02-21": {
676
+ "1. open": "29.4700",
677
+ "2. high": "29.5000",
678
+ "3. low": "28.1700",
679
+ "4. close": "28.6000",
680
+ "5. volume": "4578852"
681
+ },
682
+ "2025-02-20": {
683
+ "1. open": "30.4900",
684
+ "2. high": "30.4900",
685
+ "3. low": "29.1500",
686
+ "4. close": "29.3400",
687
+ "5. volume": "3175018"
688
+ },
689
+ "2025-02-19": {
690
+ "1. open": "30.7700",
691
+ "2. high": "30.7800",
692
+ "3. low": "29.7750",
693
+ "4. close": "30.5900",
694
+ "5. volume": "2389590"
695
+ },
696
+ "2025-02-18": {
697
+ "1. open": "31.0000",
698
+ "2. high": "31.5000",
699
+ "3. low": "30.7800",
700
+ "4. close": "31.2200",
701
+ "5. volume": "2558461"
702
+ },
703
+ "2025-02-14": {
704
+ "1. open": "30.7500",
705
+ "2. high": "31.4500",
706
+ "3. low": "30.3000",
707
+ "4. close": "30.9900",
708
+ "5. volume": "1768446"
709
+ },
710
+ "2025-02-13": {
711
+ "1. open": "30.4800",
712
+ "2. high": "31.8600",
713
+ "3. low": "30.4000",
714
+ "4. close": "30.8800",
715
+ "5. volume": "2566441"
716
+ },
717
+ "2025-02-12": {
718
+ "1. open": "29.5400",
719
+ "2. high": "30.3500",
720
+ "3. low": "29.2500",
721
+ "4. close": "30.1300",
722
+ "5. volume": "3688980"
723
+ },
724
+ "2025-02-11": {
725
+ "1. open": "30.1000",
726
+ "2. high": "30.4000",
727
+ "3. low": "28.4900",
728
+ "4. close": "29.4700",
729
+ "5. volume": "4189072"
730
+ },
731
+ "2025-02-10": {
732
+ "1. open": "31.0000",
733
+ "2. high": "31.0400",
734
+ "3. low": "29.8613",
735
+ "4. close": "30.6100",
736
+ "5. volume": "3460795"
737
+ },
738
+ "2025-02-07": {
739
+ "1. open": "32.5900",
740
+ "2. high": "32.6000",
741
+ "3. low": "30.5600",
742
+ "4. close": "30.9400",
743
+ "5. volume": "2366990"
744
+ },
745
+ "2025-02-06": {
746
+ "1. open": "32.3300",
747
+ "2. high": "32.8997",
748
+ "3. low": "31.8400",
749
+ "4. close": "32.5700",
750
+ "5. volume": "2792815"
751
+ },
752
+ "2025-02-05": {
753
+ "1. open": "31.6900",
754
+ "2. high": "32.4000",
755
+ "3. low": "31.4550",
756
+ "4. close": "31.8400",
757
+ "5. volume": "2171196"
758
+ },
759
+ "2025-02-04": {
760
+ "1. open": "31.1400",
761
+ "2. high": "31.8700",
762
+ "3. low": "30.8000",
763
+ "4. close": "31.6600",
764
+ "5. volume": "2496451"
765
+ },
766
+ "2025-02-03": {
767
+ "1. open": "31.2000",
768
+ "2. high": "31.8200",
769
+ "3. low": "30.2002",
770
+ "4. close": "30.9400",
771
+ "5. volume": "4310989"
772
+ },
773
+ "2025-01-31": {
774
+ "1. open": "33.3700",
775
+ "2. high": "33.4000",
776
+ "3. low": "31.8100",
777
+ "4. close": "31.9700",
778
+ "5. volume": "2825248"
779
+ },
780
+ "2025-01-30": {
781
+ "1. open": "33.0600",
782
+ "2. high": "34.0000",
783
+ "3. low": "32.6900",
784
+ "4. close": "33.7800",
785
+ "5. volume": "2548874"
786
+ },
787
+ "2025-01-29": {
788
+ "1. open": "31.9000",
789
+ "2. high": "32.9800",
790
+ "3. low": "31.9000",
791
+ "4. close": "32.7700",
792
+ "5. volume": "2206995"
793
+ },
794
+ "2025-01-28": {
795
+ "1. open": "30.5500",
796
+ "2. high": "31.9700",
797
+ "3. low": "30.5500",
798
+ "4. close": "31.9000",
799
+ "5. volume": "2707354"
800
+ },
801
+ "2025-01-27": {
802
+ "1. open": "30.0000",
803
+ "2. high": "30.6500",
804
+ "3. low": "29.7400",
805
+ "4. close": "30.4400",
806
+ "5. volume": "1383903"
807
+ },
808
+ "2025-01-24": {
809
+ "1. open": "31.0500",
810
+ "2. high": "31.0600",
811
+ "3. low": "30.5400",
812
+ "4. close": "30.5800",
813
+ "5. volume": "1950370"
814
+ },
815
+ "2025-01-23": {
816
+ "1. open": "30.7600",
817
+ "2. high": "31.0000",
818
+ "3. low": "30.1000",
819
+ "4. close": "30.8600",
820
+ "5. volume": "2087324"
821
+ },
822
+ "2025-01-22": {
823
+ "1. open": "31.3800",
824
+ "2. high": "31.6000",
825
+ "3. low": "30.5300",
826
+ "4. close": "30.7800",
827
+ "5. volume": "2340575"
828
+ },
829
+ "2025-01-21": {
830
+ "1. open": "30.0000",
831
+ "2. high": "31.1300",
832
+ "3. low": "29.6100",
833
+ "4. close": "31.0600",
834
+ "5. volume": "2199530"
835
+ },
836
+ "2025-01-17": {
837
+ "1. open": "29.9100",
838
+ "2. high": "30.0300",
839
+ "3. low": "29.1700",
840
+ "4. close": "29.7600",
841
+ "5. volume": "1879276"
842
+ },
843
+ "2025-01-16": {
844
+ "1. open": "29.6400",
845
+ "2. high": "30.1200",
846
+ "3. low": "29.4200",
847
+ "4. close": "29.9000",
848
+ "5. volume": "1641165"
849
+ },
850
+ "2025-01-15": {
851
+ "1. open": "29.6900",
852
+ "2. high": "29.7000",
853
+ "3. low": "29.0700",
854
+ "4. close": "29.5500",
855
+ "5. volume": "1751796"
856
+ },
857
+ "2025-01-14": {
858
+ "1. open": "29.7600",
859
+ "2. high": "29.9800",
860
+ "3. low": "28.2000",
861
+ "4. close": "28.8800",
862
+ "5. volume": "2972204"
863
+ },
864
+ "2025-01-13": {
865
+ "1. open": "28.5000",
866
+ "2. high": "29.8800",
867
+ "3. low": "28.0300",
868
+ "4. close": "29.1000",
869
+ "5. volume": "4845601"
870
+ },
871
+ "2025-01-10": {
872
+ "1. open": "30.3200",
873
+ "2. high": "30.9700",
874
+ "3. low": "29.7100",
875
+ "4. close": "30.8900",
876
+ "5. volume": "3050219"
877
+ },
878
+ "2025-01-08": {
879
+ "1. open": "29.7800",
880
+ "2. high": "30.9400",
881
+ "3. low": "29.1500",
882
+ "4. close": "30.5300",
883
+ "5. volume": "2607759"
884
+ },
885
+ "2025-01-07": {
886
+ "1. open": "30.1600",
887
+ "2. high": "30.3500",
888
+ "3. low": "29.3300",
889
+ "4. close": "29.7400",
890
+ "5. volume": "2665664"
891
+ },
892
+ "2025-01-06": {
893
+ "1. open": "29.9800",
894
+ "2. high": "31.3200",
895
+ "3. low": "29.5800",
896
+ "4. close": "29.8600",
897
+ "5. volume": "3789204"
898
+ },
899
+ "2025-01-03": {
900
+ "1. open": "29.0900",
901
+ "2. high": "29.7600",
902
+ "3. low": "28.6600",
903
+ "4. close": "29.4900",
904
+ "5. volume": "3903008"
905
+ },
906
+ "2025-01-02": {
907
+ "1. open": "28.2200",
908
+ "2. high": "29.0000",
909
+ "3. low": "28.0300",
910
+ "4. close": "28.8500",
911
+ "5. volume": "3046165"
912
+ },
913
+ "2024-12-31": {
914
+ "1. open": "28.3800",
915
+ "2. high": "28.7800",
916
+ "3. low": "27.9300",
917
+ "4. close": "27.9600",
918
+ "5. volume": "1370416"
919
+ },
920
+ "2024-12-30": {
921
+ "1. open": "27.8350",
922
+ "2. high": "28.6200",
923
+ "3. low": "27.4900",
924
+ "4. close": "28.4000",
925
+ "5. volume": "2542374"
926
+ },
927
+ "2024-12-27": {
928
+ "1. open": "28.5900",
929
+ "2. high": "28.6500",
930
+ "3. low": "28.1400",
931
+ "4. close": "28.4200",
932
+ "5. volume": "1706465"
933
+ },
934
+ "2024-12-26": {
935
+ "1. open": "28.6500",
936
+ "2. high": "29.0000",
937
+ "3. low": "28.2500",
938
+ "4. close": "28.7900",
939
+ "5. volume": "885406"
940
+ },
941
+ "2024-12-24": {
942
+ "1. open": "28.6100",
943
+ "2. high": "28.8500",
944
+ "3. low": "28.2900",
945
+ "4. close": "28.7800",
946
+ "5. volume": "636797"
947
+ },
948
+ "2024-12-23": {
949
+ "1. open": "28.6200",
950
+ "2. high": "28.7900",
951
+ "3. low": "28.1000",
952
+ "4. close": "28.5600",
953
+ "5. volume": "2375874"
954
+ },
955
+ "2024-12-20": {
956
+ "1. open": "27.3400",
957
+ "2. high": "28.6200",
958
+ "3. low": "27.1801",
959
+ "4. close": "28.1800",
960
+ "5. volume": "1871836"
961
+ },
962
+ "2024-12-19": {
963
+ "1. open": "28.1000",
964
+ "2. high": "28.1499",
965
+ "3. low": "27.2100",
966
+ "4. close": "27.5000",
967
+ "5. volume": "2870938"
968
+ },
969
+ "2024-12-18": {
970
+ "1. open": "28.9400",
971
+ "2. high": "29.4000",
972
+ "3. low": "27.6800",
973
+ "4. close": "27.6900",
974
+ "5. volume": "2735345"
975
+ },
976
+ "2024-12-17": {
977
+ "1. open": "27.5900",
978
+ "2. high": "29.4300",
979
+ "3. low": "27.3900",
980
+ "4. close": "28.7400",
981
+ "5. volume": "3336713"
982
+ },
983
+ "2024-12-16": {
984
+ "1. open": "27.1200",
985
+ "2. high": "28.0000",
986
+ "3. low": "27.0300",
987
+ "4. close": "27.6500",
988
+ "5. volume": "2632408"
989
+ },
990
+ "2024-12-13": {
991
+ "1. open": "26.9000",
992
+ "2. high": "27.7900",
993
+ "3. low": "26.8800",
994
+ "4. close": "27.6500",
995
+ "5. volume": "2827409"
996
+ },
997
+ "2024-12-12": {
998
+ "1. open": "26.1200",
999
+ "2. high": "27.6500",
1000
+ "3. low": "26.1100",
1001
+ "4. close": "26.8800",
1002
+ "5. volume": "5053292"
1003
+ },
1004
+ "2024-12-11": {
1005
+ "1. open": "25.6400",
1006
+ "2. high": "26.0500",
1007
+ "3. low": "25.3500",
1008
+ "4. close": "25.7600",
1009
+ "5. volume": "2061836"
1010
+ },
1011
+ "2024-12-10": {
1012
+ "1. open": "25.6300",
1013
+ "2. high": "26.5000",
1014
+ "3. low": "25.4200",
1015
+ "4. close": "25.6400",
1016
+ "5. volume": "3164257"
1017
+ },
1018
+ "2024-12-09": {
1019
+ "1. open": "26.2000",
1020
+ "2. high": "26.4300",
1021
+ "3. low": "25.2200",
1022
+ "4. close": "25.7900",
1023
+ "5. volume": "5302389"
1024
+ },
1025
+ "2024-12-06": {
1026
+ "1. open": "25.2200",
1027
+ "2. high": "25.4100",
1028
+ "3. low": "24.7400",
1029
+ "4. close": "25.0100",
1030
+ "5. volume": "4857742"
1031
+ },
1032
+ "2024-12-05": {
1033
+ "1. open": "24.0200",
1034
+ "2. high": "25.1800",
1035
+ "3. low": "24.0000",
1036
+ "4. close": "24.9000",
1037
+ "5. volume": "17232023"
1038
+ },
1039
+ "2024-12-04": {
1040
+ "1. open": "25.7400",
1041
+ "2. high": "26.4800",
1042
+ "3. low": "25.1800",
1043
+ "4. close": "25.5900",
1044
+ "5. volume": "4495174"
1045
+ },
1046
+ "2024-12-03": {
1047
+ "1. open": "24.3700",
1048
+ "2. high": "25.8800",
1049
+ "3. low": "24.2800",
1050
+ "4. close": "25.7300",
1051
+ "5. volume": "4237818"
1052
+ },
1053
+ "2024-12-02": {
1054
+ "1. open": "26.3300",
1055
+ "2. high": "26.5150",
1056
+ "3. low": "25.8172",
1057
+ "4. close": "26.1300",
1058
+ "5. volume": "1476036"
1059
+ },
1060
+ "2024-11-29": {
1061
+ "1. open": "26.0300",
1062
+ "2. high": "26.8500",
1063
+ "3. low": "25.5500",
1064
+ "4. close": "26.3300",
1065
+ "5. volume": "1542160"
1066
+ },
1067
+ "2024-11-27": {
1068
+ "1. open": "25.8300",
1069
+ "2. high": "26.0000",
1070
+ "3. low": "25.4000",
1071
+ "4. close": "25.8700",
1072
+ "5. volume": "1839480"
1073
+ },
1074
+ "2024-11-26": {
1075
+ "1. open": "25.4300",
1076
+ "2. high": "25.6690",
1077
+ "3. low": "25.0000",
1078
+ "4. close": "25.6000",
1079
+ "5. volume": "1452870"
1080
+ },
1081
+ "2024-11-25": {
1082
+ "1. open": "24.7000",
1083
+ "2. high": "25.9400",
1084
+ "3. low": "24.6600",
1085
+ "4. close": "25.5100",
1086
+ "5. volume": "3157790"
1087
+ },
1088
+ "2024-11-22": {
1089
+ "1. open": "23.8800",
1090
+ "2. high": "24.6000",
1091
+ "3. low": "23.5200",
1092
+ "4. close": "24.3000",
1093
+ "5. volume": "4158033"
1094
+ },
1095
+ "2024-11-21": {
1096
+ "1. open": "21.1400",
1097
+ "2. high": "23.9900",
1098
+ "3. low": "21.1400",
1099
+ "4. close": "23.6900",
1100
+ "5. volume": "5152233"
1101
+ },
1102
+ "2024-11-20": {
1103
+ "1. open": "21.2800",
1104
+ "2. high": "21.6900",
1105
+ "3. low": "20.4200",
1106
+ "4. close": "20.9600",
1107
+ "5. volume": "4436805"
1108
+ },
1109
+ "2024-11-19": {
1110
+ "1. open": "20.1000",
1111
+ "2. high": "20.9000",
1112
+ "3. low": "18.5600",
1113
+ "4. close": "20.6700",
1114
+ "5. volume": "7635062"
1115
+ },
1116
+ "2024-11-18": {
1117
+ "1. open": "19.5000",
1118
+ "2. high": "20.1800",
1119
+ "3. low": "19.4400",
1120
+ "4. close": "19.5400",
1121
+ "5. volume": "3434870"
1122
+ },
1123
+ "2024-11-15": {
1124
+ "1. open": "19.8800",
1125
+ "2. high": "20.0200",
1126
+ "3. low": "19.2000",
1127
+ "4. close": "19.3300",
1128
+ "5. volume": "1677614"
1129
+ },
1130
+ "2024-11-14": {
1131
+ "1. open": "19.8200",
1132
+ "2. high": "20.2800",
1133
+ "3. low": "19.7703",
1134
+ "4. close": "19.9200",
1135
+ "5. volume": "1188874"
1136
+ },
1137
+ "2024-11-13": {
1138
+ "1. open": "20.1100",
1139
+ "2. high": "20.4000",
1140
+ "3. low": "19.6800",
1141
+ "4. close": "19.7000",
1142
+ "5. volume": "1644568"
1143
+ },
1144
+ "2024-11-12": {
1145
+ "1. open": "20.5300",
1146
+ "2. high": "20.6800",
1147
+ "3. low": "19.5500",
1148
+ "4. close": "19.9700",
1149
+ "5. volume": "1798014"
1150
+ },
1151
+ "2024-11-11": {
1152
+ "1. open": "19.8700",
1153
+ "2. high": "20.6500",
1154
+ "3. low": "19.4221",
1155
+ "4. close": "20.5800",
1156
+ "5. volume": "2270802"
1157
+ },
1158
+ "2024-11-08": {
1159
+ "1. open": "19.0400",
1160
+ "2. high": "19.5694",
1161
+ "3. low": "18.7500",
1162
+ "4. close": "19.3700",
1163
+ "5. volume": "1619623"
1164
+ },
1165
+ "2024-11-07": {
1166
+ "1. open": "18.4300",
1167
+ "2. high": "19.5100",
1168
+ "3. low": "18.3100",
1169
+ "4. close": "19.4000",
1170
+ "5. volume": "3183935"
1171
+ },
1172
+ "2024-11-06": {
1173
+ "1. open": "18.1500",
1174
+ "2. high": "18.6100",
1175
+ "3. low": "17.8400",
1176
+ "4. close": "18.0500",
1177
+ "5. volume": "2110740"
1178
+ },
1179
+ "2024-11-05": {
1180
+ "1. open": "18.9300",
1181
+ "2. high": "19.0700",
1182
+ "3. low": "18.5000",
1183
+ "4. close": "18.7100",
1184
+ "5. volume": "1318419"
1185
+ },
1186
+ "2024-11-04": {
1187
+ "1. open": "17.9900",
1188
+ "2. high": "19.0900",
1189
+ "3. low": "17.9900",
1190
+ "4. close": "18.7100",
1191
+ "5. volume": "2220573"
1192
+ },
1193
+ "2024-11-01": {
1194
+ "1. open": "18.1800",
1195
+ "2. high": "18.1900",
1196
+ "3. low": "17.7521",
1197
+ "4. close": "17.8200",
1198
+ "5. volume": "1224694"
1199
+ },
1200
+ "2024-10-31": {
1201
+ "1. open": "17.6000",
1202
+ "2. high": "18.0700",
1203
+ "3. low": "17.4350",
1204
+ "4. close": "17.8500",
1205
+ "5. volume": "1841448"
1206
+ },
1207
+ "2024-10-30": {
1208
+ "1. open": "18.2200",
1209
+ "2. high": "18.2200",
1210
+ "3. low": "17.4700",
1211
+ "4. close": "17.6200",
1212
+ "5. volume": "3457396"
1213
+ },
1214
+ "2024-10-29": {
1215
+ "1. open": "17.8000",
1216
+ "2. high": "18.3800",
1217
+ "3. low": "17.6900",
1218
+ "4. close": "18.2200",
1219
+ "5. volume": "1117184"
1220
+ },
1221
+ "2024-10-28": {
1222
+ "1. open": "18.2900",
1223
+ "2. high": "18.5800",
1224
+ "3. low": "17.9000",
1225
+ "4. close": "17.9800",
1226
+ "5. volume": "1111710"
1227
+ },
1228
+ "2024-10-25": {
1229
+ "1. open": "18.0400",
1230
+ "2. high": "18.4000",
1231
+ "3. low": "18.0100",
1232
+ "4. close": "18.1600",
1233
+ "5. volume": "1061563"
1234
+ },
1235
+ "2024-10-24": {
1236
+ "1. open": "17.7100",
1237
+ "2. high": "18.2100",
1238
+ "3. low": "17.5700",
1239
+ "4. close": "17.8900",
1240
+ "5. volume": "1631312"
1241
+ },
1242
+ "2024-10-23": {
1243
+ "1. open": "18.3500",
1244
+ "2. high": "18.4000",
1245
+ "3. low": "17.3200",
1246
+ "4. close": "17.6200",
1247
+ "5. volume": "3908541"
1248
+ },
1249
+ "2024-10-22": {
1250
+ "1. open": "18.7400",
1251
+ "2. high": "19.1700",
1252
+ "3. low": "18.4400",
1253
+ "4. close": "18.4500",
1254
+ "5. volume": "1171235"
1255
+ },
1256
+ "2024-10-21": {
1257
+ "1. open": "18.8700",
1258
+ "2. high": "19.2400",
1259
+ "3. low": "18.6500",
1260
+ "4. close": "18.8600",
1261
+ "5. volume": "1355000"
1262
+ },
1263
+ "2024-10-18": {
1264
+ "1. open": "18.7000",
1265
+ "2. high": "19.0100",
1266
+ "3. low": "18.6000",
1267
+ "4. close": "18.9000",
1268
+ "5. volume": "1095468"
1269
+ },
1270
+ "2024-10-17": {
1271
+ "1. open": "18.5500",
1272
+ "2. high": "18.7899",
1273
+ "3. low": "18.3600",
1274
+ "4. close": "18.3700",
1275
+ "5. volume": "1012982"
1276
+ },
1277
+ "2024-10-16": {
1278
+ "1. open": "18.1300",
1279
+ "2. high": "18.7500",
1280
+ "3. low": "18.0000",
1281
+ "4. close": "18.6200",
1282
+ "5. volume": "2355415"
1283
+ },
1284
+ "2024-10-15": {
1285
+ "1. open": "19.1100",
1286
+ "2. high": "19.3300",
1287
+ "3. low": "17.9400",
1288
+ "4. close": "18.0400",
1289
+ "5. volume": "3868032"
1290
+ },
1291
+ "2024-10-14": {
1292
+ "1. open": "18.6900",
1293
+ "2. high": "19.4300",
1294
+ "3. low": "18.4100",
1295
+ "4. close": "19.3300",
1296
+ "5. volume": "4111426"
1297
+ },
1298
+ "2024-10-11": {
1299
+ "1. open": "19.4000",
1300
+ "2. high": "19.6000",
1301
+ "3. low": "19.2100",
1302
+ "4. close": "19.5600",
1303
+ "5. volume": "2440136"
1304
+ },
1305
+ "2024-10-10": {
1306
+ "1. open": "19.4300",
1307
+ "2. high": "19.7300",
1308
+ "3. low": "18.9900",
1309
+ "4. close": "19.4900",
1310
+ "5. volume": "6201127"
1311
+ },
1312
+ "2024-10-09": {
1313
+ "1. open": "18.1700",
1314
+ "2. high": "19.6000",
1315
+ "3. low": "18.1700",
1316
+ "4. close": "19.2800",
1317
+ "5. volume": "3978736"
1318
+ },
1319
+ "2024-10-08": {
1320
+ "1. open": "16.7300",
1321
+ "2. high": "18.5900",
1322
+ "3. low": "16.7202",
1323
+ "4. close": "18.3500",
1324
+ "5. volume": "3853270"
1325
+ },
1326
+ "2024-10-07": {
1327
+ "1. open": "17.4900",
1328
+ "2. high": "17.4900",
1329
+ "3. low": "16.9001",
1330
+ "4. close": "17.1700",
1331
+ "5. volume": "1239654"
1332
+ },
1333
+ "2024-10-04": {
1334
+ "1. open": "16.8000",
1335
+ "2. high": "17.2500",
1336
+ "3. low": "16.7910",
1337
+ "4. close": "17.2100",
1338
+ "5. volume": "1171905"
1339
+ },
1340
+ "2024-10-03": {
1341
+ "1. open": "16.2500",
1342
+ "2. high": "16.7200",
1343
+ "3. low": "16.1000",
1344
+ "4. close": "16.6000",
1345
+ "5. volume": "1488922"
1346
+ },
1347
+ "2024-10-02": {
1348
+ "1. open": "16.6900",
1349
+ "2. high": "16.7200",
1350
+ "3. low": "16.2000",
1351
+ "4. close": "16.5700",
1352
+ "5. volume": "1349258"
1353
+ },
1354
+ "2024-10-01": {
1355
+ "1. open": "16.0300",
1356
+ "2. high": "16.5000",
1357
+ "3. low": "15.9600",
1358
+ "4. close": "16.4400",
1359
+ "5. volume": "1502303"
1360
+ },
1361
+ "2024-09-30": {
1362
+ "1. open": "16.5700",
1363
+ "2. high": "16.7400",
1364
+ "3. low": "15.9000",
1365
+ "4. close": "15.9500",
1366
+ "5. volume": "2207046"
1367
+ },
1368
+ "2024-09-27": {
1369
+ "1. open": "15.9000",
1370
+ "2. high": "16.5400",
1371
+ "3. low": "15.7700",
1372
+ "4. close": "16.3800",
1373
+ "5. volume": "2364023"
1374
+ },
1375
+ "2024-09-26": {
1376
+ "1. open": "16.0100",
1377
+ "2. high": "16.2000",
1378
+ "3. low": "15.5800",
1379
+ "4. close": "15.8800",
1380
+ "5. volume": "3376381"
1381
+ },
1382
+ "2024-09-25": {
1383
+ "1. open": "15.2100",
1384
+ "2. high": "15.2550",
1385
+ "3. low": "15.0000",
1386
+ "4. close": "15.1000",
1387
+ "5. volume": "1414638"
1388
+ },
1389
+ "2024-09-24": {
1390
+ "1. open": "15.0900",
1391
+ "2. high": "15.6650",
1392
+ "3. low": "15.0900",
1393
+ "4. close": "15.2100",
1394
+ "5. volume": "1970483"
1395
+ },
1396
+ "2024-09-23": {
1397
+ "1. open": "15.0500",
1398
+ "2. high": "15.1200",
1399
+ "3. low": "14.6900",
1400
+ "4. close": "14.9300",
1401
+ "5. volume": "1120506"
1402
+ },
1403
+ "2024-09-20": {
1404
+ "1. open": "14.8800",
1405
+ "2. high": "15.1500",
1406
+ "3. low": "14.6800",
1407
+ "4. close": "15.1400",
1408
+ "5. volume": "4466975"
1409
+ },
1410
+ "2024-09-19": {
1411
+ "1. open": "15.1000",
1412
+ "2. high": "15.2500",
1413
+ "3. low": "14.7600",
1414
+ "4. close": "15.0300",
1415
+ "5. volume": "2492627"
1416
+ },
1417
+ "2024-09-18": {
1418
+ "1. open": "14.8900",
1419
+ "2. high": "15.1700",
1420
+ "3. low": "14.7300",
1421
+ "4. close": "14.8500",
1422
+ "5. volume": "1208219"
1423
+ },
1424
+ "2024-09-17": {
1425
+ "1. open": "14.5300",
1426
+ "2. high": "14.9850",
1427
+ "3. low": "14.5100",
1428
+ "4. close": "14.8900",
1429
+ "5. volume": "925453"
1430
+ },
1431
+ "2024-09-16": {
1432
+ "1. open": "14.5500",
1433
+ "2. high": "14.5900",
1434
+ "3. low": "14.3600",
1435
+ "4. close": "14.3900",
1436
+ "5. volume": "575153"
1437
+ },
1438
+ "2024-09-13": {
1439
+ "1. open": "14.1600",
1440
+ "2. high": "14.5300",
1441
+ "3. low": "14.1600",
1442
+ "4. close": "14.5100",
1443
+ "5. volume": "656467"
1444
+ },
1445
+ "2024-09-12": {
1446
+ "1. open": "13.8200",
1447
+ "2. high": "14.1300",
1448
+ "3. low": "13.8000",
1449
+ "4. close": "14.1100",
1450
+ "5. volume": "1074143"
1451
+ },
1452
+ "2024-09-11": {
1453
+ "1. open": "13.7400",
1454
+ "2. high": "13.9100",
1455
+ "3. low": "13.4300",
1456
+ "4. close": "13.9000",
1457
+ "5. volume": "1019520"
1458
+ },
1459
+ "2024-09-10": {
1460
+ "1. open": "14.3500",
1461
+ "2. high": "14.4900",
1462
+ "3. low": "13.5200",
1463
+ "4. close": "13.7300",
1464
+ "5. volume": "1875840"
1465
+ },
1466
+ "2024-09-09": {
1467
+ "1. open": "14.2300",
1468
+ "2. high": "14.6000",
1469
+ "3. low": "14.0000",
1470
+ "4. close": "14.4000",
1471
+ "5. volume": "1519062"
1472
+ },
1473
+ "2024-09-06": {
1474
+ "1. open": "14.1000",
1475
+ "2. high": "14.3300",
1476
+ "3. low": "13.6997",
1477
+ "4. close": "14.0200",
1478
+ "5. volume": "1317471"
1479
+ },
1480
+ "2024-09-05": {
1481
+ "1. open": "13.9100",
1482
+ "2. high": "14.3500",
1483
+ "3. low": "13.7850",
1484
+ "4. close": "14.1300",
1485
+ "5. volume": "1335785"
1486
+ },
1487
+ "2024-09-04": {
1488
+ "1. open": "13.3500",
1489
+ "2. high": "13.9200",
1490
+ "3. low": "13.3400",
1491
+ "4. close": "13.8100",
1492
+ "5. volume": "753556"
1493
+ },
1494
+ "2024-09-03": {
1495
+ "1. open": "13.5100",
1496
+ "2. high": "13.7700",
1497
+ "3. low": "13.1600",
1498
+ "4. close": "13.3900",
1499
+ "5. volume": "1158156"
1500
+ },
1501
+ "2024-08-30": {
1502
+ "1. open": "14.1000",
1503
+ "2. high": "14.1095",
1504
+ "3. low": "13.6500",
1505
+ "4. close": "13.6500",
1506
+ "5. volume": "706250"
1507
+ },
1508
+ "2024-08-29": {
1509
+ "1. open": "14.0300",
1510
+ "2. high": "14.1100",
1511
+ "3. low": "13.8500",
1512
+ "4. close": "13.8500",
1513
+ "5. volume": "489887"
1514
+ },
1515
+ "2024-08-28": {
1516
+ "1. open": "14.1200",
1517
+ "2. high": "14.1205",
1518
+ "3. low": "13.7200",
1519
+ "4. close": "13.9100",
1520
+ "5. volume": "596470"
1521
+ },
1522
+ "2024-08-27": {
1523
+ "1. open": "14.2800",
1524
+ "2. high": "14.6400",
1525
+ "3. low": "14.1000",
1526
+ "4. close": "14.1800",
1527
+ "5. volume": "1128634"
1528
+ },
1529
+ "2024-08-26": {
1530
+ "1. open": "14.1300",
1531
+ "2. high": "14.2750",
1532
+ "3. low": "13.8800",
1533
+ "4. close": "14.1700",
1534
+ "5. volume": "939109"
1535
+ },
1536
+ "2024-08-23": {
1537
+ "1. open": "13.9000",
1538
+ "2. high": "14.4000",
1539
+ "3. low": "13.6000",
1540
+ "4. close": "14.1200",
1541
+ "5. volume": "1829746"
1542
+ },
1543
+ "2024-08-22": {
1544
+ "1. open": "14.1600",
1545
+ "2. high": "14.3600",
1546
+ "3. low": "13.7400",
1547
+ "4. close": "13.8300",
1548
+ "5. volume": "1322953"
1549
+ },
1550
+ "2024-08-21": {
1551
+ "1. open": "13.7940",
1552
+ "2. high": "14.3800",
1553
+ "3. low": "13.7700",
1554
+ "4. close": "14.1500",
1555
+ "5. volume": "3152834"
1556
+ },
1557
+ "2024-08-20": {
1558
+ "1. open": "13.6400",
1559
+ "2. high": "14.2500",
1560
+ "3. low": "13.3700",
1561
+ "4. close": "13.6300",
1562
+ "5. volume": "6833682"
1563
+ },
1564
+ "2024-08-19": {
1565
+ "1. open": "11.5800",
1566
+ "2. high": "12.5100",
1567
+ "3. low": "11.5800",
1568
+ "4. close": "12.3500",
1569
+ "5. volume": "2241111"
1570
+ },
1571
+ "2024-08-16": {
1572
+ "1. open": "11.6300",
1573
+ "2. high": "11.6800",
1574
+ "3. low": "11.3100",
1575
+ "4. close": "11.4600",
1576
+ "5. volume": "987840"
1577
+ },
1578
+ "2024-08-15": {
1579
+ "1. open": "11.6400",
1580
+ "2. high": "11.7800",
1581
+ "3. low": "11.5600",
1582
+ "4. close": "11.6600",
1583
+ "5. volume": "901808"
1584
+ },
1585
+ "2024-08-14": {
1586
+ "1. open": "11.1500",
1587
+ "2. high": "11.2800",
1588
+ "3. low": "11.0300",
1589
+ "4. close": "11.2700",
1590
+ "5. volume": "1550635"
1591
+ },
1592
+ "2024-08-13": {
1593
+ "1. open": "11.4300",
1594
+ "2. high": "11.4499",
1595
+ "3. low": "11.1000",
1596
+ "4. close": "11.1400",
1597
+ "5. volume": "987368"
1598
+ },
1599
+ "2024-08-12": {
1600
+ "1. open": "11.5150",
1601
+ "2. high": "11.7000",
1602
+ "3. low": "11.2700",
1603
+ "4. close": "11.4200",
1604
+ "5. volume": "933459"
1605
+ },
1606
+ "2024-08-09": {
1607
+ "1. open": "11.6600",
1608
+ "2. high": "11.8550",
1609
+ "3. low": "11.4100",
1610
+ "4. close": "11.4700",
1611
+ "5. volume": "710734"
1612
+ },
1613
+ "2024-08-08": {
1614
+ "1. open": "11.4200",
1615
+ "2. high": "11.7789",
1616
+ "3. low": "11.4200",
1617
+ "4. close": "11.6600",
1618
+ "5. volume": "859860"
1619
+ },
1620
+ "2024-08-07": {
1621
+ "1. open": "10.8800",
1622
+ "2. high": "11.6682",
1623
+ "3. low": "10.8650",
1624
+ "4. close": "11.3100",
1625
+ "5. volume": "1514377"
1626
+ },
1627
+ "2024-08-06": {
1628
+ "1. open": "10.4700",
1629
+ "2. high": "10.8100",
1630
+ "3. low": "10.3500",
1631
+ "4. close": "10.7200",
1632
+ "5. volume": "902099"
1633
+ },
1634
+ "2024-08-05": {
1635
+ "1. open": "10.1100",
1636
+ "2. high": "10.5300",
1637
+ "3. low": "10.1100",
1638
+ "4. close": "10.4700",
1639
+ "5. volume": "798971"
1640
+ },
1641
+ "2024-08-02": {
1642
+ "1. open": "10.6000",
1643
+ "2. high": "10.7650",
1644
+ "3. low": "10.3200",
1645
+ "4. close": "10.7500",
1646
+ "5. volume": "1245779"
1647
+ },
1648
+ "2024-08-01": {
1649
+ "1. open": "11.6300",
1650
+ "2. high": "11.6300",
1651
+ "3. low": "10.6500",
1652
+ "4. close": "10.7800",
1653
+ "5. volume": "992057"
1654
+ },
1655
+ "2024-07-31": {
1656
+ "1. open": "11.6000",
1657
+ "2. high": "11.7800",
1658
+ "3. low": "11.4600",
1659
+ "4. close": "11.6100",
1660
+ "5. volume": "557619"
1661
+ },
1662
+ "2024-07-30": {
1663
+ "1. open": "11.3100",
1664
+ "2. high": "11.5900",
1665
+ "3. low": "11.2200",
1666
+ "4. close": "11.4300",
1667
+ "5. volume": "1004524"
1668
+ },
1669
+ "2024-07-29": {
1670
+ "1. open": "11.1000",
1671
+ "2. high": "11.5200",
1672
+ "3. low": "11.0900",
1673
+ "4. close": "11.2600",
1674
+ "5. volume": "944464"
1675
+ },
1676
+ "2024-07-26": {
1677
+ "1. open": "10.9200",
1678
+ "2. high": "11.2400",
1679
+ "3. low": "10.8800",
1680
+ "4. close": "11.0400",
1681
+ "5. volume": "850477"
1682
+ },
1683
+ "2024-07-25": {
1684
+ "1. open": "10.8250",
1685
+ "2. high": "11.0700",
1686
+ "3. low": "10.4700",
1687
+ "4. close": "10.8600",
1688
+ "5. volume": "1239382"
1689
+ },
1690
+ "2024-07-24": {
1691
+ "1. open": "10.8200",
1692
+ "2. high": "11.2000",
1693
+ "3. low": "10.7450",
1694
+ "4. close": "10.8400",
1695
+ "5. volume": "1164822"
1696
+ },
1697
+ "2024-07-23": {
1698
+ "1. open": "11.0700",
1699
+ "2. high": "11.1750",
1700
+ "3. low": "10.8500",
1701
+ "4. close": "10.8700",
1702
+ "5. volume": "2623283"
1703
+ },
1704
+ "2024-07-22": {
1705
+ "1. open": "11.1100",
1706
+ "2. high": "11.2600",
1707
+ "3. low": "10.8200",
1708
+ "4. close": "11.2000",
1709
+ "5. volume": "1239583"
1710
+ },
1711
+ "2024-07-19": {
1712
+ "1. open": "11.1300",
1713
+ "2. high": "11.3200",
1714
+ "3. low": "11.0000",
1715
+ "4. close": "11.0000",
1716
+ "5. volume": "862863"
1717
+ },
1718
+ "2024-07-18": {
1719
+ "1. open": "11.6100",
1720
+ "2. high": "11.7900",
1721
+ "3. low": "11.2200",
1722
+ "4. close": "11.2300",
1723
+ "5. volume": "901339"
1724
+ },
1725
+ "2024-07-17": {
1726
+ "1. open": "11.2700",
1727
+ "2. high": "11.7500",
1728
+ "3. low": "11.2000",
1729
+ "4. close": "11.6500",
1730
+ "5. volume": "1955475"
1731
+ },
1732
+ "2024-07-16": {
1733
+ "1. open": "11.2500",
1734
+ "2. high": "11.3500",
1735
+ "3. low": "11.0300",
1736
+ "4. close": "11.2100",
1737
+ "5. volume": "2430805"
1738
+ },
1739
+ "2024-07-15": {
1740
+ "1. open": "11.9200",
1741
+ "2. high": "11.9200",
1742
+ "3. low": "11.3400",
1743
+ "4. close": "11.3800",
1744
+ "5. volume": "1602364"
1745
+ },
1746
+ "2024-07-12": {
1747
+ "1. open": "12.0000",
1748
+ "2. high": "12.2200",
1749
+ "3. low": "11.9200",
1750
+ "4. close": "11.9500",
1751
+ "5. volume": "1540153"
1752
+ },
1753
+ "2024-07-11": {
1754
+ "1. open": "11.3700",
1755
+ "2. high": "11.9800",
1756
+ "3. low": "11.3700",
1757
+ "4. close": "11.9100",
1758
+ "5. volume": "1788285"
1759
+ },
1760
+ "2024-07-10": {
1761
+ "1. open": "11.4300",
1762
+ "2. high": "11.4600",
1763
+ "3. low": "10.9300",
1764
+ "4. close": "11.2600",
1765
+ "5. volume": "1230775"
1766
+ },
1767
+ "2024-07-09": {
1768
+ "1. open": "11.3800",
1769
+ "2. high": "11.6300",
1770
+ "3. low": "11.1600",
1771
+ "4. close": "11.4300",
1772
+ "5. volume": "1592693"
1773
+ },
1774
+ "2024-07-08": {
1775
+ "1. open": "11.9600",
1776
+ "2. high": "12.0600",
1777
+ "3. low": "11.3250",
1778
+ "4. close": "11.3500",
1779
+ "5. volume": "2126339"
1780
+ },
1781
+ "2024-07-05": {
1782
+ "1. open": "12.4400",
1783
+ "2. high": "12.4500",
1784
+ "3. low": "11.9100",
1785
+ "4. close": "11.9900",
1786
+ "5. volume": "1515541"
1787
+ },
1788
+ "2024-07-03": {
1789
+ "1. open": "12.4600",
1790
+ "2. high": "12.5499",
1791
+ "3. low": "12.3300",
1792
+ "4. close": "12.5300",
1793
+ "5. volume": "466532"
1794
+ },
1795
+ "2024-07-02": {
1796
+ "1. open": "12.3800",
1797
+ "2. high": "12.4300",
1798
+ "3. low": "12.2100",
1799
+ "4. close": "12.4200",
1800
+ "5. volume": "1046855"
1801
+ },
1802
+ "2024-07-01": {
1803
+ "1. open": "12.5800",
1804
+ "2. high": "12.6300",
1805
+ "3. low": "12.2500",
1806
+ "4. close": "12.4100",
1807
+ "5. volume": "1708210"
1808
+ },
1809
+ "2024-06-28": {
1810
+ "1. open": "13.1400",
1811
+ "2. high": "13.2300",
1812
+ "3. low": "12.5400",
1813
+ "4. close": "12.5700",
1814
+ "5. volume": "9482488"
1815
+ },
1816
+ "2024-06-27": {
1817
+ "1. open": "14.0700",
1818
+ "2. high": "14.0700",
1819
+ "3. low": "12.8400",
1820
+ "4. close": "13.1000",
1821
+ "5. volume": "3439226"
1822
+ },
1823
+ "2024-06-26": {
1824
+ "1. open": "14.0200",
1825
+ "2. high": "14.2000",
1826
+ "3. low": "13.9800",
1827
+ "4. close": "14.1200",
1828
+ "5. volume": "939904"
1829
+ },
1830
+ "2024-06-25": {
1831
+ "1. open": "14.2400",
1832
+ "2. high": "14.4900",
1833
+ "3. low": "14.0700",
1834
+ "4. close": "14.0900",
1835
+ "5. volume": "972771"
1836
+ },
1837
+ "2024-06-24": {
1838
+ "1. open": "14.2100",
1839
+ "2. high": "14.3500",
1840
+ "3. low": "14.0700",
1841
+ "4. close": "14.1700",
1842
+ "5. volume": "722522"
1843
+ },
1844
+ "2024-06-21": {
1845
+ "1. open": "14.1200",
1846
+ "2. high": "14.2600",
1847
+ "3. low": "13.9300",
1848
+ "4. close": "14.1800",
1849
+ "5. volume": "1351341"
1850
+ },
1851
+ "2024-06-20": {
1852
+ "1. open": "14.7000",
1853
+ "2. high": "14.7200",
1854
+ "3. low": "14.0800",
1855
+ "4. close": "14.1700",
1856
+ "5. volume": "1003688"
1857
+ },
1858
+ "2024-06-18": {
1859
+ "1. open": "14.7100",
1860
+ "2. high": "14.7700",
1861
+ "3. low": "14.5700",
1862
+ "4. close": "14.6700",
1863
+ "5. volume": "563788"
1864
+ },
1865
+ "2024-06-17": {
1866
+ "1. open": "14.4000",
1867
+ "2. high": "14.7200",
1868
+ "3. low": "14.3650",
1869
+ "4. close": "14.7000",
1870
+ "5. volume": "637291"
1871
+ },
1872
+ "2024-06-14": {
1873
+ "1. open": "14.2000",
1874
+ "2. high": "14.4700",
1875
+ "3. low": "14.1604",
1876
+ "4. close": "14.4500",
1877
+ "5. volume": "862767"
1878
+ },
1879
+ "2024-06-13": {
1880
+ "1. open": "14.3000",
1881
+ "2. high": "14.4300",
1882
+ "3. low": "14.2510",
1883
+ "4. close": "14.3300",
1884
+ "5. volume": "805083"
1885
+ },
1886
+ "2024-06-12": {
1887
+ "1. open": "14.5300",
1888
+ "2. high": "14.5800",
1889
+ "3. low": "14.3600",
1890
+ "4. close": "14.4100",
1891
+ "5. volume": "609025"
1892
+ },
1893
+ "2024-06-11": {
1894
+ "1. open": "14.5600",
1895
+ "2. high": "14.5840",
1896
+ "3. low": "14.1700",
1897
+ "4. close": "14.3100",
1898
+ "5. volume": "714926"
1899
+ },
1900
+ "2024-06-10": {
1901
+ "1. open": "14.6800",
1902
+ "2. high": "14.8000",
1903
+ "3. low": "14.5800",
1904
+ "4. close": "14.6900",
1905
+ "5. volume": "781246"
1906
+ },
1907
+ "2024-06-07": {
1908
+ "1. open": "15.1000",
1909
+ "2. high": "15.1000",
1910
+ "3. low": "14.6700",
1911
+ "4. close": "14.6900",
1912
+ "5. volume": "1034497"
1913
+ },
1914
+ "2024-06-06": {
1915
+ "1. open": "15.2600",
1916
+ "2. high": "15.4900",
1917
+ "3. low": "15.0500",
1918
+ "4. close": "15.1400",
1919
+ "5. volume": "873485"
1920
+ },
1921
+ "2024-06-05": {
1922
+ "1. open": "15.2500",
1923
+ "2. high": "15.4800",
1924
+ "3. low": "15.0841",
1925
+ "4. close": "15.4600",
1926
+ "5. volume": "1018811"
1927
+ },
1928
+ "2024-06-04": {
1929
+ "1. open": "15.2100",
1930
+ "2. high": "15.2350",
1931
+ "3. low": "15.0950",
1932
+ "4. close": "15.1400",
1933
+ "5. volume": "680007"
1934
+ },
1935
+ "2024-06-03": {
1936
+ "1. open": "15.5000",
1937
+ "2. high": "15.5700",
1938
+ "3. low": "15.1300",
1939
+ "4. close": "15.3200",
1940
+ "5. volume": "687856"
1941
+ },
1942
+ "2024-05-31": {
1943
+ "1. open": "15.0000",
1944
+ "2. high": "15.3700",
1945
+ "3. low": "14.9100",
1946
+ "4. close": "15.3700",
1947
+ "5. volume": "850423"
1948
+ },
1949
+ "2024-05-30": {
1950
+ "1. open": "15.1600",
1951
+ "2. high": "15.3800",
1952
+ "3. low": "14.9900",
1953
+ "4. close": "15.0300",
1954
+ "5. volume": "1198402"
1955
+ },
1956
+ "2024-05-29": {
1957
+ "1. open": "15.0900",
1958
+ "2. high": "15.2600",
1959
+ "3. low": "15.0000",
1960
+ "4. close": "15.0600",
1961
+ "5. volume": "1046040"
1962
+ },
1963
+ "2024-05-28": {
1964
+ "1. open": "14.9300",
1965
+ "2. high": "15.2300",
1966
+ "3. low": "14.8500",
1967
+ "4. close": "15.2200",
1968
+ "5. volume": "1395020"
1969
+ },
1970
+ "2024-05-24": {
1971
+ "1. open": "14.8800",
1972
+ "2. high": "14.9750",
1973
+ "3. low": "14.5700",
1974
+ "4. close": "14.8200",
1975
+ "5. volume": "1058940"
1976
+ },
1977
+ "2024-05-23": {
1978
+ "1. open": "15.0600",
1979
+ "2. high": "15.1500",
1980
+ "3. low": "14.9000",
1981
+ "4. close": "14.9000",
1982
+ "5. volume": "1147600"
1983
+ },
1984
+ "2024-05-22": {
1985
+ "1. open": "14.9400",
1986
+ "2. high": "15.1800",
1987
+ "3. low": "14.8600",
1988
+ "4. close": "15.0100",
1989
+ "5. volume": "1690229"
1990
+ },
1991
+ "2024-05-21": {
1992
+ "1. open": "16.2300",
1993
+ "2. high": "16.2600",
1994
+ "3. low": "14.4400",
1995
+ "4. close": "14.7600",
1996
+ "5. volume": "4567045"
1997
+ },
1998
+ "2024-05-20": {
1999
+ "1. open": "16.0200",
2000
+ "2. high": "16.1500",
2001
+ "3. low": "15.9200",
2002
+ "4. close": "16.0300",
2003
+ "5. volume": "2289562"
2004
+ },
2005
+ "2024-05-17": {
2006
+ "1. open": "16.1800",
2007
+ "2. high": "16.2900",
2008
+ "3. low": "15.8900",
2009
+ "4. close": "16.1500",
2010
+ "5. volume": "1423386"
2011
+ },
2012
+ "2024-05-16": {
2013
+ "1. open": "15.9700",
2014
+ "2. high": "16.4300",
2015
+ "3. low": "15.9700",
2016
+ "4. close": "16.2500",
2017
+ "5. volume": "2179164"
2018
+ },
2019
+ "2024-05-15": {
2020
+ "1. open": "15.2900",
2021
+ "2. high": "16.0000",
2022
+ "3. low": "15.1900",
2023
+ "4. close": "15.9800",
2024
+ "5. volume": "2025048"
2025
+ },
2026
+ "2024-05-14": {
2027
+ "1. open": "14.8800",
2028
+ "2. high": "15.0900",
2029
+ "3. low": "14.6800",
2030
+ "4. close": "15.0800",
2031
+ "5. volume": "859324"
2032
+ },
2033
+ "2024-05-13": {
2034
+ "1. open": "14.8000",
2035
+ "2. high": "15.1000",
2036
+ "3. low": "14.5700",
2037
+ "4. close": "14.9200",
2038
+ "5. volume": "1270821"
2039
+ },
2040
+ "2024-05-10": {
2041
+ "1. open": "14.4100",
2042
+ "2. high": "14.8900",
2043
+ "3. low": "14.3850",
2044
+ "4. close": "14.8100",
2045
+ "5. volume": "1228873"
2046
+ },
2047
+ "2024-05-09": {
2048
+ "1. open": "13.9400",
2049
+ "2. high": "14.2900",
2050
+ "3. low": "13.8500",
2051
+ "4. close": "14.2500",
2052
+ "5. volume": "1098200"
2053
+ },
2054
+ "2024-05-08": {
2055
+ "1. open": "14.5000",
2056
+ "2. high": "14.7000",
2057
+ "3. low": "13.8500",
2058
+ "4. close": "13.9000",
2059
+ "5. volume": "1097132"
2060
+ },
2061
+ "2024-05-07": {
2062
+ "1. open": "14.5700",
2063
+ "2. high": "14.7700",
2064
+ "3. low": "14.2900",
2065
+ "4. close": "14.7000",
2066
+ "5. volume": "886513"
2067
+ },
2068
+ "2024-05-06": {
2069
+ "1. open": "14.6100",
2070
+ "2. high": "14.6900",
2071
+ "3. low": "14.4500",
2072
+ "4. close": "14.5400",
2073
+ "5. volume": "848394"
2074
+ },
2075
+ "2024-05-03": {
2076
+ "1. open": "14.6100",
2077
+ "2. high": "14.6894",
2078
+ "3. low": "14.2000",
2079
+ "4. close": "14.4800",
2080
+ "5. volume": "1399250"
2081
+ },
2082
+ "2024-05-02": {
2083
+ "1. open": "14.0300",
2084
+ "2. high": "14.4900",
2085
+ "3. low": "13.9600",
2086
+ "4. close": "14.4800",
2087
+ "5. volume": "2099726"
2088
+ },
2089
+ "2024-05-01": {
2090
+ "1. open": "14.1900",
2091
+ "2. high": "14.2500",
2092
+ "3. low": "13.7500",
2093
+ "4. close": "13.8700",
2094
+ "5. volume": "2103901"
2095
+ },
2096
+ "2024-04-30": {
2097
+ "1. open": "15.1200",
2098
+ "2. high": "15.1200",
2099
+ "3. low": "14.1700",
2100
+ "4. close": "14.2800",
2101
+ "5. volume": "1431230"
2102
+ },
2103
+ "2024-04-29": {
2104
+ "1. open": "15.0300",
2105
+ "2. high": "15.3000",
2106
+ "3. low": "14.8500",
2107
+ "4. close": "15.2100",
2108
+ "5. volume": "1640184"
2109
+ },
2110
+ "2024-04-26": {
2111
+ "1. open": "14.8200",
2112
+ "2. high": "15.3400",
2113
+ "3. low": "14.7900",
2114
+ "4. close": "15.0400",
2115
+ "5. volume": "2274557"
2116
+ },
2117
+ "2024-04-25": {
2118
+ "1. open": "14.3100",
2119
+ "2. high": "14.6850",
2120
+ "3. low": "14.1600",
2121
+ "4. close": "14.5500",
2122
+ "5. volume": "2102498"
2123
+ },
2124
+ "2024-04-24": {
2125
+ "1. open": "14.2500",
2126
+ "2. high": "14.4400",
2127
+ "3. low": "14.0600",
2128
+ "4. close": "14.3300",
2129
+ "5. volume": "962379"
2130
+ },
2131
+ "2024-04-23": {
2132
+ "1. open": "14.1000",
2133
+ "2. high": "14.4500",
2134
+ "3. low": "13.9500",
2135
+ "4. close": "14.1400",
2136
+ "5. volume": "1506659"
2137
+ },
2138
+ "2024-04-22": {
2139
+ "1. open": "13.8800",
2140
+ "2. high": "14.0000",
2141
+ "3. low": "13.7100",
2142
+ "4. close": "13.8200",
2143
+ "5. volume": "1525091"
2144
+ },
2145
+ "2024-04-19": {
2146
+ "1. open": "13.6000",
2147
+ "2. high": "13.7800",
2148
+ "3. low": "13.3600",
2149
+ "4. close": "13.7700",
2150
+ "5. volume": "1439372"
2151
+ },
2152
+ "2024-04-18": {
2153
+ "1. open": "13.3100",
2154
+ "2. high": "13.7900",
2155
+ "3. low": "13.1000",
2156
+ "4. close": "13.6300",
2157
+ "5. volume": "1650465"
2158
+ },
2159
+ "2024-04-17": {
2160
+ "1. open": "13.5700",
2161
+ "2. high": "13.7350",
2162
+ "3. low": "13.1600",
2163
+ "4. close": "13.3500",
2164
+ "5. volume": "1487881"
2165
+ },
2166
+ "2024-04-16": {
2167
+ "1. open": "13.7100",
2168
+ "2. high": "13.7600",
2169
+ "3. low": "13.3900",
2170
+ "4. close": "13.5700",
2171
+ "5. volume": "1542484"
2172
+ },
2173
+ "2024-04-15": {
2174
+ "1. open": "14.4300",
2175
+ "2. high": "14.7000",
2176
+ "3. low": "13.4900",
2177
+ "4. close": "13.6400",
2178
+ "5. volume": "4451594"
2179
+ },
2180
+ "2024-04-12": {
2181
+ "1. open": "14.6800",
2182
+ "2. high": "14.8500",
2183
+ "3. low": "14.0300",
2184
+ "4. close": "14.1900",
2185
+ "5. volume": "1479829"
2186
+ },
2187
+ "2024-04-11": {
2188
+ "1. open": "14.8900",
2189
+ "2. high": "15.1100",
2190
+ "3. low": "14.5400",
2191
+ "4. close": "15.0500",
2192
+ "5. volume": "775314"
2193
+ },
2194
+ "2024-04-10": {
2195
+ "1. open": "14.6100",
2196
+ "2. high": "15.2200",
2197
+ "3. low": "14.4500",
2198
+ "4. close": "14.8200",
2199
+ "5. volume": "960713"
2200
+ },
2201
+ "2024-04-09": {
2202
+ "1. open": "14.4900",
2203
+ "2. high": "14.9400",
2204
+ "3. low": "14.3600",
2205
+ "4. close": "14.9400",
2206
+ "5. volume": "917344"
2207
+ },
2208
+ "2024-04-08": {
2209
+ "1. open": "15.1100",
2210
+ "2. high": "15.1300",
2211
+ "3. low": "14.2700",
2212
+ "4. close": "14.5200",
2213
+ "5. volume": "2786377"
2214
+ },
2215
+ "2024-04-05": {
2216
+ "1. open": "15.7000",
2217
+ "2. high": "15.7000",
2218
+ "3. low": "15.2300",
2219
+ "4. close": "15.3400",
2220
+ "5. volume": "868889"
2221
+ },
2222
+ "2024-04-04": {
2223
+ "1. open": "15.7800",
2224
+ "2. high": "16.1000",
2225
+ "3. low": "15.3000",
2226
+ "4. close": "15.5100",
2227
+ "5. volume": "1150212"
2228
+ },
2229
+ "2024-04-03": {
2230
+ "1. open": "15.4400",
2231
+ "2. high": "15.9400",
2232
+ "3. low": "15.4400",
2233
+ "4. close": "15.7100",
2234
+ "5. volume": "1163749"
2235
+ },
2236
+ "2024-04-02": {
2237
+ "1. open": "15.6000",
2238
+ "2. high": "15.6500",
2239
+ "3. low": "15.3000",
2240
+ "4. close": "15.5000",
2241
+ "5. volume": "2168934"
2242
+ },
2243
+ "2024-04-01": {
2244
+ "1. open": "16.1900",
2245
+ "2. high": "16.8950",
2246
+ "3. low": "15.4600",
2247
+ "4. close": "15.7600",
2248
+ "5. volume": "3170774"
2249
+ },
2250
+ "2024-03-28": {
2251
+ "1. open": "16.1100",
2252
+ "2. high": "16.5080",
2253
+ "3. low": "15.9700",
2254
+ "4. close": "16.3000",
2255
+ "5. volume": "1544048"
2256
+ },
2257
+ "2024-03-27": {
2258
+ "1. open": "16.7500",
2259
+ "2. high": "16.9800",
2260
+ "3. low": "16.0600",
2261
+ "4. close": "16.0600",
2262
+ "5. volume": "1205359"
2263
+ },
2264
+ "2024-03-26": {
2265
+ "1. open": "16.6900",
2266
+ "2. high": "17.2800",
2267
+ "3. low": "16.5100",
2268
+ "4. close": "16.7000",
2269
+ "5. volume": "2064334"
2270
+ },
2271
+ "2024-03-25": {
2272
+ "1. open": "16.1700",
2273
+ "2. high": "16.9800",
2274
+ "3. low": "16.1200",
2275
+ "4. close": "16.6800",
2276
+ "5. volume": "1540919"
2277
+ },
2278
+ "2024-03-22": {
2279
+ "1. open": "15.6000",
2280
+ "2. high": "16.3800",
2281
+ "3. low": "15.3650",
2282
+ "4. close": "16.2700",
2283
+ "5. volume": "1282403"
2284
+ },
2285
+ "2024-03-21": {
2286
+ "1. open": "15.6000",
2287
+ "2. high": "15.8400",
2288
+ "3. low": "15.4200",
2289
+ "4. close": "15.8100",
2290
+ "5. volume": "726093"
2291
+ },
2292
+ "2024-03-20": {
2293
+ "1. open": "15.0700",
2294
+ "2. high": "15.6680",
2295
+ "3. low": "15.0500",
2296
+ "4. close": "15.4700",
2297
+ "5. volume": "1179253"
2298
+ },
2299
+ "2024-03-19": {
2300
+ "1. open": "15.1300",
2301
+ "2. high": "15.3248",
2302
+ "3. low": "14.9200",
2303
+ "4. close": "15.0800",
2304
+ "5. volume": "774446"
2305
+ },
2306
+ "2024-03-18": {
2307
+ "1. open": "15.2000",
2308
+ "2. high": "15.6600",
2309
+ "3. low": "15.0500",
2310
+ "4. close": "15.0600",
2311
+ "5. volume": "1048407"
2312
+ },
2313
+ "2024-03-15": {
2314
+ "1. open": "15.5000",
2315
+ "2. high": "15.6000",
2316
+ "3. low": "15.0200",
2317
+ "4. close": "15.1300",
2318
+ "5. volume": "890098"
2319
+ },
2320
+ "2024-03-14": {
2321
+ "1. open": "16.3000",
2322
+ "2. high": "16.6000",
2323
+ "3. low": "15.3900",
2324
+ "4. close": "15.5400",
2325
+ "5. volume": "863311"
2326
+ },
2327
+ "2024-03-13": {
2328
+ "1. open": "15.9000",
2329
+ "2. high": "16.4600",
2330
+ "3. low": "15.9000",
2331
+ "4. close": "16.2300",
2332
+ "5. volume": "616419"
2333
+ },
2334
+ "2024-03-12": {
2335
+ "1. open": "16.1800",
2336
+ "2. high": "16.3600",
2337
+ "3. low": "15.7270",
2338
+ "4. close": "15.9600",
2339
+ "5. volume": "954043"
2340
+ },
2341
+ "2024-03-11": {
2342
+ "1. open": "15.5300",
2343
+ "2. high": "16.3000",
2344
+ "3. low": "15.5000",
2345
+ "4. close": "16.1600",
2346
+ "5. volume": "951653"
2347
+ },
2348
+ "2024-03-08": {
2349
+ "1. open": "15.1000",
2350
+ "2. high": "15.9000",
2351
+ "3. low": "15.0400",
2352
+ "4. close": "15.4900",
2353
+ "5. volume": "762314"
2354
+ },
2355
+ "2024-03-07": {
2356
+ "1. open": "15.2400",
2357
+ "2. high": "15.3000",
2358
+ "3. low": "14.7600",
2359
+ "4. close": "15.0600",
2360
+ "5. volume": "1439599"
2361
+ },
2362
+ "2024-03-06": {
2363
+ "1. open": "16.6300",
2364
+ "2. high": "16.6300",
2365
+ "3. low": "14.7101",
2366
+ "4. close": "15.1600",
2367
+ "5. volume": "3123029"
2368
+ },
2369
+ "2024-03-05": {
2370
+ "1. open": "16.0000",
2371
+ "2. high": "16.5700",
2372
+ "3. low": "15.5200",
2373
+ "4. close": "16.4500",
2374
+ "5. volume": "5495089"
2375
+ },
2376
+ "2024-03-04": {
2377
+ "1. open": "17.8000",
2378
+ "2. high": "18.2300",
2379
+ "3. low": "17.3400",
2380
+ "4. close": "17.3400",
2381
+ "5. volume": "2544372"
2382
+ },
2383
+ "2024-03-01": {
2384
+ "1. open": "16.6200",
2385
+ "2. high": "18.1000",
2386
+ "3. low": "16.6200",
2387
+ "4. close": "17.6600",
2388
+ "5. volume": "3628905"
2389
+ },
2390
+ "2024-02-29": {
2391
+ "1. open": "16.3000",
2392
+ "2. high": "17.2900",
2393
+ "3. low": "16.1500",
2394
+ "4. close": "16.3200",
2395
+ "5. volume": "2178906"
2396
+ },
2397
+ "2024-02-28": {
2398
+ "1. open": "15.9600",
2399
+ "2. high": "16.5000",
2400
+ "3. low": "15.9009",
2401
+ "4. close": "16.0500",
2402
+ "5. volume": "818366"
2403
+ },
2404
+ "2024-02-27": {
2405
+ "1. open": "16.3500",
2406
+ "2. high": "16.5350",
2407
+ "3. low": "15.9500",
2408
+ "4. close": "15.9900",
2409
+ "5. volume": "1378219"
2410
+ },
2411
+ "2024-02-26": {
2412
+ "1. open": "16.0000",
2413
+ "2. high": "16.4800",
2414
+ "3. low": "15.5800",
2415
+ "4. close": "16.1000",
2416
+ "5. volume": "3320867"
2417
+ },
2418
+ "2024-02-23": {
2419
+ "1. open": "15.1100",
2420
+ "2. high": "15.7000",
2421
+ "3. low": "14.9500",
2422
+ "4. close": "15.5400",
2423
+ "5. volume": "874852"
2424
+ },
2425
+ "2024-02-22": {
2426
+ "1. open": "14.9900",
2427
+ "2. high": "15.3500",
2428
+ "3. low": "14.8000",
2429
+ "4. close": "15.0200",
2430
+ "5. volume": "682452"
2431
+ },
2432
+ "2024-02-21": {
2433
+ "1. open": "15.0600",
2434
+ "2. high": "15.2082",
2435
+ "3. low": "14.6600",
2436
+ "4. close": "14.7500",
2437
+ "5. volume": "697763"
2438
+ },
2439
+ "2024-02-20": {
2440
+ "1. open": "15.9800",
2441
+ "2. high": "15.9800",
2442
+ "3. low": "14.8000",
2443
+ "4. close": "14.9700",
2444
+ "5. volume": "1224373"
2445
+ },
2446
+ "2024-02-16": {
2447
+ "1. open": "15.5900",
2448
+ "2. high": "16.3499",
2449
+ "3. low": "15.4350",
2450
+ "4. close": "15.9700",
2451
+ "5. volume": "1413738"
2452
+ },
2453
+ "2024-02-15": {
2454
+ "1. open": "14.9600",
2455
+ "2. high": "15.5000",
2456
+ "3. low": "14.9600",
2457
+ "4. close": "15.5000",
2458
+ "5. volume": "1027871"
2459
+ },
2460
+ "2024-02-14": {
2461
+ "1. open": "14.7900",
2462
+ "2. high": "15.0000",
2463
+ "3. low": "14.6535",
2464
+ "4. close": "14.8500",
2465
+ "5. volume": "641018"
2466
+ },
2467
+ "2024-02-13": {
2468
+ "1. open": "14.6400",
2469
+ "2. high": "14.7200",
2470
+ "3. low": "14.3600",
2471
+ "4. close": "14.5000",
2472
+ "5. volume": "519236"
2473
+ },
2474
+ "2024-02-12": {
2475
+ "1. open": "15.0200",
2476
+ "2. high": "15.0350",
2477
+ "3. low": "14.5100",
2478
+ "4. close": "14.9100",
2479
+ "5. volume": "1142739"
2480
+ },
2481
+ "2024-02-09": {
2482
+ "1. open": "15.3700",
2483
+ "2. high": "15.3900",
2484
+ "3. low": "14.7300",
2485
+ "4. close": "14.9400",
2486
+ "5. volume": "825037"
2487
+ },
2488
+ "2024-02-08": {
2489
+ "1. open": "15.1000",
2490
+ "2. high": "15.1800",
2491
+ "3. low": "14.9000",
2492
+ "4. close": "15.1800",
2493
+ "5. volume": "1208443"
2494
+ },
2495
+ "2024-02-07": {
2496
+ "1. open": "15.1999",
2497
+ "2. high": "15.2300",
2498
+ "3. low": "14.6800",
2499
+ "4. close": "15.0500",
2500
+ "5. volume": "1624173"
2501
+ },
2502
+ "2024-02-06": {
2503
+ "1. open": "14.8400",
2504
+ "2. high": "15.5200",
2505
+ "3. low": "14.5500",
2506
+ "4. close": "15.1300",
2507
+ "5. volume": "3337971"
2508
+ },
2509
+ "2024-02-05": {
2510
+ "1. open": "15.3900",
2511
+ "2. high": "15.4700",
2512
+ "3. low": "14.3500",
2513
+ "4. close": "14.6000",
2514
+ "5. volume": "3585114"
2515
+ },
2516
+ "2024-02-02": {
2517
+ "1. open": "13.5500",
2518
+ "2. high": "15.1200",
2519
+ "3. low": "13.5500",
2520
+ "4. close": "14.9500",
2521
+ "5. volume": "10039451"
2522
+ },
2523
+ "2024-02-01": {
2524
+ "1. open": "13.4000",
2525
+ "2. high": "13.8000",
2526
+ "3. low": "13.1000",
2527
+ "4. close": "13.4000",
2528
+ "5. volume": "18656418"
2529
+ }
2530
+ }
2531
+ }
as/Amer_Sports_AS_Q1_2025_Earnings__Full_Coverage_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff