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
88f2a3a
·
verified ·
1 Parent(s): 04f6891

Add files using upload-large-folder tool

Browse files
This view is limited to 50 files because it contains too many changes.   See raw diff
Files changed (50) hide show
  1. AON/Q3_2023_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 +3 -0
  2. AON/Q3_2024_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 +3 -0
  3. AON/Q4_2023_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 +3 -0
  4. APH/APH2024Q2.mp4 +3 -0
  5. APP/APP2023Q4.mp4 +3 -0
  6. APP/APP2024Q1.mp4 +3 -0
  7. ASML/ASML_Q1_2024_-_Financial_results__ASML-app_657174724.mp4 +3 -0
  8. ASML/ASML_Q2_2023_-_Financial_results__ASML-app_3969282215.mp4 +3 -0
  9. ASML/ASML_Q3_2022_-_Financial_results__ASML-app_3312246511.mp4 +3 -0
  10. AXP/AXP_American_Express_Q3_2024_Earnings_Conference_Call.mp4 +3 -0
  11. AXP/AXP_American_Express_Q4_2024_Earnings_Conference_Call.mp4 +3 -0
  12. AZN/1Q_2024_Results_and_presentations-06.mp4 +3 -0
  13. AZN/AZN_AstraZeneca_Q2_2024_Earnings_Conference_Call.mp4 +3 -0
  14. BA/3Q_2022_Boeing_Earnings_Conference_Call_-_Q4.mp4 +3 -0
  15. BA/4Q_2022_The_Boeing_Company_Earnings_Conference_Call_-_Q4.mp4 +3 -0
  16. BA/Boeing_1Q_2025_Earnings_Call_-_Q4.mp4 +3 -0
  17. BA/Boeing_2Q_2024_Earnings_Call_-_Q4.mp4 +3 -0
  18. BA/Boeing_4Q_2024_Earnings_Call_-_Q4.mp4 +3 -0
  19. BKNG/Booking_Holdings_Q1_2023_Earnings_Call_-_Q4.mp4 +3 -0
  20. BKNG/Booking_Holdings_Q2_2023_Earnings_Call_-_Q4.mp4 +3 -0
  21. BLK/Q1_2023_BlackRock_Inc._Earnings_Conference_Call_-_Q4.mp4 +3 -0
  22. BSX/Webcast___Boston_Scientific_Q1_2025_Earnings_Call.mp4 +3 -0
  23. BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q2_2024_Earnings_Conference_Call.mp3 +3 -0
  24. BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q3_2024_Earnings_Conference_Call.mp3 +3 -0
  25. BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q3_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  26. BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q4_2024_Earnings_Conference_Call.mp3 +3 -0
  27. BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q4_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  28. BUD/BUD_Index.json +41 -0
  29. BUD/BUD_Nasdaq_Stockprice.json +0 -0
  30. BX/BX2024Q2.mp4 +3 -0
  31. BX/BX2024Q2_Emotion.txt +0 -0
  32. BX/BX_Index.json +12 -0
  33. BX/BX_Nasdaq_Stockprice.json +0 -0
  34. C/C_Citigroup_Q3_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  35. C/C_Index.json +41 -0
  36. C/C_Nasdaq_Stockprice.json +0 -0
  37. C/C_Stock___Citigroup_Inc_Q2_2022_Earnings_Call_Emotion.txt +0 -0
  38. C/C_Stock___Citigroup_Inc_Q3_2022_Earnings_Call_Emotion.txt +0 -0
  39. FITB/FITB_Q2_2022_Earnings_Conference_Call_Emotion.txt +0 -0
  40. FITB/FITB_Q2_2024_Earnings_Conference_Call_Emotion.txt +0 -0
  41. FITB/FITB_Q3_2023_Earnings_Conference_Call_Emotion.txt +0 -0
  42. FITB/FITB_Q4_2022_Earnings_Conference_Call_Emotion.txt +0 -0
  43. FITB/FITB_Q4_2023_Earnings_Conference_Call_Emotion.txt +0 -0
  44. GE/GE_Index.json +41 -0
  45. GE/GE_Nasdaq_Stockprice.json +0 -0
  46. GE/General_Electric_GE_Q1_2023_Earnings_Call_Emotion.txt +0 -0
  47. GE/ge_webcast_mp3_01232024_Emotion.txt +0 -0
  48. GE/geaerospace_webcast_mp3_10222024_Emotion.txt +0 -0
  49. GEV/GEV_Index.json +26 -0
  50. GEV/GEV_Nasdaq_Stockprice.json +2265 -0
AON/Q3_2023_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:557b386619d3729f714650f76498b2d2f7b3260ceb9d1ce3414798bca0955f92
3
+ size 109854039
AON/Q3_2024_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:b05d8766057435e09a94eb5e9317ec3c7407b41b2188d99e86ff4f09ce93efcf
3
+ size 228683435
AON/Q4_2023_Aon_plc_Earnings_Conference_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:9a1c44fb2ac699875a82c2bf56d73ea176302b86b534f9607e294985b98e107b
3
+ size 124771623
APH/APH2024Q2.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:8c8ca8a1b494d1a2dc436322986e145267260db742a3ddc52aad22140fa4e2a7
3
+ size 66431366
APP/APP2023Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:0387865170020b46d7cf53f4ec0ac8fb261ffc5455d2165cd367df6d58f5507d
3
+ size 181415897
APP/APP2024Q1.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:a2e90d581c1886bf294bac57cfb6acfeb7aa969646da0f4bb6f1bede83c88fcb
3
+ size 141468800
ASML/ASML_Q1_2024_-_Financial_results__ASML-app_657174724.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:b61138fb8cdfc8e3ac3a5ccd9668e9f2580f05f46b06be9c2a0b086de14ce507
3
+ size 221110425
ASML/ASML_Q2_2023_-_Financial_results__ASML-app_3969282215.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:8a938dc9e3880b3dc03c9a8bba004916fed7988cbd86571c302f8697d89a5fd4
3
+ size 126326215
ASML/ASML_Q3_2022_-_Financial_results__ASML-app_3312246511.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:1bb717144e3da14e7879aa89754c64d8902fbf0ebff1e54bb6945b74cdc7037e
3
+ size 163385796
AXP/AXP_American_Express_Q3_2024_Earnings_Conference_Call.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:dac1b1a202ec428a9eef5a13f7acd2f1587ea8bf06308cffc48bee2d619b2741
3
+ size 87592133
AXP/AXP_American_Express_Q4_2024_Earnings_Conference_Call.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:b3320ea06eadac716361f8a95112715954f73eaeaea8670efb95e09d70e3110f
3
+ size 115254201
AZN/1Q_2024_Results_and_presentations-06.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:a961496049527dfa363a5f8998d00d5455fad07c92aad802757ea2673860ecb7
3
+ size 142324682
AZN/AZN_AstraZeneca_Q2_2024_Earnings_Conference_Call.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:4c22a52d51b7a478b61c20f70029fa9a45c88a66a42c42afd1914f57439c8488
3
+ size 143671011
BA/3Q_2022_Boeing_Earnings_Conference_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:aa6fb494e9dfb9093628f931e5e4318773bcf8f2d38213fa567fcbd637dab991
3
+ size 45887247
BA/4Q_2022_The_Boeing_Company_Earnings_Conference_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:d92bb42a531efca72e8e15b15454d73b77fb9c3efd71bb0fbd181945ab8cb0b9
3
+ size 49809362
BA/Boeing_1Q_2025_Earnings_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:8fa33f2452800db23a8054350f65ef04b10798dbf2fcf1457c71bd1954e1331f
3
+ size 63144674
BA/Boeing_2Q_2024_Earnings_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:8991329650374183a57a1d1d7a169f54f1ddd68f31ed483f8d5b040670e678c0
3
+ size 55206264
BA/Boeing_4Q_2024_Earnings_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:0ed50219b4616315527c06ab98da46ab11403b94aec5d01605fad507e2141793
3
+ size 71209914
BKNG/Booking_Holdings_Q1_2023_Earnings_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:85babcbb79d633c90f9c2ad0d657d89a293c204704eba7f4356ac547109cb445
3
+ size 59853538
BKNG/Booking_Holdings_Q2_2023_Earnings_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:d1d39f90725e88db6964c724c46365f666ad11cc6ef1a03566ee2b96886718f3
3
+ size 61863913
BLK/Q1_2023_BlackRock_Inc._Earnings_Conference_Call_-_Q4.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:edcd43e8f229c97c0bef6add2dd229bd6f5d8b05d619c07c99399f59387c09ce
3
+ size 58265058
BSX/Webcast___Boston_Scientific_Q1_2025_Earnings_Call.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:71a395bcfa327aafa47d490ed0febc1103aa353c46b84e416524789f6dbf30e5
3
+ size 24060796
BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q2_2024_Earnings_Conference_Call.mp3 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:5e5330b5936da0ae7ddbd2de95b550b8f461337c40e997c76cb134939bc17fa3
3
+ size 62698412
BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q3_2024_Earnings_Conference_Call.mp3 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:37e9593d0a5e69ebb465035316eb4dceb8d2ac48ee19082c9c814d521b4872c7
3
+ size 63241388
BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q3_2024_Earnings_Conference_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_Q4_2024_Earnings_Conference_Call.mp3 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:a47279ec65a4e1c603a7d4c283d5f073cdc112c97414aaef2378d739ea80f0cd
3
+ size 60094892
BUD/BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q4_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BUD/BUD_Index.json ADDED
@@ -0,0 +1,41 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "BUD_20250226_EC",
4
+ "ticker": "BUD",
5
+ "event_type": "EarningsCall",
6
+ "year_quarter": "2024Q4",
7
+ "event_start_et": "2025-02-26 6:28:00",
8
+ "language": "en",
9
+ "transcript_file": "",
10
+ "transcript_sound": "BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q4_2024_Earnings_Conference_Call_Emotion.txt",
11
+ "stock_price": "BUD_Nasdaq_Stockprice.json",
12
+ "sound_file": "BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q4_2024_Earnings_Conference_Call.mp3",
13
+ "sound_url": "https://www.youtube.com/watch?v=VC8cbRgPRB0"
14
+ },
15
+ {
16
+ "uid": "BUD_20241031_EC",
17
+ "ticker": "BUD",
18
+ "event_type": "EarningsCall",
19
+ "year_quarter": "2024Q3",
20
+ "event_start_et": "2024-10-31 9:00:00",
21
+ "language": "en",
22
+ "transcript_file": "",
23
+ "transcript_sound": "BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q3_2024_Earnings_Conference_Call_Emotion.txt",
24
+ "stock_price": "BUD_Nasdaq_Stockprice.json",
25
+ "sound_file": "BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q3_2024_Earnings_Conference_Call.mp3",
26
+ "sound_url": "https://www.youtube.com/watch?v=VQ56SLJAz2Y"
27
+ },
28
+ {
29
+ "uid": "BUD_20240801_EC",
30
+ "ticker": "BUD",
31
+ "event_type": "EarningsCall",
32
+ "year_quarter": "2024Q2",
33
+ "event_start_et": "2024-08-01 7:00:00",
34
+ "language": "en",
35
+ "transcript_file": "",
36
+ "transcript_sound": "BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q2_2024_Earnings_Conference_Call_Emotion.txt",
37
+ "stock_price": "BUD_Nasdaq_Stockprice.json",
38
+ "sound_file": "BUD_Anheuser-Busch_Inbev_SA_Sponsored_ADR_Belgium_Q2_2024_Earnings_Conference_Call.mp3",
39
+ "sound_url": "https://www.youtube.com/watch?v=BxUcwRh4UoQ"
40
+ }
41
+ ]
BUD/BUD_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
BX/BX2024Q2.mp4 ADDED
@@ -0,0 +1,3 @@
 
 
 
 
1
+ version https://git-lfs.github.com/spec/v1
2
+ oid sha256:dd3eac23583a039337778cc09079c52623095d4230a67168bc1925e282fd225c
3
+ size 46690490
BX/BX2024Q2_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
BX/BX_Index.json ADDED
@@ -0,0 +1,12 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "uid": "BX_20240618_EC",
3
+ "ticker": "BX",
4
+ "event_type": "EarningsCall",
5
+ "event_start_et": "2024-06-18 09:00:00",
6
+ "language": "en",
7
+ "transcript_file": "Blackstone-Second-Quarter-2024-Investor-Call-VF.pdf",
8
+ "transcript_sound": "BX2024Q2_Emotion.txt",
9
+ "stock_price": "BX_Nasdaq_Stockprice.json",
10
+ "sound_file": "BX2024Q2.mp4",
11
+ "sound_url": "https://event.webcasts.com/viewer/event.jsp?ei=1678009&tp_key=de52be7dc0"
12
+ }
BX/BX_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
C/C_Citigroup_Q3_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
C/C_Index.json ADDED
@@ -0,0 +1,41 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "C_20241015_EC",
4
+ "ticker": "C",
5
+ "event_type": "EarningsCall",
6
+ "year_quarter": "2024Q3",
7
+ "event_start_et": "2024-10-15 11:00:00",
8
+ "language": "en",
9
+ "transcript_file": "",
10
+ "transcript_sound": "C_Citigroup_Q3_2024_Earnings_Conference_Call_Emotion.txt",
11
+ "stock_price": "C_Nasdaq_Stockprice.json",
12
+ "sound_file": "C_Citigroup_Q3_2024_Earnings_Conference_Call.mp4",
13
+ "sound_url": ""
14
+ },
15
+ {
16
+ "uid": "C_20221014_EC",
17
+ "ticker": "C",
18
+ "event_type": "EarningsCall",
19
+ "year_quarter": "2022Q3",
20
+ "event_start_et": "2022-10-14 11:00:00",
21
+ "language": "en",
22
+ "transcript_file": "",
23
+ "transcript_sound": "C_Stock___Citigroup_Inc_Q3_2022_Earnings_Call_Emotion.txt",
24
+ "stock_price": "C_Nasdaq_Stockprice.json",
25
+ "sound_file": "C_Stock___Citigroup_Inc_Q3_2022_Earnings_Call.mp4",
26
+ "sound_url": ""
27
+ },
28
+ {
29
+ "uid": "C_20220715_EC",
30
+ "ticker": "C",
31
+ "event_type": "EarningsCall",
32
+ "year_quarter": "2022Q2",
33
+ "event_start_et": "2022-07-15 11:00:00",
34
+ "language": "en",
35
+ "transcript_file": "",
36
+ "transcript_sound": "C_Stock___Citigroup_Inc_Q2_2022_Earnings_Call_Emotion.txt",
37
+ "stock_price": "C_Nasdaq_Stockprice.json",
38
+ "sound_file": "C_Stock___Citigroup_Inc_Q2_2022_Earnings_Call.mp4",
39
+ "sound_url": ""
40
+ }
41
+ ]
C/C_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
C/C_Stock___Citigroup_Inc_Q2_2022_Earnings_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
C/C_Stock___Citigroup_Inc_Q3_2022_Earnings_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
FITB/FITB_Q2_2022_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
FITB/FITB_Q2_2024_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
FITB/FITB_Q3_2023_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
FITB/FITB_Q4_2022_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
FITB/FITB_Q4_2023_Earnings_Conference_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
GE/GE_Index.json ADDED
@@ -0,0 +1,41 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "GE_20241022_EC",
4
+ "ticker": "GE",
5
+ "event_type": "EarningsCall",
6
+ "year_quarter": "2024Q3",
7
+ "event_start_et": "2024-10-22 07:30:00",
8
+ "language": "en",
9
+ "transcript_file": "geaerospace_webcast_transcript_10222024.pdf",
10
+ "transcript_sound": "geaerospace_webcast_mp3_10222024_Emotion.txt",
11
+ "stock_price": "GE_Nasdaq_Stockprice.json",
12
+ "sound_file": "geaerospace_webcast_mp3_10222024.mp3",
13
+ "sound_url": "https://www.geaerospace.com/sites/default/files/geaerospace_webcast_mp3_10222024.mp3"
14
+ },
15
+ {
16
+ "uid": "GE_20240123_EC",
17
+ "ticker": "GE",
18
+ "event_type": "EarningsCall",
19
+ "year_quarter": "2023Q4",
20
+ "event_start_et": "2024-01-23 07:30:00",
21
+ "language": "en",
22
+ "transcript_file": "ge_webcast_transcript_01232024.pdf",
23
+ "transcript_sound": "ge_webcast_mp3_01232024_Emotion.txt",
24
+ "stock_price": "GE_Nasdaq_Stockprice.json",
25
+ "sound_file": "ge_webcast_mp3_01232024.mp3",
26
+ "sound_url": "https://www.geaerospace.com/sites/default/files/ge_webcast_mp3_01232024.mp3"
27
+ },
28
+ {
29
+ "uid": "GE_20230425_EC",
30
+ "ticker": "GE",
31
+ "event_type": "EarningsCall",
32
+ "year_quarter": "2023Q1",
33
+ "event_start_et": "2023-04-25 07:30:00",
34
+ "language": "en",
35
+ "transcript_file": "ge_webcast_transcript_04252023.pdf",
36
+ "transcript_sound": "General_Electric_GE_Q1_2023_Earnings_Call_Emotion.txt",
37
+ "stock_price": "GE_Nasdaq_Stockprice.json",
38
+ "sound_file": "General_Electric_GE_Q1_2023_Earnings_Call.mp3",
39
+ "sound_url": "https://www.youtube.com/watch?v=XUn1kxWG4Go"
40
+ }
41
+ ]
GE/GE_Nasdaq_Stockprice.json ADDED
The diff for this file is too large to render. See raw diff
 
GE/General_Electric_GE_Q1_2023_Earnings_Call_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
GE/ge_webcast_mp3_01232024_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
GE/geaerospace_webcast_mp3_10222024_Emotion.txt ADDED
The diff for this file is too large to render. See raw diff
 
GEV/GEV_Index.json ADDED
@@ -0,0 +1,26 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ [
2
+ {
3
+ "uid": "GEV_20250122_EC",
4
+ "ticker": "GEV",
5
+ "event_type": "EarningsCall",
6
+ "event_start_et": "2025-01-22 07:30:00",
7
+ "language": "en",
8
+ "transcript_file": "gev_webcast_transcript_01222025.pdf",
9
+ "transcript_sound": "gev_webcast_mp3_01222025_Emotion.txt",
10
+ "stock_price": "GEV_Nasdaq_Stockprice.json",
11
+ "sound_file": "gev_webcast_mp3_01222025.mp3",
12
+ "sound_url": "https://www.gevernova.com/sites/default/files/gev_webcast_mp3_01222025.mp3"
13
+ },
14
+ {
15
+ "uid": "GEV_20240724_EC",
16
+ "ticker": "GEV",
17
+ "event_type": "EarningsCall",
18
+ "event_start_et": "2024-07-24 07:30:00",
19
+ "language": "en",
20
+ "transcript_file": "gev_webcast_transcript_07242024.pdf",
21
+ "transcript_sound": "gev_webcast_mp3_07242024_Emotion.txt",
22
+ "stock_price": "GEV_Nasdaq_Stockprice.json",
23
+ "sound_file": "gev_webcast_mp3_07242024.mp3",
24
+ "sound_url": "https://www.gevernova.com/sites/default/files/gev_webcast_mp3_07242024.mp3"
25
+ }
26
+ ]
GEV/GEV_Nasdaq_Stockprice.json ADDED
@@ -0,0 +1,2265 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ {
2
+ "Meta Data": {
3
+ "1. Information": "Daily Prices (open, high, low, close) and Volumes",
4
+ "2. Symbol": "GEV",
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": "539.0400",
12
+ "2. high": "542.3700",
13
+ "3. low": "520.0000",
14
+ "4. close": "539.3600",
15
+ "5. volume": "2510575"
16
+ },
17
+ "2025-07-09": {
18
+ "1. open": "535.5600",
19
+ "2. high": "545.6300",
20
+ "3. low": "530.0000",
21
+ "4. close": "535.7700",
22
+ "5. volume": "2295664"
23
+ },
24
+ "2025-07-08": {
25
+ "1. open": "535.0000",
26
+ "2. high": "537.2200",
27
+ "3. low": "511.5001",
28
+ "4. close": "530.0000",
29
+ "5. volume": "3130662"
30
+ },
31
+ "2025-07-07": {
32
+ "1. open": "520.0000",
33
+ "2. high": "531.1900",
34
+ "3. low": "514.0800",
35
+ "4. close": "530.2800",
36
+ "5. volume": "2268050"
37
+ },
38
+ "2025-07-03": {
39
+ "1. open": "511.7400",
40
+ "2. high": "519.7100",
41
+ "3. low": "506.0200",
42
+ "4. close": "517.0400",
43
+ "5. volume": "1809150"
44
+ },
45
+ "2025-07-02": {
46
+ "1. open": "502.5800",
47
+ "2. high": "511.5200",
48
+ "3. low": "497.3000",
49
+ "4. close": "505.0700",
50
+ "5. volume": "3389533"
51
+ },
52
+ "2025-07-01": {
53
+ "1. open": "525.1600",
54
+ "2. high": "528.0000",
55
+ "3. low": "482.2001",
56
+ "4. close": "506.0000",
57
+ "5. volume": "6526985"
58
+ },
59
+ "2025-06-30": {
60
+ "1. open": "524.2700",
61
+ "2. high": "531.3700",
62
+ "3. low": "516.5942",
63
+ "4. close": "529.1500",
64
+ "5. volume": "2030065"
65
+ },
66
+ "2025-06-27": {
67
+ "1. open": "507.0000",
68
+ "2. high": "532.5899",
69
+ "3. low": "503.0001",
70
+ "4. close": "519.6600",
71
+ "5. volume": "9150273"
72
+ },
73
+ "2025-06-26": {
74
+ "1. open": "505.0000",
75
+ "2. high": "508.9100",
76
+ "3. low": "498.8100",
77
+ "4. close": "506.8100",
78
+ "5. volume": "2205693"
79
+ },
80
+ "2025-06-25": {
81
+ "1. open": "516.0000",
82
+ "2. high": "522.9700",
83
+ "3. low": "502.2500",
84
+ "4. close": "502.6700",
85
+ "5. volume": "2476001"
86
+ },
87
+ "2025-06-24": {
88
+ "1. open": "505.9600",
89
+ "2. high": "512.8200",
90
+ "3. low": "496.7300",
91
+ "4. close": "510.8400",
92
+ "5. volume": "2692555"
93
+ },
94
+ "2025-06-23": {
95
+ "1. open": "486.6600",
96
+ "2. high": "500.0400",
97
+ "3. low": "479.0397",
98
+ "4. close": "499.8800",
99
+ "5. volume": "3097971"
100
+ },
101
+ "2025-06-20": {
102
+ "1. open": "493.5300",
103
+ "2. high": "496.0100",
104
+ "3. low": "480.5500",
105
+ "4. close": "486.9600",
106
+ "5. volume": "4002784"
107
+ },
108
+ "2025-06-18": {
109
+ "1. open": "486.7900",
110
+ "2. high": "491.1300",
111
+ "3. low": "482.0100",
112
+ "4. close": "490.1900",
113
+ "5. volume": "2240159"
114
+ },
115
+ "2025-06-17": {
116
+ "1. open": "486.7700",
117
+ "2. high": "494.0200",
118
+ "3. low": "481.6000",
119
+ "4. close": "488.6600",
120
+ "5. volume": "2160392"
121
+ },
122
+ "2025-06-16": {
123
+ "1. open": "480.0000",
124
+ "2. high": "492.5300",
125
+ "3. low": "480.0000",
126
+ "4. close": "487.8800",
127
+ "5. volume": "2134809"
128
+ },
129
+ "2025-06-13": {
130
+ "1. open": "477.6800",
131
+ "2. high": "484.6281",
132
+ "3. low": "474.2100",
133
+ "4. close": "478.4500",
134
+ "5. volume": "2433901"
135
+ },
136
+ "2025-06-12": {
137
+ "1. open": "478.8100",
138
+ "2. high": "489.7100",
139
+ "3. low": "478.1000",
140
+ "4. close": "487.6700",
141
+ "5. volume": "2431914"
142
+ },
143
+ "2025-06-11": {
144
+ "1. open": "469.5200",
145
+ "2. high": "484.3300",
146
+ "3. low": "464.0000",
147
+ "4. close": "483.4700",
148
+ "5. volume": "3100433"
149
+ },
150
+ "2025-06-10": {
151
+ "1. open": "482.3600",
152
+ "2. high": "482.6900",
153
+ "3. low": "458.6460",
154
+ "4. close": "465.3100",
155
+ "5. volume": "3944389"
156
+ },
157
+ "2025-06-09": {
158
+ "1. open": "492.0000",
159
+ "2. high": "492.3100",
160
+ "3. low": "479.8000",
161
+ "4. close": "480.0000",
162
+ "5. volume": "2346890"
163
+ },
164
+ "2025-06-06": {
165
+ "1. open": "486.7800",
166
+ "2. high": "488.9499",
167
+ "3. low": "478.0000",
168
+ "4. close": "485.0000",
169
+ "5. volume": "2101070"
170
+ },
171
+ "2025-06-05": {
172
+ "1. open": "491.0700",
173
+ "2. high": "493.8700",
174
+ "3. low": "479.5382",
175
+ "4. close": "484.3100",
176
+ "5. volume": "2448501"
177
+ },
178
+ "2025-06-04": {
179
+ "1. open": "493.7300",
180
+ "2. high": "499.4300",
181
+ "3. low": "486.5100",
182
+ "4. close": "488.1300",
183
+ "5. volume": "2193558"
184
+ },
185
+ "2025-06-03": {
186
+ "1. open": "494.0000",
187
+ "2. high": "500.7200",
188
+ "3. low": "485.0000",
189
+ "4. close": "492.9700",
190
+ "5. volume": "3476868"
191
+ },
192
+ "2025-06-02": {
193
+ "1. open": "475.0000",
194
+ "2. high": "486.2800",
195
+ "3. low": "472.4900",
196
+ "4. close": "485.1600",
197
+ "5. volume": "2514381"
198
+ },
199
+ "2025-05-30": {
200
+ "1. open": "470.0000",
201
+ "2. high": "473.7900",
202
+ "3. low": "463.3401",
203
+ "4. close": "472.9800",
204
+ "5. volume": "5092535"
205
+ },
206
+ "2025-05-29": {
207
+ "1. open": "487.2500",
208
+ "2. high": "489.1300",
209
+ "3. low": "462.0000",
210
+ "4. close": "471.1700",
211
+ "5. volume": "4299359"
212
+ },
213
+ "2025-05-28": {
214
+ "1. open": "468.5400",
215
+ "2. high": "487.4000",
216
+ "3. low": "467.5000",
217
+ "4. close": "485.0100",
218
+ "5. volume": "3318071"
219
+ },
220
+ "2025-05-27": {
221
+ "1. open": "471.6400",
222
+ "2. high": "476.0100",
223
+ "3. low": "466.0000",
224
+ "4. close": "471.5100",
225
+ "5. volume": "2942610"
226
+ },
227
+ "2025-05-23": {
228
+ "1. open": "460.0100",
229
+ "2. high": "469.8113",
230
+ "3. low": "458.7900",
231
+ "4. close": "464.3900",
232
+ "5. volume": "3571634"
233
+ },
234
+ "2025-05-22": {
235
+ "1. open": "453.0000",
236
+ "2. high": "464.7000",
237
+ "3. low": "448.4501",
238
+ "4. close": "458.8200",
239
+ "5. volume": "2713840"
240
+ },
241
+ "2025-05-21": {
242
+ "1. open": "447.0000",
243
+ "2. high": "463.0000",
244
+ "3. low": "446.5000",
245
+ "4. close": "453.0300",
246
+ "5. volume": "3932393"
247
+ },
248
+ "2025-05-20": {
249
+ "1. open": "443.7800",
250
+ "2. high": "451.3650",
251
+ "3. low": "442.5572",
252
+ "4. close": "450.0400",
253
+ "5. volume": "2756722"
254
+ },
255
+ "2025-05-19": {
256
+ "1. open": "424.5000",
257
+ "2. high": "447.4450",
258
+ "3. low": "421.6383",
259
+ "4. close": "446.6000",
260
+ "5. volume": "3128744"
261
+ },
262
+ "2025-05-16": {
263
+ "1. open": "431.0000",
264
+ "2. high": "431.4625",
265
+ "3. low": "423.1000",
266
+ "4. close": "428.0600",
267
+ "5. volume": "2603753"
268
+ },
269
+ "2025-05-15": {
270
+ "1. open": "430.1700",
271
+ "2. high": "432.7900",
272
+ "3. low": "425.3900",
273
+ "4. close": "426.9700",
274
+ "5. volume": "2954267"
275
+ },
276
+ "2025-05-14": {
277
+ "1. open": "438.9200",
278
+ "2. high": "440.3400",
279
+ "3. low": "431.8200",
280
+ "4. close": "432.8400",
281
+ "5. volume": "2577166"
282
+ },
283
+ "2025-05-13": {
284
+ "1. open": "420.9100",
285
+ "2. high": "444.0000",
286
+ "3. low": "420.0000",
287
+ "4. close": "433.3300",
288
+ "5. volume": "4769742"
289
+ },
290
+ "2025-05-12": {
291
+ "1. open": "415.0000",
292
+ "2. high": "418.8000",
293
+ "3. low": "408.8200",
294
+ "4. close": "416.6300",
295
+ "5. volume": "2989910"
296
+ },
297
+ "2025-05-09": {
298
+ "1. open": "396.2500",
299
+ "2. high": "399.7800",
300
+ "3. low": "387.0300",
301
+ "4. close": "399.2600",
302
+ "5. volume": "2383667"
303
+ },
304
+ "2025-05-08": {
305
+ "1. open": "410.0000",
306
+ "2. high": "413.7500",
307
+ "3. low": "393.8600",
308
+ "4. close": "394.0000",
309
+ "5. volume": "3346409"
310
+ },
311
+ "2025-05-07": {
312
+ "1. open": "400.0000",
313
+ "2. high": "407.2900",
314
+ "3. low": "397.0100",
315
+ "4. close": "406.8100",
316
+ "5. volume": "2489492"
317
+ },
318
+ "2025-05-06": {
319
+ "1. open": "394.5700",
320
+ "2. high": "402.6400",
321
+ "3. low": "392.1200",
322
+ "4. close": "401.2300",
323
+ "5. volume": "2242650"
324
+ },
325
+ "2025-05-05": {
326
+ "1. open": "392.0000",
327
+ "2. high": "403.8000",
328
+ "3. low": "390.2106",
329
+ "4. close": "401.1000",
330
+ "5. volume": "2296914"
331
+ },
332
+ "2025-05-02": {
333
+ "1. open": "391.0000",
334
+ "2. high": "403.4200",
335
+ "3. low": "385.5500",
336
+ "4. close": "396.3200",
337
+ "5. volume": "3602370"
338
+ },
339
+ "2025-05-01": {
340
+ "1. open": "383.3400",
341
+ "2. high": "387.5200",
342
+ "3. low": "378.4700",
343
+ "4. close": "382.2900",
344
+ "5. volume": "3246757"
345
+ },
346
+ "2025-04-30": {
347
+ "1. open": "359.9800",
348
+ "2. high": "371.5100",
349
+ "3. low": "357.6400",
350
+ "4. close": "370.8200",
351
+ "5. volume": "2756768"
352
+ },
353
+ "2025-04-29": {
354
+ "1. open": "369.6200",
355
+ "2. high": "372.0900",
356
+ "3. low": "363.2200",
357
+ "4. close": "371.1900",
358
+ "5. volume": "2430015"
359
+ },
360
+ "2025-04-28": {
361
+ "1. open": "371.0000",
362
+ "2. high": "379.9618",
363
+ "3. low": "361.6300",
364
+ "4. close": "370.0600",
365
+ "5. volume": "3001842"
366
+ },
367
+ "2025-04-25": {
368
+ "1. open": "359.8100",
369
+ "2. high": "376.1499",
370
+ "3. low": "356.9400",
371
+ "4. close": "372.4200",
372
+ "5. volume": "3961085"
373
+ },
374
+ "2025-04-24": {
375
+ "1. open": "342.4900",
376
+ "2. high": "366.6600",
377
+ "3. low": "337.3100",
378
+ "4. close": "360.4900",
379
+ "5. volume": "4980362"
380
+ },
381
+ "2025-04-23": {
382
+ "1. open": "354.0400",
383
+ "2. high": "358.8800",
384
+ "3. low": "333.1900",
385
+ "4. close": "336.0900",
386
+ "5. volume": "5443591"
387
+ },
388
+ "2025-04-22": {
389
+ "1. open": "319.0500",
390
+ "2. high": "331.2200",
391
+ "3. low": "317.6000",
392
+ "4. close": "326.0700",
393
+ "5. volume": "3471430"
394
+ },
395
+ "2025-04-21": {
396
+ "1. open": "320.0000",
397
+ "2. high": "324.9300",
398
+ "3. low": "306.2100",
399
+ "4. close": "313.0800",
400
+ "5. volume": "2526764"
401
+ },
402
+ "2025-04-17": {
403
+ "1. open": "335.2600",
404
+ "2. high": "339.9900",
405
+ "3. low": "321.7800",
406
+ "4. close": "323.5500",
407
+ "5. volume": "2860862"
408
+ },
409
+ "2025-04-16": {
410
+ "1. open": "318.5700",
411
+ "2. high": "332.3100",
412
+ "3. low": "316.0000",
413
+ "4. close": "328.1600",
414
+ "5. volume": "4015239"
415
+ },
416
+ "2025-04-15": {
417
+ "1. open": "323.3700",
418
+ "2. high": "331.1300",
419
+ "3. low": "323.0700",
420
+ "4. close": "328.5600",
421
+ "5. volume": "1635321"
422
+ },
423
+ "2025-04-14": {
424
+ "1. open": "333.3300",
425
+ "2. high": "334.2500",
426
+ "3. low": "317.5000",
427
+ "4. close": "322.3000",
428
+ "5. volume": "2467539"
429
+ },
430
+ "2025-04-11": {
431
+ "1. open": "310.0000",
432
+ "2. high": "323.2099",
433
+ "3. low": "306.0001",
434
+ "4. close": "321.4300",
435
+ "5. volume": "2800719"
436
+ },
437
+ "2025-04-10": {
438
+ "1. open": "312.0400",
439
+ "2. high": "322.2400",
440
+ "3. low": "303.1000",
441
+ "4. close": "309.9500",
442
+ "5. volume": "4444822"
443
+ },
444
+ "2025-04-09": {
445
+ "1. open": "283.2100",
446
+ "2. high": "333.3000",
447
+ "3. low": "281.5609",
448
+ "4. close": "326.8100",
449
+ "5. volume": "7482570"
450
+ },
451
+ "2025-04-08": {
452
+ "1. open": "303.7700",
453
+ "2. high": "307.0600",
454
+ "3. low": "279.5718",
455
+ "4. close": "286.8900",
456
+ "5. volume": "5858373"
457
+ },
458
+ "2025-04-07": {
459
+ "1. open": "257.0200",
460
+ "2. high": "298.4900",
461
+ "3. low": "253.0762",
462
+ "4. close": "286.0700",
463
+ "5. volume": "6522236"
464
+ },
465
+ "2025-04-04": {
466
+ "1. open": "277.1600",
467
+ "2. high": "283.4700",
468
+ "3. low": "252.2500",
469
+ "4. close": "271.4800",
470
+ "5. volume": "8095786"
471
+ },
472
+ "2025-04-03": {
473
+ "1. open": "306.9550",
474
+ "2. high": "315.8700",
475
+ "3. low": "293.4750",
476
+ "4. close": "297.6600",
477
+ "5. volume": "5752183"
478
+ },
479
+ "2025-04-02": {
480
+ "1. open": "307.0800",
481
+ "2. high": "335.7850",
482
+ "3. low": "306.0000",
483
+ "4. close": "330.8000",
484
+ "5. volume": "4203206"
485
+ },
486
+ "2025-04-01": {
487
+ "1. open": "307.6000",
488
+ "2. high": "316.4300",
489
+ "3. low": "302.4000",
490
+ "4. close": "315.6400",
491
+ "5. volume": "3544462"
492
+ },
493
+ "2025-03-31": {
494
+ "1. open": "291.3500",
495
+ "2. high": "306.0300",
496
+ "3. low": "288.0000",
497
+ "4. close": "305.2800",
498
+ "5. volume": "4678348"
499
+ },
500
+ "2025-03-28": {
501
+ "1. open": "302.0000",
502
+ "2. high": "308.8800",
503
+ "3. low": "299.1300",
504
+ "4. close": "302.9300",
505
+ "5. volume": "2725338"
506
+ },
507
+ "2025-03-27": {
508
+ "1. open": "310.1800",
509
+ "2. high": "314.9899",
510
+ "3. low": "302.3300",
511
+ "4. close": "303.0000",
512
+ "5. volume": "3814222"
513
+ },
514
+ "2025-03-26": {
515
+ "1. open": "335.4500",
516
+ "2. high": "335.4500",
517
+ "3. low": "314.6600",
518
+ "4. close": "317.7000",
519
+ "5. volume": "3803551"
520
+ },
521
+ "2025-03-25": {
522
+ "1. open": "343.8700",
523
+ "2. high": "344.9400",
524
+ "3. low": "333.2100",
525
+ "4. close": "336.2000",
526
+ "5. volume": "2631713"
527
+ },
528
+ "2025-03-24": {
529
+ "1. open": "344.2400",
530
+ "2. high": "349.6200",
531
+ "3. low": "339.1502",
532
+ "4. close": "343.5700",
533
+ "5. volume": "3141011"
534
+ },
535
+ "2025-03-21": {
536
+ "1. open": "330.6400",
537
+ "2. high": "335.1524",
538
+ "3. low": "325.1100",
539
+ "4. close": "333.8700",
540
+ "5. volume": "3012138"
541
+ },
542
+ "2025-03-20": {
543
+ "1. open": "329.2700",
544
+ "2. high": "342.3400",
545
+ "3. low": "329.2700",
546
+ "4. close": "336.8300",
547
+ "5. volume": "3500118"
548
+ },
549
+ "2025-03-19": {
550
+ "1. open": "323.2650",
551
+ "2. high": "343.4200",
552
+ "3. low": "320.5000",
553
+ "4. close": "335.8000",
554
+ "5. volume": "3445579"
555
+ },
556
+ "2025-03-18": {
557
+ "1. open": "329.0000",
558
+ "2. high": "330.9769",
559
+ "3. low": "314.5622",
560
+ "4. close": "318.9300",
561
+ "5. volume": "2774135"
562
+ },
563
+ "2025-03-17": {
564
+ "1. open": "312.5000",
565
+ "2. high": "335.2900",
566
+ "3. low": "311.0000",
567
+ "4. close": "331.9600",
568
+ "5. volume": "4376625"
569
+ },
570
+ "2025-03-14": {
571
+ "1. open": "306.4500",
572
+ "2. high": "315.8000",
573
+ "3. low": "303.0000",
574
+ "4. close": "313.6300",
575
+ "5. volume": "4404545"
576
+ },
577
+ "2025-03-13": {
578
+ "1. open": "297.0000",
579
+ "2. high": "303.4900",
580
+ "3. low": "285.3500",
581
+ "4. close": "300.2400",
582
+ "5. volume": "2880429"
583
+ },
584
+ "2025-03-12": {
585
+ "1. open": "301.5800",
586
+ "2. high": "308.0000",
587
+ "3. low": "292.3900",
588
+ "4. close": "298.6800",
589
+ "5. volume": "4541534"
590
+ },
591
+ "2025-03-11": {
592
+ "1. open": "269.9900",
593
+ "2. high": "291.5298",
594
+ "3. low": "268.5100",
595
+ "4. close": "284.2100",
596
+ "5. volume": "5274793"
597
+ },
598
+ "2025-03-10": {
599
+ "1. open": "275.9700",
600
+ "2. high": "281.3700",
601
+ "3. low": "266.4700",
602
+ "4. close": "270.1300",
603
+ "5. volume": "6748865"
604
+ },
605
+ "2025-03-07": {
606
+ "1. open": "293.0000",
607
+ "2. high": "301.0000",
608
+ "3. low": "279.5600",
609
+ "4. close": "289.3000",
610
+ "5. volume": "7397662"
611
+ },
612
+ "2025-03-06": {
613
+ "1. open": "306.6800",
614
+ "2. high": "309.0800",
615
+ "3. low": "288.2800",
616
+ "4. close": "293.2100",
617
+ "5. volume": "7501033"
618
+ },
619
+ "2025-03-05": {
620
+ "1. open": "314.5500",
621
+ "2. high": "323.8900",
622
+ "3. low": "311.1901",
623
+ "4. close": "316.8000",
624
+ "5. volume": "4617132"
625
+ },
626
+ "2025-03-04": {
627
+ "1. open": "305.8000",
628
+ "2. high": "321.6500",
629
+ "3. low": "294.4500",
630
+ "4. close": "313.0700",
631
+ "5. volume": "6257519"
632
+ },
633
+ "2025-03-03": {
634
+ "1. open": "334.7000",
635
+ "2. high": "337.4299",
636
+ "3. low": "308.7732",
637
+ "4. close": "315.9800",
638
+ "5. volume": "4846242"
639
+ },
640
+ "2025-02-28": {
641
+ "1. open": "322.3500",
642
+ "2. high": "336.0000",
643
+ "3. low": "318.6800",
644
+ "4. close": "335.1800",
645
+ "5. volume": "4096607"
646
+ },
647
+ "2025-02-27": {
648
+ "1. open": "345.1800",
649
+ "2. high": "348.5100",
650
+ "3. low": "322.0000",
651
+ "4. close": "326.2800",
652
+ "5. volume": "4768005"
653
+ },
654
+ "2025-02-26": {
655
+ "1. open": "334.8300",
656
+ "2. high": "342.0700",
657
+ "3. low": "327.8500",
658
+ "4. close": "335.2400",
659
+ "5. volume": "4684242"
660
+ },
661
+ "2025-02-25": {
662
+ "1. open": "307.2600",
663
+ "2. high": "322.1040",
664
+ "3. low": "298.0000",
665
+ "4. close": "317.6900",
666
+ "5. volume": "6835154"
667
+ },
668
+ "2025-02-24": {
669
+ "1. open": "327.3800",
670
+ "2. high": "329.3868",
671
+ "3. low": "303.4400",
672
+ "4. close": "315.9100",
673
+ "5. volume": "7156923"
674
+ },
675
+ "2025-02-21": {
676
+ "1. open": "357.6000",
677
+ "2. high": "359.9300",
678
+ "3. low": "325.4200",
679
+ "4. close": "327.8800",
680
+ "5. volume": "6964959"
681
+ },
682
+ "2025-02-20": {
683
+ "1. open": "375.0600",
684
+ "2. high": "383.2900",
685
+ "3. low": "353.1100",
686
+ "4. close": "359.6800",
687
+ "5. volume": "3455981"
688
+ },
689
+ "2025-02-19": {
690
+ "1. open": "369.9400",
691
+ "2. high": "376.4800",
692
+ "3. low": "366.2500",
693
+ "4. close": "375.2000",
694
+ "5. volume": "1670875"
695
+ },
696
+ "2025-02-18": {
697
+ "1. open": "367.9200",
698
+ "2. high": "377.7699",
699
+ "3. low": "363.3500",
700
+ "4. close": "373.2500",
701
+ "5. volume": "2407295"
702
+ },
703
+ "2025-02-14": {
704
+ "1. open": "369.2800",
705
+ "2. high": "369.2800",
706
+ "3. low": "357.0000",
707
+ "4. close": "367.5900",
708
+ "5. volume": "2238830"
709
+ },
710
+ "2025-02-13": {
711
+ "1. open": "376.0000",
712
+ "2. high": "377.2000",
713
+ "3. low": "360.6000",
714
+ "4. close": "370.3100",
715
+ "5. volume": "2609692"
716
+ },
717
+ "2025-02-12": {
718
+ "1. open": "364.7600",
719
+ "2. high": "378.2600",
720
+ "3. low": "359.7300",
721
+ "4. close": "369.6500",
722
+ "5. volume": "1825378"
723
+ },
724
+ "2025-02-11": {
725
+ "1. open": "381.3000",
726
+ "2. high": "383.0800",
727
+ "3. low": "369.3700",
728
+ "4. close": "372.9000",
729
+ "5. volume": "2064343"
730
+ },
731
+ "2025-02-10": {
732
+ "1. open": "379.1500",
733
+ "2. high": "385.7000",
734
+ "3. low": "372.0000",
735
+ "4. close": "385.0000",
736
+ "5. volume": "2078929"
737
+ },
738
+ "2025-02-07": {
739
+ "1. open": "380.6800",
740
+ "2. high": "389.8900",
741
+ "3. low": "375.3900",
742
+ "4. close": "377.9700",
743
+ "5. volume": "2391723"
744
+ },
745
+ "2025-02-06": {
746
+ "1. open": "365.9900",
747
+ "2. high": "380.0500",
748
+ "3. low": "364.5983",
749
+ "4. close": "374.8300",
750
+ "5. volume": "2460844"
751
+ },
752
+ "2025-02-05": {
753
+ "1. open": "363.9700",
754
+ "2. high": "369.4750",
755
+ "3. low": "359.6300",
756
+ "4. close": "367.9300",
757
+ "5. volume": "2810011"
758
+ },
759
+ "2025-02-04": {
760
+ "1. open": "360.6000",
761
+ "2. high": "366.0800",
762
+ "3. low": "349.5650",
763
+ "4. close": "356.5300",
764
+ "5. volume": "2766366"
765
+ },
766
+ "2025-02-03": {
767
+ "1. open": "350.3400",
768
+ "2. high": "367.1951",
769
+ "3. low": "348.9500",
770
+ "4. close": "361.7100",
771
+ "5. volume": "4079368"
772
+ },
773
+ "2025-01-31": {
774
+ "1. open": "385.5600",
775
+ "2. high": "387.0800",
776
+ "3. low": "370.5600",
777
+ "4. close": "372.8800",
778
+ "5. volume": "4146855"
779
+ },
780
+ "2025-01-30": {
781
+ "1. open": "365.0000",
782
+ "2. high": "387.6400",
783
+ "3. low": "364.9300",
784
+ "4. close": "382.9400",
785
+ "5. volume": "5682519"
786
+ },
787
+ "2025-01-29": {
788
+ "1. open": "358.3000",
789
+ "2. high": "368.8400",
790
+ "3. low": "346.2600",
791
+ "4. close": "353.2500",
792
+ "5. volume": "5449781"
793
+ },
794
+ "2025-01-28": {
795
+ "1. open": "351.4150",
796
+ "2. high": "355.5100",
797
+ "3. low": "317.7000",
798
+ "4. close": "355.1200",
799
+ "5. volume": "10396717"
800
+ },
801
+ "2025-01-27": {
802
+ "1. open": "339.6000",
803
+ "2. high": "353.0000",
804
+ "3. low": "322.3000",
805
+ "4. close": "330.0000",
806
+ "5. volume": "13356758"
807
+ },
808
+ "2025-01-24": {
809
+ "1. open": "436.9300",
810
+ "2. high": "436.9300",
811
+ "3. low": "416.0001",
812
+ "4. close": "420.4900",
813
+ "5. volume": "4717500"
814
+ },
815
+ "2025-01-23": {
816
+ "1. open": "423.6300",
817
+ "2. high": "447.5000",
818
+ "3. low": "422.6600",
819
+ "4. close": "437.7100",
820
+ "5. volume": "3925027"
821
+ },
822
+ "2025-01-22": {
823
+ "1. open": "430.0000",
824
+ "2. high": "434.1000",
825
+ "3. low": "418.1000",
826
+ "4. close": "427.1000",
827
+ "5. volume": "4973944"
828
+ },
829
+ "2025-01-21": {
830
+ "1. open": "405.0000",
831
+ "2. high": "417.2100",
832
+ "3. low": "395.2900",
833
+ "4. close": "416.0000",
834
+ "5. volume": "4223303"
835
+ },
836
+ "2025-01-17": {
837
+ "1. open": "393.2900",
838
+ "2. high": "404.1300",
839
+ "3. low": "389.5900",
840
+ "4. close": "401.4100",
841
+ "5. volume": "2363785"
842
+ },
843
+ "2025-01-16": {
844
+ "1. open": "394.0700",
845
+ "2. high": "397.7600",
846
+ "3. low": "387.0300",
847
+ "4. close": "391.0000",
848
+ "5. volume": "2111597"
849
+ },
850
+ "2025-01-15": {
851
+ "1. open": "391.0000",
852
+ "2. high": "392.7700",
853
+ "3. low": "380.0000",
854
+ "4. close": "387.0300",
855
+ "5. volume": "2523964"
856
+ },
857
+ "2025-01-14": {
858
+ "1. open": "376.3200",
859
+ "2. high": "388.8799",
860
+ "3. low": "373.7000",
861
+ "4. close": "382.2600",
862
+ "5. volume": "3095611"
863
+ },
864
+ "2025-01-13": {
865
+ "1. open": "355.3300",
866
+ "2. high": "366.8500",
867
+ "3. low": "353.0100",
868
+ "4. close": "366.8100",
869
+ "5. volume": "3267905"
870
+ },
871
+ "2025-01-10": {
872
+ "1. open": "363.2000",
873
+ "2. high": "367.8300",
874
+ "3. low": "351.0000",
875
+ "4. close": "367.1000",
876
+ "5. volume": "2386995"
877
+ },
878
+ "2025-01-08": {
879
+ "1. open": "362.3100",
880
+ "2. high": "368.7900",
881
+ "3. low": "348.2000",
882
+ "4. close": "366.4800",
883
+ "5. volume": "3160114"
884
+ },
885
+ "2025-01-07": {
886
+ "1. open": "373.2600",
887
+ "2. high": "374.6200",
888
+ "3. low": "357.2260",
889
+ "4. close": "368.5200",
890
+ "5. volume": "2728249"
891
+ },
892
+ "2025-01-06": {
893
+ "1. open": "369.7500",
894
+ "2. high": "376.2950",
895
+ "3. low": "366.5100",
896
+ "4. close": "371.3200",
897
+ "5. volume": "3419116"
898
+ },
899
+ "2025-01-03": {
900
+ "1. open": "331.6900",
901
+ "2. high": "354.9800",
902
+ "3. low": "331.5000",
903
+ "4. close": "354.0300",
904
+ "5. volume": "2392405"
905
+ },
906
+ "2025-01-02": {
907
+ "1. open": "332.7900",
908
+ "2. high": "342.6700",
909
+ "3. low": "328.5200",
910
+ "4. close": "338.9400",
911
+ "5. volume": "2473774"
912
+ },
913
+ "2024-12-31": {
914
+ "1. open": "330.9300",
915
+ "2. high": "333.0964",
916
+ "3. low": "327.5000",
917
+ "4. close": "328.9300",
918
+ "5. volume": "1793757"
919
+ },
920
+ "2024-12-30": {
921
+ "1. open": "324.3400",
922
+ "2. high": "335.6400",
923
+ "3. low": "323.0001",
924
+ "4. close": "330.2600",
925
+ "5. volume": "1837750"
926
+ },
927
+ "2024-12-27": {
928
+ "1. open": "339.9500",
929
+ "2. high": "340.7500",
930
+ "3. low": "332.5000",
931
+ "4. close": "333.8000",
932
+ "5. volume": "1506587"
933
+ },
934
+ "2024-12-26": {
935
+ "1. open": "345.8000",
936
+ "2. high": "345.8000",
937
+ "3. low": "338.9000",
938
+ "4. close": "343.0700",
939
+ "5. volume": "1211476"
940
+ },
941
+ "2024-12-24": {
942
+ "1. open": "347.2200",
943
+ "2. high": "348.9900",
944
+ "3. low": "343.3200",
945
+ "4. close": "347.2900",
946
+ "5. volume": "1062360"
947
+ },
948
+ "2024-12-23": {
949
+ "1. open": "344.2500",
950
+ "2. high": "346.2800",
951
+ "3. low": "337.0000",
952
+ "4. close": "344.9200",
953
+ "5. volume": "1436153"
954
+ },
955
+ "2024-12-20": {
956
+ "1. open": "328.1300",
957
+ "2. high": "345.6399",
958
+ "3. low": "327.1501",
959
+ "4. close": "342.6600",
960
+ "5. volume": "5476077"
961
+ },
962
+ "2024-12-19": {
963
+ "1. open": "324.9500",
964
+ "2. high": "337.4600",
965
+ "3. low": "322.5100",
966
+ "4. close": "332.8000",
967
+ "5. volume": "4587897"
968
+ },
969
+ "2024-12-18": {
970
+ "1. open": "327.5900",
971
+ "2. high": "332.0600",
972
+ "3. low": "314.1900",
973
+ "4. close": "317.1200",
974
+ "5. volume": "3906912"
975
+ },
976
+ "2024-12-17": {
977
+ "1. open": "333.0000",
978
+ "2. high": "334.0000",
979
+ "3. low": "323.5000",
980
+ "4. close": "328.3400",
981
+ "5. volume": "4408883"
982
+ },
983
+ "2024-12-16": {
984
+ "1. open": "336.0600",
985
+ "2. high": "340.5000",
986
+ "3. low": "330.8400",
987
+ "4. close": "337.7100",
988
+ "5. volume": "4229793"
989
+ },
990
+ "2024-12-13": {
991
+ "1. open": "334.7800",
992
+ "2. high": "338.0000",
993
+ "3. low": "329.4500",
994
+ "4. close": "332.0100",
995
+ "5. volume": "2972926"
996
+ },
997
+ "2024-12-12": {
998
+ "1. open": "343.0000",
999
+ "2. high": "343.0000",
1000
+ "3. low": "328.1900",
1001
+ "4. close": "329.9100",
1002
+ "5. volume": "3281840"
1003
+ },
1004
+ "2024-12-11": {
1005
+ "1. open": "333.5600",
1006
+ "2. high": "350.5800",
1007
+ "3. low": "333.3300",
1008
+ "4. close": "343.8000",
1009
+ "5. volume": "6671723"
1010
+ },
1011
+ "2024-12-10": {
1012
+ "1. open": "334.2100",
1013
+ "2. high": "336.5900",
1014
+ "3. low": "322.3314",
1015
+ "4. close": "327.3900",
1016
+ "5. volume": "3473498"
1017
+ },
1018
+ "2024-12-09": {
1019
+ "1. open": "340.3500",
1020
+ "2. high": "345.0000",
1021
+ "3. low": "324.5000",
1022
+ "4. close": "335.2500",
1023
+ "5. volume": "3045948"
1024
+ },
1025
+ "2024-12-06": {
1026
+ "1. open": "347.5000",
1027
+ "2. high": "349.3200",
1028
+ "3. low": "341.0000",
1029
+ "4. close": "346.5100",
1030
+ "5. volume": "1622761"
1031
+ },
1032
+ "2024-12-05": {
1033
+ "1. open": "346.0200",
1034
+ "2. high": "354.6899",
1035
+ "3. low": "344.9400",
1036
+ "4. close": "348.1300",
1037
+ "5. volume": "2099463"
1038
+ },
1039
+ "2024-12-04": {
1040
+ "1. open": "336.4850",
1041
+ "2. high": "344.7300",
1042
+ "3. low": "333.6300",
1043
+ "4. close": "343.7500",
1044
+ "5. volume": "2424016"
1045
+ },
1046
+ "2024-12-03": {
1047
+ "1. open": "338.7500",
1048
+ "2. high": "339.9600",
1049
+ "3. low": "326.6300",
1050
+ "4. close": "331.9200",
1051
+ "5. volume": "2103767"
1052
+ },
1053
+ "2024-12-02": {
1054
+ "1. open": "335.7300",
1055
+ "2. high": "346.6700",
1056
+ "3. low": "335.5100",
1057
+ "4. close": "337.5400",
1058
+ "5. volume": "2327994"
1059
+ },
1060
+ "2024-11-29": {
1061
+ "1. open": "334.4600",
1062
+ "2. high": "336.6200",
1063
+ "3. low": "332.6700",
1064
+ "4. close": "334.1200",
1065
+ "5. volume": "883728"
1066
+ },
1067
+ "2024-11-27": {
1068
+ "1. open": "339.2300",
1069
+ "2. high": "339.7400",
1070
+ "3. low": "329.6300",
1071
+ "4. close": "335.3300",
1072
+ "5. volume": "2318182"
1073
+ },
1074
+ "2024-11-26": {
1075
+ "1. open": "332.2700",
1076
+ "2. high": "340.7100",
1077
+ "3. low": "330.6150",
1078
+ "4. close": "338.8900",
1079
+ "5. volume": "2007910"
1080
+ },
1081
+ "2024-11-25": {
1082
+ "1. open": "353.5200",
1083
+ "2. high": "354.9900",
1084
+ "3. low": "328.1938",
1085
+ "4. close": "328.9800",
1086
+ "5. volume": "6212395"
1087
+ },
1088
+ "2024-11-22": {
1089
+ "1. open": "339.8500",
1090
+ "2. high": "349.7000",
1091
+ "3. low": "334.0000",
1092
+ "4. close": "349.1600",
1093
+ "5. volume": "2714644"
1094
+ },
1095
+ "2024-11-21": {
1096
+ "1. open": "349.9000",
1097
+ "2. high": "357.0900",
1098
+ "3. low": "339.3800",
1099
+ "4. close": "339.8500",
1100
+ "5. volume": "2671849"
1101
+ },
1102
+ "2024-11-20": {
1103
+ "1. open": "343.7500",
1104
+ "2. high": "348.0000",
1105
+ "3. low": "337.7400",
1106
+ "4. close": "342.7700",
1107
+ "5. volume": "2633639"
1108
+ },
1109
+ "2024-11-19": {
1110
+ "1. open": "320.0100",
1111
+ "2. high": "340.3900",
1112
+ "3. low": "317.5500",
1113
+ "4. close": "340.0000",
1114
+ "5. volume": "2200573"
1115
+ },
1116
+ "2024-11-18": {
1117
+ "1. open": "326.5700",
1118
+ "2. high": "333.2400",
1119
+ "3. low": "322.1600",
1120
+ "4. close": "325.3700",
1121
+ "5. volume": "1816464"
1122
+ },
1123
+ "2024-11-15": {
1124
+ "1. open": "325.1000",
1125
+ "2. high": "339.2358",
1126
+ "3. low": "325.1000",
1127
+ "4. close": "329.7600",
1128
+ "5. volume": "2931274"
1129
+ },
1130
+ "2024-11-14": {
1131
+ "1. open": "333.2600",
1132
+ "2. high": "335.1109",
1133
+ "3. low": "325.2800",
1134
+ "4. close": "326.0400",
1135
+ "5. volume": "2449456"
1136
+ },
1137
+ "2024-11-13": {
1138
+ "1. open": "334.4200",
1139
+ "2. high": "343.6434",
1140
+ "3. low": "330.5500",
1141
+ "4. close": "333.2600",
1142
+ "5. volume": "3054493"
1143
+ },
1144
+ "2024-11-12": {
1145
+ "1. open": "346.5000",
1146
+ "2. high": "349.4000",
1147
+ "3. low": "319.1000",
1148
+ "4. close": "323.7100",
1149
+ "5. volume": "6123678"
1150
+ },
1151
+ "2024-11-11": {
1152
+ "1. open": "347.8000",
1153
+ "2. high": "349.7900",
1154
+ "3. low": "338.5000",
1155
+ "4. close": "349.4400",
1156
+ "5. volume": "2486591"
1157
+ },
1158
+ "2024-11-08": {
1159
+ "1. open": "336.5000",
1160
+ "2. high": "342.7900",
1161
+ "3. low": "335.7500",
1162
+ "4. close": "341.1800",
1163
+ "5. volume": "1719992"
1164
+ },
1165
+ "2024-11-07": {
1166
+ "1. open": "339.0000",
1167
+ "2. high": "340.4100",
1168
+ "3. low": "332.5000",
1169
+ "4. close": "336.7800",
1170
+ "5. volume": "2347594"
1171
+ },
1172
+ "2024-11-06": {
1173
+ "1. open": "321.1600",
1174
+ "2. high": "338.5800",
1175
+ "3. low": "319.0000",
1176
+ "4. close": "336.3000",
1177
+ "5. volume": "4486408"
1178
+ },
1179
+ "2024-11-05": {
1180
+ "1. open": "295.8500",
1181
+ "2. high": "316.4499",
1182
+ "3. low": "294.8700",
1183
+ "4. close": "315.7700",
1184
+ "5. volume": "3461434"
1185
+ },
1186
+ "2024-11-04": {
1187
+ "1. open": "298.0000",
1188
+ "2. high": "301.5000",
1189
+ "3. low": "292.5400",
1190
+ "4. close": "295.4600",
1191
+ "5. volume": "2070478"
1192
+ },
1193
+ "2024-11-01": {
1194
+ "1. open": "305.0000",
1195
+ "2. high": "311.5800",
1196
+ "3. low": "300.5200",
1197
+ "4. close": "301.0900",
1198
+ "5. volume": "2702214"
1199
+ },
1200
+ "2024-10-31": {
1201
+ "1. open": "300.0000",
1202
+ "2. high": "303.7090",
1203
+ "3. low": "296.0201",
1204
+ "4. close": "301.6600",
1205
+ "5. volume": "2550666"
1206
+ },
1207
+ "2024-10-30": {
1208
+ "1. open": "300.0000",
1209
+ "2. high": "301.5300",
1210
+ "3. low": "294.6700",
1211
+ "4. close": "297.6000",
1212
+ "5. volume": "2085187"
1213
+ },
1214
+ "2024-10-29": {
1215
+ "1. open": "288.0000",
1216
+ "2. high": "298.9600",
1217
+ "3. low": "284.1000",
1218
+ "4. close": "298.7700",
1219
+ "5. volume": "2030580"
1220
+ },
1221
+ "2024-10-28": {
1222
+ "1. open": "295.7400",
1223
+ "2. high": "295.9400",
1224
+ "3. low": "288.0801",
1225
+ "4. close": "289.2300",
1226
+ "5. volume": "2231616"
1227
+ },
1228
+ "2024-10-25": {
1229
+ "1. open": "295.3900",
1230
+ "2. high": "298.8100",
1231
+ "3. low": "292.3950",
1232
+ "4. close": "293.5400",
1233
+ "5. volume": "2087779"
1234
+ },
1235
+ "2024-10-24": {
1236
+ "1. open": "285.8100",
1237
+ "2. high": "297.5400",
1238
+ "3. low": "283.0000",
1239
+ "4. close": "297.0000",
1240
+ "5. volume": "3620065"
1241
+ },
1242
+ "2024-10-23": {
1243
+ "1. open": "273.7100",
1244
+ "2. high": "282.9700",
1245
+ "3. low": "268.5000",
1246
+ "4. close": "279.8800",
1247
+ "5. volume": "4244597"
1248
+ },
1249
+ "2024-10-22": {
1250
+ "1. open": "271.0000",
1251
+ "2. high": "278.2900",
1252
+ "3. low": "270.5450",
1253
+ "4. close": "276.4200",
1254
+ "5. volume": "2631832"
1255
+ },
1256
+ "2024-10-21": {
1257
+ "1. open": "277.0000",
1258
+ "2. high": "277.6000",
1259
+ "3. low": "272.2800",
1260
+ "4. close": "276.4300",
1261
+ "5. volume": "2569958"
1262
+ },
1263
+ "2024-10-18": {
1264
+ "1. open": "273.6900",
1265
+ "2. high": "275.3000",
1266
+ "3. low": "271.3500",
1267
+ "4. close": "272.7200",
1268
+ "5. volume": "2353706"
1269
+ },
1270
+ "2024-10-17": {
1271
+ "1. open": "279.2400",
1272
+ "2. high": "281.3732",
1273
+ "3. low": "271.8900",
1274
+ "4. close": "272.0000",
1275
+ "5. volume": "2510144"
1276
+ },
1277
+ "2024-10-16": {
1278
+ "1. open": "268.9000",
1279
+ "2. high": "276.1900",
1280
+ "3. low": "267.6900",
1281
+ "4. close": "274.7700",
1282
+ "5. volume": "1844916"
1283
+ },
1284
+ "2024-10-15": {
1285
+ "1. open": "270.0000",
1286
+ "2. high": "270.8700",
1287
+ "3. low": "260.0500",
1288
+ "4. close": "266.3600",
1289
+ "5. volume": "2190164"
1290
+ },
1291
+ "2024-10-14": {
1292
+ "1. open": "267.2600",
1293
+ "2. high": "270.8300",
1294
+ "3. low": "265.6901",
1295
+ "4. close": "269.5000",
1296
+ "5. volume": "1822285"
1297
+ },
1298
+ "2024-10-11": {
1299
+ "1. open": "263.7500",
1300
+ "2. high": "270.1100",
1301
+ "3. low": "261.0500",
1302
+ "4. close": "266.8900",
1303
+ "5. volume": "1848390"
1304
+ },
1305
+ "2024-10-10": {
1306
+ "1. open": "264.0000",
1307
+ "2. high": "266.5500",
1308
+ "3. low": "261.7900",
1309
+ "4. close": "264.6200",
1310
+ "5. volume": "1795789"
1311
+ },
1312
+ "2024-10-09": {
1313
+ "1. open": "264.5000",
1314
+ "2. high": "269.2977",
1315
+ "3. low": "262.8800",
1316
+ "4. close": "266.6000",
1317
+ "5. volume": "1891695"
1318
+ },
1319
+ "2024-10-08": {
1320
+ "1. open": "264.0300",
1321
+ "2. high": "266.5560",
1322
+ "3. low": "262.2500",
1323
+ "4. close": "264.2700",
1324
+ "5. volume": "1671943"
1325
+ },
1326
+ "2024-10-07": {
1327
+ "1. open": "265.4100",
1328
+ "2. high": "265.9800",
1329
+ "3. low": "260.5200",
1330
+ "4. close": "262.5400",
1331
+ "5. volume": "1925059"
1332
+ },
1333
+ "2024-10-04": {
1334
+ "1. open": "257.0000",
1335
+ "2. high": "266.4200",
1336
+ "3. low": "253.2300",
1337
+ "4. close": "265.5900",
1338
+ "5. volume": "3159216"
1339
+ },
1340
+ "2024-10-03": {
1341
+ "1. open": "253.1500",
1342
+ "2. high": "257.2400",
1343
+ "3. low": "250.8900",
1344
+ "4. close": "254.6800",
1345
+ "5. volume": "1913736"
1346
+ },
1347
+ "2024-10-02": {
1348
+ "1. open": "251.0000",
1349
+ "2. high": "257.5299",
1350
+ "3. low": "248.5000",
1351
+ "4. close": "252.2900",
1352
+ "5. volume": "2769650"
1353
+ },
1354
+ "2024-10-01": {
1355
+ "1. open": "256.0000",
1356
+ "2. high": "257.5999",
1357
+ "3. low": "251.1000",
1358
+ "4. close": "256.5300",
1359
+ "5. volume": "2304083"
1360
+ },
1361
+ "2024-09-30": {
1362
+ "1. open": "251.0000",
1363
+ "2. high": "255.3500",
1364
+ "3. low": "248.9600",
1365
+ "4. close": "254.9800",
1366
+ "5. volume": "3374184"
1367
+ },
1368
+ "2024-09-27": {
1369
+ "1. open": "250.7600",
1370
+ "2. high": "254.4300",
1371
+ "3. low": "249.5800",
1372
+ "4. close": "249.8600",
1373
+ "5. volume": "2293570"
1374
+ },
1375
+ "2024-09-26": {
1376
+ "1. open": "257.7600",
1377
+ "2. high": "258.6400",
1378
+ "3. low": "247.0700",
1379
+ "4. close": "251.2200",
1380
+ "5. volume": "2817719"
1381
+ },
1382
+ "2024-09-25": {
1383
+ "1. open": "257.1000",
1384
+ "2. high": "257.7500",
1385
+ "3. low": "252.1700",
1386
+ "4. close": "255.0500",
1387
+ "5. volume": "2454244"
1388
+ },
1389
+ "2024-09-24": {
1390
+ "1. open": "254.0000",
1391
+ "2. high": "257.5000",
1392
+ "3. low": "252.1200",
1393
+ "4. close": "255.4800",
1394
+ "5. volume": "3804409"
1395
+ },
1396
+ "2024-09-23": {
1397
+ "1. open": "247.8250",
1398
+ "2. high": "254.8700",
1399
+ "3. low": "246.7900",
1400
+ "4. close": "251.5300",
1401
+ "5. volume": "3336725"
1402
+ },
1403
+ "2024-09-20": {
1404
+ "1. open": "243.2300",
1405
+ "2. high": "250.8494",
1406
+ "3. low": "242.2500",
1407
+ "4. close": "245.4600",
1408
+ "5. volume": "4111410"
1409
+ },
1410
+ "2024-09-19": {
1411
+ "1. open": "243.3050",
1412
+ "2. high": "245.0000",
1413
+ "3. low": "238.1100",
1414
+ "4. close": "244.4500",
1415
+ "5. volume": "3060826"
1416
+ },
1417
+ "2024-09-18": {
1418
+ "1. open": "238.6200",
1419
+ "2. high": "241.5185",
1420
+ "3. low": "234.0000",
1421
+ "4. close": "235.6700",
1422
+ "5. volume": "3255887"
1423
+ },
1424
+ "2024-09-17": {
1425
+ "1. open": "237.6700",
1426
+ "2. high": "240.0000",
1427
+ "3. low": "233.5100",
1428
+ "4. close": "237.1500",
1429
+ "5. volume": "5143950"
1430
+ },
1431
+ "2024-09-16": {
1432
+ "1. open": "227.8800",
1433
+ "2. high": "231.5100",
1434
+ "3. low": "225.2400",
1435
+ "4. close": "229.9300",
1436
+ "5. volume": "2334854"
1437
+ },
1438
+ "2024-09-13": {
1439
+ "1. open": "220.6500",
1440
+ "2. high": "228.6765",
1441
+ "3. low": "219.0100",
1442
+ "4. close": "225.5900",
1443
+ "5. volume": "3697548"
1444
+ },
1445
+ "2024-09-12": {
1446
+ "1. open": "200.0000",
1447
+ "2. high": "217.0900",
1448
+ "3. low": "199.6500",
1449
+ "4. close": "215.2700",
1450
+ "5. volume": "4042215"
1451
+ },
1452
+ "2024-09-11": {
1453
+ "1. open": "204.1000",
1454
+ "2. high": "210.1200",
1455
+ "3. low": "201.5000",
1456
+ "4. close": "209.1500",
1457
+ "5. volume": "3787508"
1458
+ },
1459
+ "2024-09-10": {
1460
+ "1. open": "202.7400",
1461
+ "2. high": "203.0000",
1462
+ "3. low": "199.1400",
1463
+ "4. close": "202.0100",
1464
+ "5. volume": "1894687"
1465
+ },
1466
+ "2024-09-09": {
1467
+ "1. open": "200.0100",
1468
+ "2. high": "202.9300",
1469
+ "3. low": "197.3800",
1470
+ "4. close": "201.8100",
1471
+ "5. volume": "1654895"
1472
+ },
1473
+ "2024-09-06": {
1474
+ "1. open": "198.9900",
1475
+ "2. high": "201.1800",
1476
+ "3. low": "193.3800",
1477
+ "4. close": "198.3300",
1478
+ "5. volume": "3884686"
1479
+ },
1480
+ "2024-09-05": {
1481
+ "1. open": "197.0900",
1482
+ "2. high": "200.7300",
1483
+ "3. low": "194.2700",
1484
+ "4. close": "198.4400",
1485
+ "5. volume": "3064325"
1486
+ },
1487
+ "2024-09-04": {
1488
+ "1. open": "193.0300",
1489
+ "2. high": "204.1900",
1490
+ "3. low": "192.1223",
1491
+ "4. close": "199.6300",
1492
+ "5. volume": "3723058"
1493
+ },
1494
+ "2024-09-03": {
1495
+ "1. open": "200.0000",
1496
+ "2. high": "202.6000",
1497
+ "3. low": "187.5479",
1498
+ "4. close": "192.5500",
1499
+ "5. volume": "4275304"
1500
+ },
1501
+ "2024-08-30": {
1502
+ "1. open": "195.8600",
1503
+ "2. high": "201.3696",
1504
+ "3. low": "194.2000",
1505
+ "4. close": "201.0000",
1506
+ "5. volume": "3347707"
1507
+ },
1508
+ "2024-08-29": {
1509
+ "1. open": "186.0000",
1510
+ "2. high": "195.6800",
1511
+ "3. low": "185.3550",
1512
+ "4. close": "191.3600",
1513
+ "5. volume": "3155472"
1514
+ },
1515
+ "2024-08-28": {
1516
+ "1. open": "183.8500",
1517
+ "2. high": "185.3700",
1518
+ "3. low": "180.7700",
1519
+ "4. close": "184.0000",
1520
+ "5. volume": "2067683"
1521
+ },
1522
+ "2024-08-27": {
1523
+ "1. open": "181.0000",
1524
+ "2. high": "187.1000",
1525
+ "3. low": "180.4900",
1526
+ "4. close": "185.5500",
1527
+ "5. volume": "1613268"
1528
+ },
1529
+ "2024-08-26": {
1530
+ "1. open": "181.4800",
1531
+ "2. high": "183.2700",
1532
+ "3. low": "179.1900",
1533
+ "4. close": "182.1300",
1534
+ "5. volume": "2177004"
1535
+ },
1536
+ "2024-08-23": {
1537
+ "1. open": "180.8000",
1538
+ "2. high": "183.5600",
1539
+ "3. low": "173.0700",
1540
+ "4. close": "183.2900",
1541
+ "5. volume": "4872683"
1542
+ },
1543
+ "2024-08-22": {
1544
+ "1. open": "185.0000",
1545
+ "2. high": "186.7450",
1546
+ "3. low": "182.3100",
1547
+ "4. close": "186.0000",
1548
+ "5. volume": "2067915"
1549
+ },
1550
+ "2024-08-21": {
1551
+ "1. open": "183.4700",
1552
+ "2. high": "185.2400",
1553
+ "3. low": "181.8100",
1554
+ "4. close": "184.2600",
1555
+ "5. volume": "1601541"
1556
+ },
1557
+ "2024-08-20": {
1558
+ "1. open": "184.9600",
1559
+ "2. high": "186.0000",
1560
+ "3. low": "181.6800",
1561
+ "4. close": "184.0000",
1562
+ "5. volume": "1138332"
1563
+ },
1564
+ "2024-08-19": {
1565
+ "1. open": "184.1000",
1566
+ "2. high": "185.5100",
1567
+ "3. low": "181.2150",
1568
+ "4. close": "185.4000",
1569
+ "5. volume": "1626853"
1570
+ },
1571
+ "2024-08-16": {
1572
+ "1. open": "188.7200",
1573
+ "2. high": "188.8200",
1574
+ "3. low": "180.3907",
1575
+ "4. close": "184.0600",
1576
+ "5. volume": "2718507"
1577
+ },
1578
+ "2024-08-15": {
1579
+ "1. open": "185.5000",
1580
+ "2. high": "190.7999",
1581
+ "3. low": "181.6100",
1582
+ "4. close": "188.8200",
1583
+ "5. volume": "3477950"
1584
+ },
1585
+ "2024-08-14": {
1586
+ "1. open": "180.0000",
1587
+ "2. high": "185.1900",
1588
+ "3. low": "178.2500",
1589
+ "4. close": "184.1600",
1590
+ "5. volume": "2242670"
1591
+ },
1592
+ "2024-08-13": {
1593
+ "1. open": "178.0500",
1594
+ "2. high": "180.2600",
1595
+ "3. low": "175.3150",
1596
+ "4. close": "179.6500",
1597
+ "5. volume": "1552036"
1598
+ },
1599
+ "2024-08-12": {
1600
+ "1. open": "178.4900",
1601
+ "2. high": "180.5000",
1602
+ "3. low": "174.3900",
1603
+ "4. close": "176.4400",
1604
+ "5. volume": "1797785"
1605
+ },
1606
+ "2024-08-09": {
1607
+ "1. open": "176.5200",
1608
+ "2. high": "179.5500",
1609
+ "3. low": "172.6000",
1610
+ "4. close": "179.1100",
1611
+ "5. volume": "2766628"
1612
+ },
1613
+ "2024-08-08": {
1614
+ "1. open": "169.2000",
1615
+ "2. high": "177.4600",
1616
+ "3. low": "165.0500",
1617
+ "4. close": "177.2100",
1618
+ "5. volume": "2755834"
1619
+ },
1620
+ "2024-08-07": {
1621
+ "1. open": "168.6600",
1622
+ "2. high": "172.7500",
1623
+ "3. low": "164.6900",
1624
+ "4. close": "166.0700",
1625
+ "5. volume": "3312842"
1626
+ },
1627
+ "2024-08-06": {
1628
+ "1. open": "163.0800",
1629
+ "2. high": "166.4650",
1630
+ "3. low": "160.0000",
1631
+ "4. close": "164.3500",
1632
+ "5. volume": "2800031"
1633
+ },
1634
+ "2024-08-05": {
1635
+ "1. open": "152.4050",
1636
+ "2. high": "165.3900",
1637
+ "3. low": "150.0100",
1638
+ "4. close": "162.2400",
1639
+ "5. volume": "3700451"
1640
+ },
1641
+ "2024-08-02": {
1642
+ "1. open": "168.7800",
1643
+ "2. high": "169.9900",
1644
+ "3. low": "161.5000",
1645
+ "4. close": "164.7300",
1646
+ "5. volume": "3314487"
1647
+ },
1648
+ "2024-08-01": {
1649
+ "1. open": "181.9000",
1650
+ "2. high": "183.8600",
1651
+ "3. low": "171.8100",
1652
+ "4. close": "174.0300",
1653
+ "5. volume": "3706765"
1654
+ },
1655
+ "2024-07-31": {
1656
+ "1. open": "171.2500",
1657
+ "2. high": "180.2550",
1658
+ "3. low": "171.2500",
1659
+ "4. close": "178.2400",
1660
+ "5. volume": "4056500"
1661
+ },
1662
+ "2024-07-30": {
1663
+ "1. open": "172.9300",
1664
+ "2. high": "174.0700",
1665
+ "3. low": "162.4500",
1666
+ "4. close": "162.7000",
1667
+ "5. volume": "2639331"
1668
+ },
1669
+ "2024-07-29": {
1670
+ "1. open": "174.3200",
1671
+ "2. high": "174.7700",
1672
+ "3. low": "169.8500",
1673
+ "4. close": "172.0500",
1674
+ "5. volume": "1757967"
1675
+ },
1676
+ "2024-07-26": {
1677
+ "1. open": "168.4600",
1678
+ "2. high": "173.9755",
1679
+ "3. low": "163.6900",
1680
+ "4. close": "173.1100",
1681
+ "5. volume": "3871920"
1682
+ },
1683
+ "2024-07-25": {
1684
+ "1. open": "166.0000",
1685
+ "2. high": "166.2900",
1686
+ "3. low": "156.4100",
1687
+ "4. close": "160.0000",
1688
+ "5. volume": "5163169"
1689
+ },
1690
+ "2024-07-24": {
1691
+ "1. open": "167.3400",
1692
+ "2. high": "172.3000",
1693
+ "3. low": "162.7300",
1694
+ "4. close": "162.9000",
1695
+ "5. volume": "5532133"
1696
+ },
1697
+ "2024-07-23": {
1698
+ "1. open": "167.0000",
1699
+ "2. high": "171.0100",
1700
+ "3. low": "166.2200",
1701
+ "4. close": "170.4900",
1702
+ "5. volume": "3221764"
1703
+ },
1704
+ "2024-07-22": {
1705
+ "1. open": "166.3800",
1706
+ "2. high": "168.2500",
1707
+ "3. low": "163.6839",
1708
+ "4. close": "166.7600",
1709
+ "5. volume": "1738608"
1710
+ },
1711
+ "2024-07-19": {
1712
+ "1. open": "162.0000",
1713
+ "2. high": "163.6900",
1714
+ "3. low": "159.1100",
1715
+ "4. close": "163.3400",
1716
+ "5. volume": "2547792"
1717
+ },
1718
+ "2024-07-18": {
1719
+ "1. open": "168.0000",
1720
+ "2. high": "171.4500",
1721
+ "3. low": "159.4300",
1722
+ "4. close": "161.4900",
1723
+ "5. volume": "4736552"
1724
+ },
1725
+ "2024-07-17": {
1726
+ "1. open": "180.2000",
1727
+ "2. high": "180.2000",
1728
+ "3. low": "162.9000",
1729
+ "4. close": "165.8300",
1730
+ "5. volume": "6033756"
1731
+ },
1732
+ "2024-07-16": {
1733
+ "1. open": "178.7800",
1734
+ "2. high": "183.8900",
1735
+ "3. low": "178.1800",
1736
+ "4. close": "182.7400",
1737
+ "5. volume": "1789742"
1738
+ },
1739
+ "2024-07-15": {
1740
+ "1. open": "180.2400",
1741
+ "2. high": "181.8099",
1742
+ "3. low": "176.5000",
1743
+ "4. close": "177.4400",
1744
+ "5. volume": "3026614"
1745
+ },
1746
+ "2024-07-12": {
1747
+ "1. open": "177.9500",
1748
+ "2. high": "184.3310",
1749
+ "3. low": "174.4000",
1750
+ "4. close": "180.4500",
1751
+ "5. volume": "1603909"
1752
+ },
1753
+ "2024-07-11": {
1754
+ "1. open": "181.0000",
1755
+ "2. high": "183.1600",
1756
+ "3. low": "176.5500",
1757
+ "4. close": "176.7000",
1758
+ "5. volume": "2574654"
1759
+ },
1760
+ "2024-07-10": {
1761
+ "1. open": "174.9300",
1762
+ "2. high": "179.8000",
1763
+ "3. low": "174.6000",
1764
+ "4. close": "179.7300",
1765
+ "5. volume": "1835670"
1766
+ },
1767
+ "2024-07-09": {
1768
+ "1. open": "174.2800",
1769
+ "2. high": "174.8300",
1770
+ "3. low": "172.6000",
1771
+ "4. close": "172.9800",
1772
+ "5. volume": "1801065"
1773
+ },
1774
+ "2024-07-08": {
1775
+ "1. open": "176.8100",
1776
+ "2. high": "178.6000",
1777
+ "3. low": "174.1700",
1778
+ "4. close": "174.3700",
1779
+ "5. volume": "1659343"
1780
+ },
1781
+ "2024-07-05": {
1782
+ "1. open": "171.5000",
1783
+ "2. high": "177.4400",
1784
+ "3. low": "171.2600",
1785
+ "4. close": "176.2300",
1786
+ "5. volume": "1629585"
1787
+ },
1788
+ "2024-07-03": {
1789
+ "1. open": "170.1000",
1790
+ "2. high": "174.7800",
1791
+ "3. low": "169.1800",
1792
+ "4. close": "172.6800",
1793
+ "5. volume": "1317151"
1794
+ },
1795
+ "2024-07-02": {
1796
+ "1. open": "165.4100",
1797
+ "2. high": "171.9800",
1798
+ "3. low": "165.4100",
1799
+ "4. close": "169.8100",
1800
+ "5. volume": "2447440"
1801
+ },
1802
+ "2024-07-01": {
1803
+ "1. open": "171.0000",
1804
+ "2. high": "171.2000",
1805
+ "3. low": "165.1200",
1806
+ "4. close": "167.5200",
1807
+ "5. volume": "2748335"
1808
+ },
1809
+ "2024-06-28": {
1810
+ "1. open": "174.8000",
1811
+ "2. high": "176.3000",
1812
+ "3. low": "167.1750",
1813
+ "4. close": "171.5100",
1814
+ "5. volume": "3783554"
1815
+ },
1816
+ "2024-06-27": {
1817
+ "1. open": "178.3900",
1818
+ "2. high": "179.2729",
1819
+ "3. low": "173.2500",
1820
+ "4. close": "176.2800",
1821
+ "5. volume": "2541263"
1822
+ },
1823
+ "2024-06-26": {
1824
+ "1. open": "180.8900",
1825
+ "2. high": "181.7250",
1826
+ "3. low": "177.6200",
1827
+ "4. close": "180.0000",
1828
+ "5. volume": "2283955"
1829
+ },
1830
+ "2024-06-25": {
1831
+ "1. open": "179.8000",
1832
+ "2. high": "181.5000",
1833
+ "3. low": "176.2700",
1834
+ "4. close": "181.4500",
1835
+ "5. volume": "2554030"
1836
+ },
1837
+ "2024-06-24": {
1838
+ "1. open": "176.5500",
1839
+ "2. high": "179.1500",
1840
+ "3. low": "174.7700",
1841
+ "4. close": "178.1400",
1842
+ "5. volume": "2552892"
1843
+ },
1844
+ "2024-06-21": {
1845
+ "1. open": "177.1000",
1846
+ "2. high": "177.1800",
1847
+ "3. low": "170.4000",
1848
+ "4. close": "175.7300",
1849
+ "5. volume": "3876954"
1850
+ },
1851
+ "2024-06-20": {
1852
+ "1. open": "178.4700",
1853
+ "2. high": "185.5000",
1854
+ "3. low": "175.0950",
1855
+ "4. close": "177.1800",
1856
+ "5. volume": "4005304"
1857
+ },
1858
+ "2024-06-18": {
1859
+ "1. open": "167.9400",
1860
+ "2. high": "180.2500",
1861
+ "3. low": "166.3300",
1862
+ "4. close": "179.5700",
1863
+ "5. volume": "3364919"
1864
+ },
1865
+ "2024-06-17": {
1866
+ "1. open": "169.7500",
1867
+ "2. high": "171.8800",
1868
+ "3. low": "166.1500",
1869
+ "4. close": "168.7600",
1870
+ "5. volume": "2804196"
1871
+ },
1872
+ "2024-06-14": {
1873
+ "1. open": "174.0900",
1874
+ "2. high": "174.7800",
1875
+ "3. low": "166.2000",
1876
+ "4. close": "170.1700",
1877
+ "5. volume": "3128342"
1878
+ },
1879
+ "2024-06-13": {
1880
+ "1. open": "179.8000",
1881
+ "2. high": "181.9600",
1882
+ "3. low": "172.8400",
1883
+ "4. close": "176.1700",
1884
+ "5. volume": "3462158"
1885
+ },
1886
+ "2024-06-12": {
1887
+ "1. open": "171.5400",
1888
+ "2. high": "179.2200",
1889
+ "3. low": "171.1550",
1890
+ "4. close": "177.5200",
1891
+ "5. volume": "4016501"
1892
+ },
1893
+ "2024-06-11": {
1894
+ "1. open": "165.5000",
1895
+ "2. high": "168.5400",
1896
+ "3. low": "163.3000",
1897
+ "4. close": "168.2300",
1898
+ "5. volume": "2036122"
1899
+ },
1900
+ "2024-06-10": {
1901
+ "1. open": "161.2200",
1902
+ "2. high": "170.0000",
1903
+ "3. low": "160.5984",
1904
+ "4. close": "166.6400",
1905
+ "5. volume": "4224304"
1906
+ },
1907
+ "2024-06-07": {
1908
+ "1. open": "159.5000",
1909
+ "2. high": "165.7600",
1910
+ "3. low": "159.0400",
1911
+ "4. close": "162.0800",
1912
+ "5. volume": "4850297"
1913
+ },
1914
+ "2024-06-06": {
1915
+ "1. open": "163.2500",
1916
+ "2. high": "164.1300",
1917
+ "3. low": "155.5000",
1918
+ "4. close": "160.3100",
1919
+ "5. volume": "5249018"
1920
+ },
1921
+ "2024-06-05": {
1922
+ "1. open": "165.0900",
1923
+ "2. high": "168.3000",
1924
+ "3. low": "162.4700",
1925
+ "4. close": "163.4900",
1926
+ "5. volume": "8005543"
1927
+ },
1928
+ "2024-06-04": {
1929
+ "1. open": "168.3500",
1930
+ "2. high": "169.4100",
1931
+ "3. low": "161.3300",
1932
+ "4. close": "163.0400",
1933
+ "5. volume": "5279783"
1934
+ },
1935
+ "2024-06-03": {
1936
+ "1. open": "178.9300",
1937
+ "2. high": "179.0000",
1938
+ "3. low": "166.4400",
1939
+ "4. close": "170.3700",
1940
+ "5. volume": "3434765"
1941
+ },
1942
+ "2024-05-31": {
1943
+ "1. open": "177.1000",
1944
+ "2. high": "179.7650",
1945
+ "3. low": "165.4000",
1946
+ "4. close": "175.9000",
1947
+ "5. volume": "5454904"
1948
+ },
1949
+ "2024-05-30": {
1950
+ "1. open": "176.9700",
1951
+ "2. high": "177.8100",
1952
+ "3. low": "174.5000",
1953
+ "4. close": "175.0800",
1954
+ "5. volume": "2043133"
1955
+ },
1956
+ "2024-05-29": {
1957
+ "1. open": "176.0000",
1958
+ "2. high": "178.6900",
1959
+ "3. low": "174.0962",
1960
+ "4. close": "177.3200",
1961
+ "5. volume": "1537710"
1962
+ },
1963
+ "2024-05-28": {
1964
+ "1. open": "178.3400",
1965
+ "2. high": "182.7800",
1966
+ "3. low": "176.7800",
1967
+ "4. close": "178.0900",
1968
+ "5. volume": "2632749"
1969
+ },
1970
+ "2024-05-24": {
1971
+ "1. open": "162.8100",
1972
+ "2. high": "177.7695",
1973
+ "3. low": "162.0900",
1974
+ "4. close": "177.4300",
1975
+ "5. volume": "4294052"
1976
+ },
1977
+ "2024-05-23": {
1978
+ "1. open": "166.4200",
1979
+ "2. high": "170.0000",
1980
+ "3. low": "161.4400",
1981
+ "4. close": "161.6700",
1982
+ "5. volume": "3139003"
1983
+ },
1984
+ "2024-05-22": {
1985
+ "1. open": "164.2900",
1986
+ "2. high": "167.3600",
1987
+ "3. low": "163.0000",
1988
+ "4. close": "163.8500",
1989
+ "5. volume": "2018868"
1990
+ },
1991
+ "2024-05-21": {
1992
+ "1. open": "160.2400",
1993
+ "2. high": "164.4900",
1994
+ "3. low": "159.0700",
1995
+ "4. close": "163.9300",
1996
+ "5. volume": "1945469"
1997
+ },
1998
+ "2024-05-20": {
1999
+ "1. open": "163.0600",
2000
+ "2. high": "164.3000",
2001
+ "3. low": "160.2100",
2002
+ "4. close": "160.9500",
2003
+ "5. volume": "1736122"
2004
+ },
2005
+ "2024-05-17": {
2006
+ "1. open": "166.8800",
2007
+ "2. high": "167.6400",
2008
+ "3. low": "160.9400",
2009
+ "4. close": "162.6200",
2010
+ "5. volume": "1937153"
2011
+ },
2012
+ "2024-05-16": {
2013
+ "1. open": "168.0300",
2014
+ "2. high": "170.0000",
2015
+ "3. low": "166.3500",
2016
+ "4. close": "166.4000",
2017
+ "5. volume": "1604395"
2018
+ },
2019
+ "2024-05-15": {
2020
+ "1. open": "168.3600",
2021
+ "2. high": "172.3500",
2022
+ "3. low": "166.9560",
2023
+ "4. close": "167.8700",
2024
+ "5. volume": "2572025"
2025
+ },
2026
+ "2024-05-14": {
2027
+ "1. open": "160.6900",
2028
+ "2. high": "166.5550",
2029
+ "3. low": "158.8600",
2030
+ "4. close": "165.6300",
2031
+ "5. volume": "3855420"
2032
+ },
2033
+ "2024-05-13": {
2034
+ "1. open": "165.0000",
2035
+ "2. high": "167.5500",
2036
+ "3. low": "160.1800",
2037
+ "4. close": "161.5300",
2038
+ "5. volume": "4413798"
2039
+ },
2040
+ "2024-05-10": {
2041
+ "1. open": "169.0000",
2042
+ "2. high": "170.8000",
2043
+ "3. low": "165.9900",
2044
+ "4. close": "167.2700",
2045
+ "5. volume": "3459622"
2046
+ },
2047
+ "2024-05-09": {
2048
+ "1. open": "165.0000",
2049
+ "2. high": "168.7200",
2050
+ "3. low": "164.6500",
2051
+ "4. close": "166.4000",
2052
+ "5. volume": "4022569"
2053
+ },
2054
+ "2024-05-08": {
2055
+ "1. open": "167.0000",
2056
+ "2. high": "167.0100",
2057
+ "3. low": "163.2250",
2058
+ "4. close": "164.0000",
2059
+ "5. volume": "3679684"
2060
+ },
2061
+ "2024-05-07": {
2062
+ "1. open": "168.6600",
2063
+ "2. high": "173.5000",
2064
+ "3. low": "167.1650",
2065
+ "4. close": "167.3600",
2066
+ "5. volume": "2884150"
2067
+ },
2068
+ "2024-05-06": {
2069
+ "1. open": "167.1600",
2070
+ "2. high": "171.1700",
2071
+ "3. low": "164.5100",
2072
+ "4. close": "169.1400",
2073
+ "5. volume": "4007044"
2074
+ },
2075
+ "2024-05-03": {
2076
+ "1. open": "155.6300",
2077
+ "2. high": "167.1700",
2078
+ "3. low": "155.1400",
2079
+ "4. close": "166.2600",
2080
+ "5. volume": "4635134"
2081
+ },
2082
+ "2024-05-02": {
2083
+ "1. open": "153.5300",
2084
+ "2. high": "155.4400",
2085
+ "3. low": "151.6589",
2086
+ "4. close": "153.8300",
2087
+ "5. volume": "2530741"
2088
+ },
2089
+ "2024-05-01": {
2090
+ "1. open": "154.1900",
2091
+ "2. high": "156.7000",
2092
+ "3. low": "149.4207",
2093
+ "4. close": "151.6700",
2094
+ "5. volume": "3397459"
2095
+ },
2096
+ "2024-04-30": {
2097
+ "1. open": "158.1400",
2098
+ "2. high": "163.1000",
2099
+ "3. low": "152.2500",
2100
+ "4. close": "153.7100",
2101
+ "5. volume": "3490075"
2102
+ },
2103
+ "2024-04-29": {
2104
+ "1. open": "153.5800",
2105
+ "2. high": "159.5500",
2106
+ "3. low": "153.5800",
2107
+ "4. close": "159.0100",
2108
+ "5. volume": "5937215"
2109
+ },
2110
+ "2024-04-26": {
2111
+ "1. open": "153.6400",
2112
+ "2. high": "157.2500",
2113
+ "3. low": "150.2000",
2114
+ "4. close": "153.0700",
2115
+ "5. volume": "4230515"
2116
+ },
2117
+ "2024-04-25": {
2118
+ "1. open": "143.0000",
2119
+ "2. high": "152.1400",
2120
+ "3. low": "138.6725",
2121
+ "4. close": "148.3100",
2122
+ "5. volume": "6069264"
2123
+ },
2124
+ "2024-04-24": {
2125
+ "1. open": "147.0000",
2126
+ "2. high": "149.9000",
2127
+ "3. low": "144.3500",
2128
+ "4. close": "146.1800",
2129
+ "5. volume": "4684613"
2130
+ },
2131
+ "2024-04-23": {
2132
+ "1. open": "138.4600",
2133
+ "2. high": "148.3500",
2134
+ "3. low": "137.8700",
2135
+ "4. close": "147.8300",
2136
+ "5. volume": "4682814"
2137
+ },
2138
+ "2024-04-22": {
2139
+ "1. open": "135.5200",
2140
+ "2. high": "137.1400",
2141
+ "3. low": "132.1100",
2142
+ "4. close": "136.6900",
2143
+ "5. volume": "2435104"
2144
+ },
2145
+ "2024-04-19": {
2146
+ "1. open": "137.2500",
2147
+ "2. high": "140.5900",
2148
+ "3. low": "134.9050",
2149
+ "4. close": "135.1000",
2150
+ "5. volume": "4518763"
2151
+ },
2152
+ "2024-04-18": {
2153
+ "1. open": "138.1500",
2154
+ "2. high": "138.4100",
2155
+ "3. low": "135.4300",
2156
+ "4. close": "137.2200",
2157
+ "5. volume": "5022268"
2158
+ },
2159
+ "2024-04-17": {
2160
+ "1. open": "132.0400",
2161
+ "2. high": "138.1800",
2162
+ "3. low": "131.2500",
2163
+ "4. close": "134.7500",
2164
+ "5. volume": "6154554"
2165
+ },
2166
+ "2024-04-16": {
2167
+ "1. open": "132.5000",
2168
+ "2. high": "133.0500",
2169
+ "3. low": "128.2500",
2170
+ "4. close": "130.0700",
2171
+ "5. volume": "5870930"
2172
+ },
2173
+ "2024-04-15": {
2174
+ "1. open": "134.6000",
2175
+ "2. high": "135.3200",
2176
+ "3. low": "129.8500",
2177
+ "4. close": "131.7500",
2178
+ "5. volume": "3724891"
2179
+ },
2180
+ "2024-04-12": {
2181
+ "1. open": "135.0000",
2182
+ "2. high": "138.1100",
2183
+ "3. low": "133.5550",
2184
+ "4. close": "134.0000",
2185
+ "5. volume": "3765246"
2186
+ },
2187
+ "2024-04-11": {
2188
+ "1. open": "139.2000",
2189
+ "2. high": "139.3200",
2190
+ "3. low": "136.4100",
2191
+ "4. close": "136.5700",
2192
+ "5. volume": "5326943"
2193
+ },
2194
+ "2024-04-10": {
2195
+ "1. open": "129.5000",
2196
+ "2. high": "139.9300",
2197
+ "3. low": "128.9400",
2198
+ "4. close": "138.3700",
2199
+ "5. volume": "8376809"
2200
+ },
2201
+ "2024-04-09": {
2202
+ "1. open": "130.8700",
2203
+ "2. high": "133.6000",
2204
+ "3. low": "128.2500",
2205
+ "4. close": "132.1700",
2206
+ "5. volume": "8524207"
2207
+ },
2208
+ "2024-04-08": {
2209
+ "1. open": "126.1300",
2210
+ "2. high": "131.9500",
2211
+ "3. low": "125.8600",
2212
+ "4. close": "129.9600",
2213
+ "5. volume": "11671134"
2214
+ },
2215
+ "2024-04-05": {
2216
+ "1. open": "125.5000",
2217
+ "2. high": "128.1800",
2218
+ "3. low": "119.0000",
2219
+ "4. close": "122.7000",
2220
+ "5. volume": "15985192"
2221
+ },
2222
+ "2024-04-04": {
2223
+ "1. open": "136.0000",
2224
+ "2. high": "139.3500",
2225
+ "3. low": "125.2600",
2226
+ "4. close": "126.0600",
2227
+ "5. volume": "14105730"
2228
+ },
2229
+ "2024-04-03": {
2230
+ "1. open": "142.3000",
2231
+ "2. high": "144.0000",
2232
+ "3. low": "135.8000",
2233
+ "4. close": "137.3400",
2234
+ "5. volume": "8855212"
2235
+ },
2236
+ "2024-04-02": {
2237
+ "1. open": "142.8500",
2238
+ "2. high": "152.4800",
2239
+ "3. low": "138.6400",
2240
+ "4. close": "140.0000",
2241
+ "5. volume": "18202667"
2242
+ },
2243
+ "2024-04-01": {
2244
+ "1. open": "141.0100",
2245
+ "2. high": "144.3300",
2246
+ "3. low": "137.0700",
2247
+ "4. close": "142.0200",
2248
+ "5. volume": "1029500"
2249
+ },
2250
+ "2024-03-28": {
2251
+ "1. open": "137.9300",
2252
+ "2. high": "137.9300",
2253
+ "3. low": "129.9600",
2254
+ "4. close": "136.7500",
2255
+ "5. volume": "2239100"
2256
+ },
2257
+ "2024-03-27": {
2258
+ "1. open": "115.0000",
2259
+ "2. high": "135.0000",
2260
+ "3. low": "115.0000",
2261
+ "4. close": "131.2500",
2262
+ "5. volume": "4960400"
2263
+ }
2264
+ }
2265
+ }