Spaces:
Running
Running
| { | |
| "STX": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "814.71997", | |
| "high": "824", | |
| "low": "799.81000", | |
| "close": "812.72998", | |
| "volume": "2531400" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "753.46997", | |
| "high": "811.51001", | |
| "low": "753.46997", | |
| "close": "810.46002", | |
| "volume": "3483500" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "757.15997", | |
| "high": "764.96997", | |
| "low": "741", | |
| "close": "751.070007", | |
| "volume": "2269100" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "719.51001", | |
| "high": "745.97998", | |
| "low": "695.14001", | |
| "close": "733.34998", | |
| "volume": "3639300" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "801", | |
| "high": "801", | |
| "low": "710.10999", | |
| "close": "740.84003", | |
| "volume": "4945800" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "771.57001", | |
| "high": "807.63000", | |
| "low": "765.77002", | |
| "close": "795.46997", | |
| "volume": "2784800" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "812.47998", | |
| "high": "838.59998", | |
| "low": "796.16998", | |
| "close": "804.76001", | |
| "volume": "2360000" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "827.5", | |
| "high": "831.98999", | |
| "low": "795.010010", | |
| "close": "817.34998", | |
| "volume": "2511700" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "814.70001", | |
| "high": "833.059998", | |
| "low": "766.96997", | |
| "close": "808.79999", | |
| "volume": "3798100" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "793.25", | |
| "high": "841.31000", | |
| "low": "790.47998", | |
| "close": "834.010010", | |
| "volume": "6078600" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "780", | |
| "high": "802.13000", | |
| "low": "772", | |
| "close": "782.64001", | |
| "volume": "4874000" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "771.28998", | |
| "high": "771.28998", | |
| "low": "742.010010", | |
| "close": "766.44000", | |
| "volume": "4900900" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "768.79999", | |
| "high": "787.34998", | |
| "low": "752.79999", | |
| "close": "786.41998", | |
| "volume": "5575000" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "755", | |
| "high": "792.010010", | |
| "low": "752.59003", | |
| "close": "771.010010", | |
| "volume": "6522500" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "742.15997", | |
| "high": "749", | |
| "low": "729.17999", | |
| "close": "738.53998", | |
| "volume": "6022100" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "667.010010", | |
| "high": "728", | |
| "low": "663.29999", | |
| "close": "726.92999", | |
| "volume": "7378700" | |
| } | |
| ], | |
| "HAL": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "41.96000", | |
| "high": "41.96000", | |
| "low": "41.0099983", | |
| "close": "41.47000", | |
| "volume": "9325000" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "42.71000", | |
| "high": "42.99000", | |
| "low": "41.41000", | |
| "close": "41.96000", | |
| "volume": "11767200" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "43", | |
| "high": "43.59000", | |
| "low": "42.040001", | |
| "close": "42.30000", | |
| "volume": "12885600" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "43", | |
| "high": "43.37000", | |
| "low": "42.58000", | |
| "close": "42.98000", | |
| "volume": "9072400" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "41.54000", | |
| "high": "42.93000", | |
| "low": "41.080002", | |
| "close": "42.78000", | |
| "volume": "12099000" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "41.21000", | |
| "high": "41.76000", | |
| "low": "41.070000", | |
| "close": "41.76000", | |
| "volume": "9228900" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "41.040001", | |
| "high": "41.57000", | |
| "low": "40.89000", | |
| "close": "41.29000", | |
| "volume": "6824000" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "41.76000", | |
| "high": "42.080002", | |
| "low": "40.70000", | |
| "close": "41.020000", | |
| "volume": "7656200" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "40.61000", | |
| "high": "41.72000", | |
| "low": "40.42000", | |
| "close": "41.70000", | |
| "volume": "13150000" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "40.16000", | |
| "high": "40.52000", | |
| "low": "39.70000", | |
| "close": "40.26000", | |
| "volume": "7402400" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "39.15000", | |
| "high": "40.34000", | |
| "low": "39.14000", | |
| "close": "39.83000", | |
| "volume": "9047500" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "39.95000", | |
| "high": "39.99000", | |
| "low": "38.83000", | |
| "close": "39.12000", | |
| "volume": "12617500" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "40.46000", | |
| "high": "40.78000", | |
| "low": "39.79000", | |
| "close": "40.40000", | |
| "volume": "11972500" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "41.84000", | |
| "high": "42.19000", | |
| "low": "41.59000", | |
| "close": "41.72000", | |
| "volume": "6559200" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "41.73000", | |
| "high": "42.099998", | |
| "low": "41.27000", | |
| "close": "41.98000", | |
| "volume": "7266600" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "42.46000", | |
| "high": "42.46000", | |
| "low": "41.37000", | |
| "close": "41.66000", | |
| "volume": "9614300" | |
| } | |
| ], | |
| "GLW": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "194.35001", | |
| "high": "194.98000", | |
| "low": "189.34000", | |
| "close": "194.050003", | |
| "volume": "9609400" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "182", | |
| "high": "193.75", | |
| "low": "179.5", | |
| "close": "191.89000", | |
| "volume": "14408200" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "180.69000", | |
| "high": "184.23000", | |
| "low": "178.23000", | |
| "close": "180.69000", | |
| "volume": "13838300" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "173.83000", | |
| "high": "180.5", | |
| "low": "169.80000", | |
| "close": "175.83000", | |
| "volume": "11507700" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "193.24001", | |
| "high": "193.66000", | |
| "low": "174.21001", | |
| "close": "178.55000", | |
| "volume": "16929200" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "198.11000", | |
| "high": "200.78999", | |
| "low": "191.81000", | |
| "close": "191.81000", | |
| "volume": "17221500" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "203.37000", | |
| "high": "210.5", | |
| "low": "200.35001", | |
| "close": "208.28000", | |
| "volume": "10948500" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "207.84000", | |
| "high": "211.78999", | |
| "low": "196.080002", | |
| "close": "206.50999", | |
| "volume": "15450500" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "204.34000", | |
| "high": "205.32001", | |
| "low": "188.28999", | |
| "close": "198.24001", | |
| "volume": "23121800" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "194", | |
| "high": "208.92000", | |
| "low": "191.66000", | |
| "close": "207.39000", | |
| "volume": "22399700" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "187.21001", | |
| "high": "198.25", | |
| "low": "184.98000", | |
| "close": "186.94000", | |
| "volume": "20589400" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "186.82001", | |
| "high": "187.21001", | |
| "low": "178", | |
| "close": "182.39999", | |
| "volume": "20243100" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "189.38000", | |
| "high": "195.81000", | |
| "low": "175.31000", | |
| "close": "181.57001", | |
| "volume": "32981100" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "164.42999", | |
| "high": "170.20000", | |
| "low": "160.32001", | |
| "close": "162.10001", | |
| "volume": "12386700" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "163.16000", | |
| "high": "163.67999", | |
| "low": "158.31000", | |
| "close": "159.96001", | |
| "volume": "8508500" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "162.020004", | |
| "high": "163.97000", | |
| "low": "157.70000", | |
| "close": "158.25999", | |
| "volume": "7179600" | |
| } | |
| ], | |
| "APA": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "38.15000", | |
| "high": "39.17000", | |
| "low": "37.85000", | |
| "close": "38.80000", | |
| "volume": "3872700" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "40.29000", | |
| "high": "40.40000", | |
| "low": "37.89000", | |
| "close": "38.34000", | |
| "volume": "6493000" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "40.96000", | |
| "high": "41.58000", | |
| "low": "39.16000", | |
| "close": "39.32000", | |
| "volume": "6678200" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "40.86000", | |
| "high": "41.20000", | |
| "low": "39.81000", | |
| "close": "40.91000", | |
| "volume": "7610500" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "38.80000", | |
| "high": "40.46000", | |
| "low": "38.42000", | |
| "close": "40.15000", | |
| "volume": "6924500" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "37.55000", | |
| "high": "39.049999", | |
| "low": "37.37000", | |
| "close": "38.98000", | |
| "volume": "8640900" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "36.73000", | |
| "high": "37.32000", | |
| "low": "36.58000", | |
| "close": "37.11000", | |
| "volume": "4444000" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "37.23000", | |
| "high": "37.40000", | |
| "low": "36.14000", | |
| "close": "36.97000", | |
| "volume": "4978500" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "37.14000", | |
| "high": "37.5", | |
| "low": "36.32000", | |
| "close": "37.090000", | |
| "volume": "6064600" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "36.70000", | |
| "high": "37.099998", | |
| "low": "36.029999", | |
| "close": "36.70000", | |
| "volume": "6878800" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "36.21000", | |
| "high": "36.29000", | |
| "low": "35.17000", | |
| "close": "35.56000", | |
| "volume": "9087200" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "36.5", | |
| "high": "36.75", | |
| "low": "35.36000", | |
| "close": "36.24000", | |
| "volume": "12362300" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "39.43000", | |
| "high": "39.85000", | |
| "low": "38.19000", | |
| "close": "38.30000", | |
| "volume": "9940800" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "41.74000", | |
| "high": "42.090000", | |
| "low": "41.18000", | |
| "close": "41.48000", | |
| "volume": "7093000" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "40.60000", | |
| "high": "42.060001", | |
| "low": "39.98000", | |
| "close": "42.020000", | |
| "volume": "7227400" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "40.33000", | |
| "high": "40.44000", | |
| "low": "38.95000", | |
| "close": "40.13000", | |
| "volume": "6294700" | |
| } | |
| ], | |
| "ROST": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "228.96001", | |
| "high": "235.80000", | |
| "low": "228", | |
| "close": "234.81000", | |
| "volume": "4588700" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "216.37000", | |
| "high": "218.95000", | |
| "low": "215.0099945", | |
| "close": "217.19000", | |
| "volume": "3791500" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "214.5", | |
| "high": "220.78000", | |
| "low": "213.59000", | |
| "close": "217.78999", | |
| "volume": "3684500" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "211", | |
| "high": "214.050003", | |
| "low": "208.20000", | |
| "close": "212.67999", | |
| "volume": "2654800" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "214.089996", | |
| "high": "216.039993", | |
| "low": "209.41000", | |
| "close": "211.080002", | |
| "volume": "3672300" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "213.25999", | |
| "high": "214.78000", | |
| "low": "211.33000", | |
| "close": "212.75", | |
| "volume": "2340900" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "213.11000", | |
| "high": "215.17999", | |
| "low": "212.64999", | |
| "close": "213.27000", | |
| "volume": "1988300" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "217", | |
| "high": "217", | |
| "low": "209.13000", | |
| "close": "211.75999", | |
| "volume": "3714400" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "214.80000", | |
| "high": "217.99001", | |
| "low": "211.30000", | |
| "close": "217.67000", | |
| "volume": "3257400" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "225.31000", | |
| "high": "226.41000", | |
| "low": "211.020004", | |
| "close": "214.55000", | |
| "volume": "5500900" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "225.66000", | |
| "high": "227.029999", | |
| "low": "224.059998", | |
| "close": "225.81000", | |
| "volume": "3666300" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "229.67999", | |
| "high": "231.16000", | |
| "low": "222.58000", | |
| "close": "224.48000", | |
| "volume": "2747000" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "228.089996", | |
| "high": "229.59000", | |
| "low": "226.49001", | |
| "close": "228.91000", | |
| "volume": "2450600" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "227.33000", | |
| "high": "229.0099945", | |
| "low": "226.38000", | |
| "close": "227.42000", | |
| "volume": "1677200" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "228.14999", | |
| "high": "228.73000", | |
| "low": "224.0099945", | |
| "close": "226.020004", | |
| "volume": "2341600" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "225.61000", | |
| "high": "229.87000", | |
| "low": "225.61000", | |
| "close": "228.84000", | |
| "volume": "1619400" | |
| } | |
| ], | |
| "CAT": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "878", | |
| "high": "893.84003", | |
| "low": "861.059998", | |
| "close": "879.89001", | |
| "volume": "1987600" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "864.90002", | |
| "high": "872.66998", | |
| "low": "858.59998", | |
| "close": "865.95001", | |
| "volume": "1860700" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "871.21997", | |
| "high": "877.76001", | |
| "low": "857.059998", | |
| "close": "872.56000", | |
| "volume": "2415600" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "861.59003", | |
| "high": "869.85999", | |
| "low": "845.54999", | |
| "close": "860.15002", | |
| "volume": "3239700" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "893.32001", | |
| "high": "893.32001", | |
| "low": "850.83002", | |
| "close": "863.95001", | |
| "volume": "2720500" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "898.75", | |
| "high": "899.72998", | |
| "low": "880.20001", | |
| "close": "888.31000", | |
| "volume": "2907900" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "910", | |
| "high": "920.34998", | |
| "low": "902.5", | |
| "close": "920.21997", | |
| "volume": "2095600" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "912.5", | |
| "high": "922.98999", | |
| "low": "897.38000", | |
| "close": "902.29999", | |
| "volume": "1957100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "912", | |
| "high": "915.090027", | |
| "low": "894.51001", | |
| "close": "912.14001", | |
| "volume": "2348900" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "903.60999", | |
| "high": "929", | |
| "low": "895.059998", | |
| "close": "926.78998", | |
| "volume": "2811700" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "911", | |
| "high": "914.77002", | |
| "low": "893.84998", | |
| "close": "897.45001", | |
| "volume": "2030300" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "929.96002", | |
| "high": "931.34998", | |
| "low": "886.88000", | |
| "close": "895.69000", | |
| "volume": "2957300" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "913.5", | |
| "high": "930.53998", | |
| "low": "905.34998", | |
| "close": "926.92999", | |
| "volume": "3010600" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "888.099976", | |
| "high": "908.90002", | |
| "low": "888.099976", | |
| "close": "904.59003", | |
| "volume": "2581100" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "887.28003", | |
| "high": "892.84003", | |
| "low": "869.59003", | |
| "close": "874.78003", | |
| "volume": "2669900" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "896.84003", | |
| "high": "905", | |
| "low": "879.58002", | |
| "close": "889.66998", | |
| "volume": "2376500" | |
| } | |
| ], | |
| "AMAT": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "434.35001", | |
| "high": "438.13000", | |
| "low": "430.29001", | |
| "close": "432.16000", | |
| "volume": "4889300" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "424.19000", | |
| "high": "430.98001", | |
| "low": "421.60999", | |
| "close": "427.35999", | |
| "volume": "5682900" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "416.45001", | |
| "high": "427.5", | |
| "low": "415.85001", | |
| "close": "426.85001", | |
| "volume": "6888400" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "404.37000", | |
| "high": "415.45999", | |
| "low": "397.37000", | |
| "close": "406.91000", | |
| "volume": "8418700" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "441.31000", | |
| "high": "441.70999", | |
| "low": "408.089996", | |
| "close": "413.57001", | |
| "volume": "8265000" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "428.42001", | |
| "high": "444.5", | |
| "low": "421.56000", | |
| "close": "436.62000", | |
| "volume": "12768700" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "443.34000", | |
| "high": "448.45001", | |
| "low": "438", | |
| "close": "440.56000", | |
| "volume": "14936200" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "435.91000", | |
| "high": "440.5", | |
| "low": "422.29999", | |
| "close": "436.60999", | |
| "volume": "7839400" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "436.79999", | |
| "high": "437.049988", | |
| "low": "416.56000", | |
| "close": "431.20001", | |
| "volume": "9319400" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "439.25", | |
| "high": "448.45001", | |
| "low": "437.26999", | |
| "close": "443.62000", | |
| "volume": "8324000" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "423.10999", | |
| "high": "438.040009", | |
| "low": "417.89999", | |
| "close": "435.44000", | |
| "volume": "8165200" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "426.35999", | |
| "high": "427.70001", | |
| "low": "406.010010", | |
| "close": "410.64001", | |
| "volume": "7741800" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "421", | |
| "high": "432.81000", | |
| "low": "417.75", | |
| "close": "428.62000", | |
| "volume": "7241200" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "404.39001", | |
| "high": "414.5", | |
| "low": "400.25", | |
| "close": "410.82001", | |
| "volume": "6321100" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "387.16000", | |
| "high": "401", | |
| "low": "385.64999", | |
| "close": "391.38000", | |
| "volume": "5062300" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "389.45001", | |
| "high": "398.64001", | |
| "low": "386.20001", | |
| "close": "389.079987", | |
| "volume": "4586500" | |
| } | |
| ], | |
| "EIX": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "70.82000", | |
| "high": "71.49000", | |
| "low": "70.13000", | |
| "close": "71.18000", | |
| "volume": "1767600" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "69.70000", | |
| "high": "70.76000", | |
| "low": "69.099998", | |
| "close": "70.32000", | |
| "volume": "2836400" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "71.22000", | |
| "high": "71.23000", | |
| "low": "69.65000", | |
| "close": "69.74000", | |
| "volume": "2574800" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "68.24000", | |
| "high": "70.73000", | |
| "low": "67.74000", | |
| "close": "70.68000", | |
| "volume": "3432000" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "69.39000", | |
| "high": "70.080002", | |
| "low": "65.019997", | |
| "close": "68.44000", | |
| "volume": "6183800" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "70.34000", | |
| "high": "70.34000", | |
| "low": "68.57000", | |
| "close": "69.16000", | |
| "volume": "2681200" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "70.93000", | |
| "high": "70.98000", | |
| "low": "70.010002", | |
| "close": "70.73000", | |
| "volume": "1956800" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "71.21000", | |
| "high": "71.21000", | |
| "low": "70.14000", | |
| "close": "70.62000", | |
| "volume": "1996500" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "70.79000", | |
| "high": "71.82000", | |
| "low": "70.26000", | |
| "close": "71.27000", | |
| "volume": "2694700" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "69.62000", | |
| "high": "70.91000", | |
| "low": "69.38000", | |
| "close": "70.58000", | |
| "volume": "2570000" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "69.35000", | |
| "high": "69.58000", | |
| "low": "68.69000", | |
| "close": "68.95000", | |
| "volume": "1871900" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "68.33000", | |
| "high": "69.15000", | |
| "low": "67.60000", | |
| "close": "68.57000", | |
| "volume": "3172000" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "69.34000", | |
| "high": "69.56000", | |
| "low": "68.29000", | |
| "close": "68.80000", | |
| "volume": "2052200" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "69.089996", | |
| "high": "69.86000", | |
| "low": "68.59000", | |
| "close": "68.87000", | |
| "volume": "1794200" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "69.33000", | |
| "high": "70.34000", | |
| "low": "68.27000", | |
| "close": "69", | |
| "volume": "2673300" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "69.51000", | |
| "high": "70.22000", | |
| "low": "69.040001", | |
| "close": "69.88000", | |
| "volume": "4180000" | |
| } | |
| ], | |
| "SPY": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "746.23999", | |
| "high": "748.94000", | |
| "low": "744.47998", | |
| "close": "745.64001", | |
| "volume": "41671800" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "738.64001", | |
| "high": "744.87000", | |
| "low": "737.030029", | |
| "close": "742.71997", | |
| "volume": "43332200" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "735.71002", | |
| "high": "741.87000", | |
| "low": "733.89001", | |
| "close": "741.25", | |
| "volume": "45768000" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "734.78003", | |
| "high": "737.65002", | |
| "low": "731.53003", | |
| "close": "733.72998", | |
| "volume": "54255900" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "739.83002", | |
| "high": "741.41998", | |
| "low": "733.39001", | |
| "close": "738.65002", | |
| "volume": "47843900" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "741.78998", | |
| "high": "743.46002", | |
| "low": "737.96002", | |
| "close": "739.16998", | |
| "volume": "60410800" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "743.65002", | |
| "high": "749.53003", | |
| "low": "743.56000", | |
| "close": "748.16998", | |
| "volume": "45307600" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "738.46997", | |
| "high": "743.90997", | |
| "low": "735.46997", | |
| "close": "742.31000", | |
| "volume": "44200200" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "736.89001", | |
| "high": "738.84003", | |
| "low": "731.83002", | |
| "close": "738.17999", | |
| "volume": "54185300" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "736.45001", | |
| "high": "740.78998", | |
| "low": "736.45001", | |
| "close": "739.29999", | |
| "volume": "44024000" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "734.92999", | |
| "high": "738.080017", | |
| "low": "734.57001", | |
| "close": "737.62000", | |
| "volume": "47227100" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "735.049988", | |
| "high": "736.13000", | |
| "low": "729.75", | |
| "close": "731.58002", | |
| "volume": "51724600" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "728.15997", | |
| "high": "734.59003", | |
| "low": "727.82001", | |
| "close": "733.83002", | |
| "volume": "53288900" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "721.77002", | |
| "high": "725.039978", | |
| "low": "721.48999", | |
| "close": "723.77002", | |
| "volume": "36933200" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "720.070007", | |
| "high": "722.12000", | |
| "low": "714.98999", | |
| "close": "718.010010", | |
| "volume": "51950600" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "721.25", | |
| "high": "724.87000", | |
| "low": "720.46997", | |
| "close": "720.65002", | |
| "volume": "43049800" | |
| } | |
| ], | |
| "KLAC": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "1874.98999", | |
| "high": "1910.13000", | |
| "low": "1861.72998", | |
| "close": "1888.38000", | |
| "volume": "723100" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "1828.94995", | |
| "high": "1875", | |
| "low": "1823.17004", | |
| "close": "1842.18005", | |
| "volume": "820500" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "1777", | |
| "high": "1835.85999", | |
| "low": "1773", | |
| "close": "1829.46997", | |
| "volume": "900000" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "1708.68005", | |
| "high": "1765", | |
| "low": "1690.28003", | |
| "close": "1740.57996", | |
| "volume": "1117000" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "1820.88000", | |
| "high": "1833.25", | |
| "low": "1736.21997", | |
| "close": "1756.44995", | |
| "volume": "946900" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "1830.75", | |
| "high": "1845.5", | |
| "low": "1802.56006", | |
| "close": "1804.31995", | |
| "volume": "980400" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "1845.13000", | |
| "high": "1911.10999", | |
| "low": "1830.64001", | |
| "close": "1892.93994", | |
| "volume": "810000" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "1835.93994", | |
| "high": "1864.98999", | |
| "low": "1794.90002", | |
| "close": "1849.70996", | |
| "volume": "938100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "1802.43005", | |
| "high": "1814.38000", | |
| "low": "1743", | |
| "close": "1811.34998", | |
| "volume": "1029400" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "1852.75", | |
| "high": "1897.48999", | |
| "low": "1843.58997", | |
| "close": "1845.18994", | |
| "volume": "1212900" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "1816.63000", | |
| "high": "1889.060059", | |
| "low": "1805", | |
| "close": "1869.18994", | |
| "volume": "1289400" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "1817.31006", | |
| "high": "1819.98999", | |
| "low": "1746", | |
| "close": "1763.25", | |
| "volume": "1241600" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "1784.68994", | |
| "high": "1824.79004", | |
| "low": "1759.26001", | |
| "close": "1816.29004", | |
| "volume": "1340900" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "1745.30005", | |
| "high": "1767.18994", | |
| "low": "1715.87000", | |
| "close": "1732.90002", | |
| "volume": "1194100" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "1720.5", | |
| "high": "1751.14001", | |
| "low": "1676.79004", | |
| "close": "1713.31995", | |
| "volume": "791600" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "1733", | |
| "high": "1745.040039", | |
| "low": "1695", | |
| "close": "1726.26001", | |
| "volume": "789200" | |
| } | |
| ], | |
| "ALB": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "171.59000", | |
| "high": "175.21001", | |
| "low": "169.32001", | |
| "close": "171.58000", | |
| "volume": "1676100" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "171.53000", | |
| "high": "171.53000", | |
| "low": "167.53999", | |
| "close": "169.89999", | |
| "volume": "1396200" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "170", | |
| "high": "171.19000", | |
| "low": "167.14000", | |
| "close": "170.21001", | |
| "volume": "2321500" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "172.50999", | |
| "high": "173.38000", | |
| "low": "165.67000", | |
| "close": "169", | |
| "volume": "2097400" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "181.31000", | |
| "high": "182.28000", | |
| "low": "174.020004", | |
| "close": "175.74001", | |
| "volume": "1944300" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "185.059998", | |
| "high": "185.059998", | |
| "low": "179.57001", | |
| "close": "180.38000", | |
| "volume": "2582700" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "198", | |
| "high": "198.10001", | |
| "low": "188.30000", | |
| "close": "191.10001", | |
| "volume": "2168600" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "205.99001", | |
| "high": "208.75999", | |
| "low": "196.47000", | |
| "close": "200.94000", | |
| "volume": "1863700" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "205.94000", | |
| "high": "208.95000", | |
| "low": "201.64999", | |
| "close": "205.52000", | |
| "volume": "1805200" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "210.20000", | |
| "high": "219.080002", | |
| "low": "209", | |
| "close": "209.99001", | |
| "volume": "2811300" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "201.33000", | |
| "high": "209.53999", | |
| "low": "194.30000", | |
| "close": "203.52000", | |
| "volume": "3130000" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "207.0099945", | |
| "high": "221", | |
| "low": "198.17999", | |
| "close": "198.35001", | |
| "volume": "4291200" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "201.059998", | |
| "high": "201.059998", | |
| "low": "192.10001", | |
| "close": "192.61000", | |
| "volume": "2224900" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "195", | |
| "high": "197.36000", | |
| "low": "193.5", | |
| "close": "194.82001", | |
| "volume": "1269700" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "196.13000", | |
| "high": "198.85001", | |
| "low": "187.33000", | |
| "close": "190.69000", | |
| "volume": "1392200" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "197.96001", | |
| "high": "197.96001", | |
| "low": "189.5", | |
| "close": "193.88000", | |
| "volume": "1278100" | |
| } | |
| ], | |
| "INTC": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "120.34000", | |
| "high": "122.78000", | |
| "low": "118.089996", | |
| "close": "119.84000", | |
| "volume": "82206800" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "116.58000", | |
| "high": "119.41000", | |
| "low": "113.17000", | |
| "close": "118.5", | |
| "volume": "102452500" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "116.22000", | |
| "high": "121.94000", | |
| "low": "114.80000", | |
| "close": "118.96000", | |
| "volume": "165086900" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "106.98000", | |
| "high": "113.070000", | |
| "low": "102.40000", | |
| "close": "110.80000", | |
| "volume": "150234900" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "113.47000", | |
| "high": "115.54000", | |
| "low": "103.85000", | |
| "close": "108.17000", | |
| "volume": "145764000" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "109.79000", | |
| "high": "110.57000", | |
| "low": "105.019997", | |
| "close": "108.77000", | |
| "volume": "135206000" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "114.66000", | |
| "high": "118.57000", | |
| "low": "113.17000", | |
| "close": "115.93000", | |
| "volume": "118279800" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "124.099998", | |
| "high": "125", | |
| "low": "116.41000", | |
| "close": "120.29000", | |
| "volume": "115364400" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "124.36000", | |
| "high": "127.79000", | |
| "low": "115", | |
| "close": "120.61000", | |
| "volume": "172516500" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "130.88000", | |
| "high": "132.75", | |
| "low": "123.92000", | |
| "close": "129.44000", | |
| "volume": "179486500" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "111.81000", | |
| "high": "130.57001", | |
| "low": "111.80000", | |
| "close": "124.92000", | |
| "volume": "227681300" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "111.019997", | |
| "high": "114.51000", | |
| "low": "109.15000", | |
| "close": "109.62000", | |
| "volume": "122699900" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "110.98000", | |
| "high": "113.5", | |
| "low": "106.58000", | |
| "close": "113.010002", | |
| "volume": "157320100" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "100.51000", | |
| "high": "110.48000", | |
| "low": "100.080002", | |
| "close": "108.15000", | |
| "volume": "198482000" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "99.18000", | |
| "high": "99.82000", | |
| "low": "95.60000", | |
| "close": "95.78000", | |
| "volume": "119294000" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "93.20000", | |
| "high": "100.45000", | |
| "low": "92.61000", | |
| "close": "99.62000", | |
| "volume": "158502800" | |
| } | |
| ], | |
| "KEYS": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "342.87000", | |
| "high": "346.85001", | |
| "low": "334.5", | |
| "close": "346.56000", | |
| "volume": "1626800" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "344.44000", | |
| "high": "344.92001", | |
| "low": "331.75400", | |
| "close": "337.54999", | |
| "volume": "2226400" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "330", | |
| "high": "349.95999", | |
| "low": "326.79999", | |
| "close": "342.079987", | |
| "volume": "3205500" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "339.60001", | |
| "high": "345.44000", | |
| "low": "326.48001", | |
| "close": "344.10999", | |
| "volume": "4196600" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "353.5", | |
| "high": "354.98999", | |
| "low": "336.76001", | |
| "close": "340.48001", | |
| "volume": "2321300" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "357.37399", | |
| "high": "357.37399", | |
| "low": "347.75", | |
| "close": "349.010010", | |
| "volume": "1791500" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "363.14001", | |
| "high": "365.14001", | |
| "low": "358", | |
| "close": "361.54999", | |
| "volume": "1067300" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "368.029999", | |
| "high": "370", | |
| "low": "359.375", | |
| "close": "361.19000", | |
| "volume": "1482100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "363.92999", | |
| "high": "365", | |
| "low": "352.079987", | |
| "close": "361.64999", | |
| "volume": "1514700" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "363.070007", | |
| "high": "370.17499", | |
| "low": "360.79999", | |
| "close": "366.35999", | |
| "volume": "1489400" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "362.78500", | |
| "high": "364.29999", | |
| "low": "358.12000", | |
| "close": "360.29999", | |
| "volume": "1113000" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "366.62000", | |
| "high": "367.12000", | |
| "low": "352.42999", | |
| "close": "355.059998", | |
| "volume": "1190300" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "360", | |
| "high": "366.76999", | |
| "low": "357.98999", | |
| "close": "366.67999", | |
| "volume": "945500" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "352", | |
| "high": "358.51001", | |
| "low": "352", | |
| "close": "355.92999", | |
| "volume": "782800" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "351.73999", | |
| "high": "354.23001", | |
| "low": "348.14001", | |
| "close": "351.35001", | |
| "volume": "877200" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "353.51999", | |
| "high": "353.51999", | |
| "low": "343.34000", | |
| "close": "352.41000", | |
| "volume": "947000" | |
| } | |
| ], | |
| "FDX": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "393.92001", | |
| "high": "398.79999", | |
| "low": "392", | |
| "close": "394.20001", | |
| "volume": "1508100" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "387.23999", | |
| "high": "392.28000", | |
| "low": "380.51001", | |
| "close": "388.91000", | |
| "volume": "939000" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "376.85001", | |
| "high": "388.94000", | |
| "low": "375.51001", | |
| "close": "386.84000", | |
| "volume": "1419400" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "368.79001", | |
| "high": "376.29001", | |
| "low": "361.10999", | |
| "close": "374.97000", | |
| "volume": "1572200" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "374.51001", | |
| "high": "375.5", | |
| "low": "367.10999", | |
| "close": "369.72000", | |
| "volume": "1417900" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "376.75", | |
| "high": "377.45001", | |
| "low": "372.5", | |
| "close": "375.78000", | |
| "volume": "1162800" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "371", | |
| "high": "380.079987", | |
| "low": "368.54001", | |
| "close": "379.98001", | |
| "volume": "1448800" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "378.31000", | |
| "high": "379.89999", | |
| "low": "367.10001", | |
| "close": "369.70001", | |
| "volume": "1577800" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "379.76001", | |
| "high": "379.76001", | |
| "low": "372.25", | |
| "close": "376.42001", | |
| "volume": "996300" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "380.76999", | |
| "high": "384.17999", | |
| "low": "376.42001", | |
| "close": "378.89999", | |
| "volume": "931100" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "378.20999", | |
| "high": "383.31000", | |
| "low": "375.5", | |
| "close": "378.57999", | |
| "volume": "1369700" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "379.98999", | |
| "high": "381", | |
| "low": "373.45999", | |
| "close": "375.92999", | |
| "volume": "1580400" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "364.5", | |
| "high": "378.25", | |
| "low": "364.5", | |
| "close": "377.19000", | |
| "volume": "2274100" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "357", | |
| "high": "365.54999", | |
| "low": "357", | |
| "close": "362.75", | |
| "volume": "1840800" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "379.5", | |
| "high": "379.57999", | |
| "low": "354.14001", | |
| "close": "357.79999", | |
| "volume": "5025200" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "403", | |
| "high": "403.85001", | |
| "low": "393.26999", | |
| "close": "393.67001", | |
| "volume": "1071000" | |
| } | |
| ], | |
| "WMT": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "121.34000", | |
| "high": "121.95000", | |
| "low": "118.91000", | |
| "close": "120.27000", | |
| "volume": "30295700" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "124.41000", | |
| "high": "125.80000", | |
| "low": "120.39000", | |
| "close": "121.34000", | |
| "volume": "53006600" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "132.91000", | |
| "high": "133.64999", | |
| "low": "130.33000", | |
| "close": "130.85001", | |
| "volume": "28471600" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "132.94000", | |
| "high": "135.16000", | |
| "low": "132.059998", | |
| "close": "134.20000", | |
| "volume": "16957100" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "131.52000", | |
| "high": "133.47000", | |
| "low": "131.13000", | |
| "close": "133.34000", | |
| "volume": "17183200" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "133.69000", | |
| "high": "133.95000", | |
| "low": "130.78999", | |
| "close": "131.45000", | |
| "volume": "25323000" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "131.36000", | |
| "high": "132.78000", | |
| "low": "130.86000", | |
| "close": "132.46001", | |
| "volume": "14200400" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "129.19000", | |
| "high": "132.53000", | |
| "low": "128.77000", | |
| "close": "131.47000", | |
| "volume": "13786600" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "128.080002", | |
| "high": "131.12000", | |
| "low": "127.72000", | |
| "close": "130.35001", | |
| "volume": "17935400" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "130.17999", | |
| "high": "130.60001", | |
| "low": "126.38000", | |
| "close": "127.59000", | |
| "volume": "18699200" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "130.32001", | |
| "high": "131.41000", | |
| "low": "130.25", | |
| "close": "130.42999", | |
| "volume": "15183700" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "129.89999", | |
| "high": "130.60001", | |
| "low": "128.67000", | |
| "close": "130.20000", | |
| "volume": "14935400" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "130.86000", | |
| "high": "131.14999", | |
| "low": "129.53000", | |
| "close": "130.080002", | |
| "volume": "16371500" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "130.50999", | |
| "high": "131.73000", | |
| "low": "130.30000", | |
| "close": "130.78999", | |
| "volume": "10637300" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "130.41000", | |
| "high": "131.75", | |
| "low": "129.67999", | |
| "close": "130.33000", | |
| "volume": "10340700" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "131.92000", | |
| "high": "133.37000", | |
| "low": "130.98000", | |
| "close": "131.60001", | |
| "volume": "10480900" | |
| } | |
| ], | |
| "MU": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "756.82001", | |
| "high": "780.20001", | |
| "low": "747.20001", | |
| "close": "751", | |
| "volume": "35775900" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "736.35999", | |
| "high": "764.90002", | |
| "low": "732.20001", | |
| "close": "762.099976", | |
| "volume": "42461500" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "734.96002", | |
| "high": "735.67999", | |
| "low": "700.65997", | |
| "close": "731.98999", | |
| "volume": "48827400" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "665.58002", | |
| "high": "725.95001", | |
| "low": "652.21002", | |
| "close": "698.73999", | |
| "volume": "61792100" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "750.46002", | |
| "high": "757", | |
| "low": "663.25", | |
| "close": "681.53998", | |
| "volume": "60042500" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "732.57001", | |
| "high": "749.59003", | |
| "low": "719", | |
| "close": "724.65997", | |
| "volume": "48519000" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "787.62000", | |
| "high": "812", | |
| "low": "775.63000", | |
| "close": "776.010010", | |
| "volume": "42142700" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "813.15997", | |
| "high": "814.95001", | |
| "low": "779.46997", | |
| "close": "803.63000", | |
| "volume": "54875100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "774.70001", | |
| "high": "782.76001", | |
| "low": "706.59998", | |
| "close": "766.58002", | |
| "volume": "73743000" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "792.97998", | |
| "high": "818.66998", | |
| "low": "768", | |
| "close": "795.33002", | |
| "volume": "70972900" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "676.45001", | |
| "high": "747.21002", | |
| "low": "676.21002", | |
| "close": "746.81000", | |
| "volume": "65130900" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "649.83002", | |
| "high": "683.090027", | |
| "low": "635.41998", | |
| "close": "646.63000", | |
| "volume": "47527500" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "660.37000", | |
| "high": "667.66998", | |
| "low": "627.58002", | |
| "close": "666.59003", | |
| "volume": "55725800" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "609.78003", | |
| "high": "651.73999", | |
| "low": "605.46997", | |
| "close": "640.20001", | |
| "volume": "64268500" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "560.59998", | |
| "high": "592.79999", | |
| "low": "557.76001", | |
| "close": "576.45001", | |
| "volume": "46043700" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "511.78000", | |
| "high": "545.90997", | |
| "low": "510.20999", | |
| "close": "542.21002", | |
| "volume": "40215300" | |
| } | |
| ], | |
| "TER": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "355", | |
| "high": "360.34000", | |
| "low": "352.41000", | |
| "close": "358.44000", | |
| "volume": "2708500" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "345.37000", | |
| "high": "359.47000", | |
| "low": "343.32999", | |
| "close": "353.44000", | |
| "volume": "3587000" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "327.85999", | |
| "high": "344.47000", | |
| "low": "324.48001", | |
| "close": "344.34000", | |
| "volume": "3387500" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "314.12000", | |
| "high": "325.20999", | |
| "low": "309.41000", | |
| "close": "321.51999", | |
| "volume": "3489000" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "337.88000", | |
| "high": "342.040009", | |
| "low": "315.67001", | |
| "close": "321.049988", | |
| "volume": "4670100" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "339.57001", | |
| "high": "346.59000", | |
| "low": "335.32001", | |
| "close": "337.88000", | |
| "volume": "4251900" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "362", | |
| "high": "365", | |
| "low": "353.59000", | |
| "close": "356.54999", | |
| "volume": "2352500" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "366.31000", | |
| "high": "366.89999", | |
| "low": "350.019989", | |
| "close": "363.38000", | |
| "volume": "3628700" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "356.60999", | |
| "high": "359.82999", | |
| "low": "340.25", | |
| "close": "358.45001", | |
| "volume": "5646000" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "355.64001", | |
| "high": "367.47000", | |
| "low": "354.25", | |
| "close": "366.64001", | |
| "volume": "4427900" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "367", | |
| "high": "367.87000", | |
| "low": "354.23999", | |
| "close": "359.76999", | |
| "volume": "3486000" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "378.54001", | |
| "high": "379", | |
| "low": "345.56000", | |
| "close": "354.10999", | |
| "volume": "5001500" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "368.51001", | |
| "high": "383", | |
| "low": "364.79001", | |
| "close": "382.48001", | |
| "volume": "3836200" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "345.59000", | |
| "high": "366.13000", | |
| "low": "345.040009", | |
| "close": "357.10001", | |
| "volume": "3565700" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "344.42001", | |
| "high": "349.82001", | |
| "low": "336.76001", | |
| "close": "337.44000", | |
| "volume": "3100000" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "343.41000", | |
| "high": "354", | |
| "low": "336.64999", | |
| "close": "345.42001", | |
| "volume": "2876800" | |
| } | |
| ], | |
| "TPR": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "140.50999", | |
| "high": "140.72000", | |
| "low": "138.089996", | |
| "close": "138.49001", | |
| "volume": "1321300" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "135.84000", | |
| "high": "140.30000", | |
| "low": "134.39000", | |
| "close": "139.11000", | |
| "volume": "2658300" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "133.24001", | |
| "high": "136.46001", | |
| "low": "131.31000", | |
| "close": "135.78999", | |
| "volume": "3038300" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "130.14999", | |
| "high": "132.83000", | |
| "low": "129.080002", | |
| "close": "131.63000", | |
| "volume": "2127600" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "130.96001", | |
| "high": "135.21001", | |
| "low": "128.56000", | |
| "close": "131.17000", | |
| "volume": "2927400" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "128.86000", | |
| "high": "130.64000", | |
| "low": "128.48000", | |
| "close": "129.32001", | |
| "volume": "2897200" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "133.12000", | |
| "high": "134.98000", | |
| "low": "130", | |
| "close": "130.24001", | |
| "volume": "2366500" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "132.070007", | |
| "high": "134.28999", | |
| "low": "130.38000", | |
| "close": "132.70000", | |
| "volume": "4197100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "132", | |
| "high": "132.5", | |
| "low": "128.34000", | |
| "close": "131.73000", | |
| "volume": "2943400" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "135.039993", | |
| "high": "137.17000", | |
| "low": "132.020004", | |
| "close": "133.34000", | |
| "volume": "3185000" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "134.96001", | |
| "high": "139.48000", | |
| "low": "132.14999", | |
| "close": "133.48000", | |
| "volume": "4316200" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "135.36000", | |
| "high": "140", | |
| "low": "128.75999", | |
| "close": "130.52000", | |
| "volume": "6457400" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "145.64000", | |
| "high": "149.31000", | |
| "low": "145.53999", | |
| "close": "148.83000", | |
| "volume": "3397800" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "140.92000", | |
| "high": "142.86000", | |
| "low": "139.16000", | |
| "close": "141.39000", | |
| "volume": "2134400" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "142.080002", | |
| "high": "142.67999", | |
| "low": "139.27000", | |
| "close": "139.74001", | |
| "volume": "1445000" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "145.25", | |
| "high": "145.28000", | |
| "low": "142.5", | |
| "close": "142.74001", | |
| "volume": "1440400" | |
| } | |
| ], | |
| "LRCX": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "305.73001", | |
| "high": "309.98001", | |
| "low": "303.17999", | |
| "close": "305.35001", | |
| "volume": "7854700" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "292.67001", | |
| "high": "303.17999", | |
| "low": "291.79999", | |
| "close": "302.23999", | |
| "volume": "9162400" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "279.57999", | |
| "high": "293.63000", | |
| "low": "277.51999", | |
| "close": "292.089996", | |
| "volume": "8574200" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "267.95001", | |
| "high": "278.73001", | |
| "low": "263.70999", | |
| "close": "273.38000", | |
| "volume": "8308600" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "292.73999", | |
| "high": "294.56000", | |
| "low": "273.079987", | |
| "close": "277.95999", | |
| "volume": "8562200" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "289.44000", | |
| "high": "289.44000", | |
| "low": "276.48001", | |
| "close": "284.72000", | |
| "volume": "9643200" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "296.32999", | |
| "high": "302", | |
| "low": "293.010010", | |
| "close": "299.14999", | |
| "volume": "6404900" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "295.26999", | |
| "high": "298.98001", | |
| "low": "287.17999", | |
| "close": "295.44000", | |
| "volume": "8633100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "287.22000", | |
| "high": "290.35001", | |
| "low": "277.76999", | |
| "close": "289.23999", | |
| "volume": "9341800" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "292.51001", | |
| "high": "300", | |
| "low": "292.51001", | |
| "close": "296.049988", | |
| "volume": "9150000" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "295.72000", | |
| "high": "297.42001", | |
| "low": "287.51999", | |
| "close": "294.049988", | |
| "volume": "8996700" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "297.029999", | |
| "high": "298", | |
| "low": "283.14001", | |
| "close": "286.51999", | |
| "volume": "9704500" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "287", | |
| "high": "297.87000", | |
| "low": "285.85001", | |
| "close": "297.17001", | |
| "volume": "14788600" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "266.64001", | |
| "high": "280", | |
| "low": "266.64001", | |
| "close": "275.79999", | |
| "volume": "11884000" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "256.69000", | |
| "high": "263.079987", | |
| "low": "254.95000", | |
| "close": "258.57001", | |
| "volume": "6497400" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "255.14000", | |
| "high": "260.44000", | |
| "low": "250.12000", | |
| "close": "256.72000", | |
| "volume": "8094500" | |
| } | |
| ], | |
| "GOOGL": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "387.35001", | |
| "high": "388.73999", | |
| "low": "381.76999", | |
| "close": "382.97000", | |
| "volume": "20401900" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "385.70001", | |
| "high": "392.5", | |
| "low": "383.019989", | |
| "close": "387.66000", | |
| "volume": "24852800" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "387.70001", | |
| "high": "393.85999", | |
| "low": "382.89999", | |
| "close": "388.91000", | |
| "volume": "31744400" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "396.95999", | |
| "high": "397.14999", | |
| "low": "386.10999", | |
| "close": "387.66000", | |
| "volume": "39545700" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "395.69000", | |
| "high": "408.60999", | |
| "low": "394.53000", | |
| "close": "396.94000", | |
| "volume": "26837200" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "396.32001", | |
| "high": "399.54001", | |
| "low": "393.17999", | |
| "close": "396.78000", | |
| "volume": "20309700" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "397.28000", | |
| "high": "402.92999", | |
| "low": "395.84000", | |
| "close": "401.070007", | |
| "volume": "21136700" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "385.60001", | |
| "high": "403.70001", | |
| "low": "385", | |
| "close": "402.62000", | |
| "volume": "28144600" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "387.34000", | |
| "high": "388.51999", | |
| "low": "382.76999", | |
| "close": "387.35001", | |
| "volume": "26017500" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "393.64999", | |
| "high": "397.44000", | |
| "low": "388.47000", | |
| "close": "388.64001", | |
| "volume": "30753700" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "397", | |
| "high": "402", | |
| "low": "396.35999", | |
| "close": "400.79999", | |
| "volume": "21461800" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "399.92001", | |
| "high": "400.10001", | |
| "low": "392.67999", | |
| "close": "397.98999", | |
| "volume": "24433500" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "394.25", | |
| "high": "399.85001", | |
| "low": "392.76001", | |
| "close": "398.040009", | |
| "volume": "31308500" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "386.23001", | |
| "high": "392.82001", | |
| "low": "384.019989", | |
| "close": "388.42999", | |
| "volume": "23878600" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "385.63000", | |
| "high": "387.38000", | |
| "low": "379.79001", | |
| "close": "383.25", | |
| "volume": "26298600" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "381.63000", | |
| "high": "386.76001", | |
| "low": "379.049988", | |
| "close": "385.69000", | |
| "volume": "30105200" | |
| } | |
| ], | |
| "EQIX": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "1078.42004", | |
| "high": "1084.099976", | |
| "low": "1068.55005", | |
| "close": "1079.79004", | |
| "volume": "427200" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "1063.37000", | |
| "high": "1079.42004", | |
| "low": "1061.15002", | |
| "close": "1078.42004", | |
| "volume": "535000" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "1044.83997", | |
| "high": "1066.85999", | |
| "low": "1044.30005", | |
| "close": "1065.060059", | |
| "volume": "496400" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "1059.97998", | |
| "high": "1066.38000", | |
| "low": "1044.69995", | |
| "close": "1048.43005", | |
| "volume": "482700" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "1060.29004", | |
| "high": "1065.51001", | |
| "low": "1047.75", | |
| "close": "1062.62000", | |
| "volume": "423200" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "1077.43994", | |
| "high": "1077.43994", | |
| "low": "1055.19995", | |
| "close": "1059.43994", | |
| "volume": "453700" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "1077.28003", | |
| "high": "1085.76001", | |
| "low": "1072.55005", | |
| "close": "1079.68005", | |
| "volume": "479600" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "1074.91003", | |
| "high": "1085.93994", | |
| "low": "1060.90002", | |
| "close": "1077.28003", | |
| "volume": "625800" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "1080.70996", | |
| "high": "1085.089966", | |
| "low": "1069.68005", | |
| "close": "1080.63000", | |
| "volume": "464100" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "1072.60999", | |
| "high": "1094.84998", | |
| "low": "1071.32996", | |
| "close": "1086.21997", | |
| "volume": "679400" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "1072.41003", | |
| "high": "1082.62000", | |
| "low": "1064.94995", | |
| "close": "1072.079956", | |
| "volume": "428700" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "1084.10999", | |
| "high": "1090.59998", | |
| "low": "1061.42004", | |
| "close": "1066.76001", | |
| "volume": "443800" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "1082.90002", | |
| "high": "1097.43994", | |
| "low": "1078.46997", | |
| "close": "1087.95996", | |
| "volume": "545400" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "1088.39001", | |
| "high": "1089.57996", | |
| "low": "1067.069946", | |
| "close": "1078.45996", | |
| "volume": "385800" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "1087.18994", | |
| "high": "1091.18005", | |
| "low": "1075.29004", | |
| "close": "1083.19995", | |
| "volume": "485500" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "1086.13000", | |
| "high": "1091.68994", | |
| "low": "1070.040039", | |
| "close": "1085.030029", | |
| "volume": "658200" | |
| } | |
| ], | |
| "GOOG": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "383.26001", | |
| "high": "384.87000", | |
| "low": "378.26001", | |
| "close": "379.38000", | |
| "volume": "13337400" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "382.010010", | |
| "high": "388.67999", | |
| "low": "379.48001", | |
| "close": "383.47000", | |
| "volume": "16837600" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "385.040009", | |
| "high": "390.70001", | |
| "low": "380", | |
| "close": "384.89999", | |
| "volume": "16488100" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "393.29999", | |
| "high": "393.36301", | |
| "low": "383", | |
| "close": "384.89999", | |
| "volume": "25559400" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "392.125", | |
| "high": "404.47000", | |
| "low": "390.89999", | |
| "close": "393.10999", | |
| "volume": "18592800" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "393.21500", | |
| "high": "395.88000", | |
| "low": "389.76001", | |
| "close": "393.32001", | |
| "volume": "15801900" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "393.79001", | |
| "high": "399.10400", | |
| "low": "392.72800", | |
| "close": "397.17001", | |
| "volume": "13805400" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "381.90500", | |
| "high": "399.92999", | |
| "low": "381.57999", | |
| "close": "399.040009", | |
| "volume": "18160100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "385", | |
| "high": "386.44000", | |
| "low": "379.72000", | |
| "close": "383.82001", | |
| "volume": "17103900" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "390.69000", | |
| "high": "394.32999", | |
| "low": "386.23001", | |
| "close": "386.76999", | |
| "volume": "16314900" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "394.26999", | |
| "high": "398.37000", | |
| "low": "393.67001", | |
| "close": "397.049988", | |
| "volume": "13762500" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "397.059998", | |
| "high": "397.35501", | |
| "low": "390.31000", | |
| "close": "395.29999", | |
| "volume": "15153600" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "389.59000", | |
| "high": "396.38000", | |
| "low": "387.10001", | |
| "close": "395.14001", | |
| "volume": "23097300" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "381.87000", | |
| "high": "388.95999", | |
| "low": "380.35001", | |
| "close": "384.26999", | |
| "volume": "15432500" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "382.32001", | |
| "high": "384.17999", | |
| "low": "376.76999", | |
| "close": "379.64001", | |
| "volume": "18275000" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "377.98001", | |
| "high": "383.39001", | |
| "low": "375.26001", | |
| "close": "383.22000", | |
| "volume": "28047900" | |
| } | |
| ], | |
| "C": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "125.99000", | |
| "high": "126.49000", | |
| "low": "124.88000", | |
| "close": "125.089996", | |
| "volume": "6331000" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "124.029999", | |
| "high": "125.45000", | |
| "low": "123.28000", | |
| "close": "125.22000", | |
| "volume": "6834900" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "120.97000", | |
| "high": "125.28000", | |
| "low": "119.89000", | |
| "close": "124.82000", | |
| "volume": "11182000" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "121.45000", | |
| "high": "121.45000", | |
| "low": "119.76000", | |
| "close": "119.97000", | |
| "volume": "11092200" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "123.31000", | |
| "high": "124.45000", | |
| "low": "121.81000", | |
| "close": "122.41000", | |
| "volume": "8770600" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "124.48000", | |
| "high": "124.5", | |
| "low": "122.73000", | |
| "close": "123.42000", | |
| "volume": "7762100" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "125.080002", | |
| "high": "126.35000", | |
| "low": "123.48000", | |
| "close": "124.82000", | |
| "volume": "8226300" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "125", | |
| "high": "125.85000", | |
| "low": "123.76000", | |
| "close": "124.099998", | |
| "volume": "7207100" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "126.070000", | |
| "high": "126.56000", | |
| "low": "123.25", | |
| "close": "126.44000", | |
| "volume": "9937100" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "125.87000", | |
| "high": "128.089996", | |
| "low": "124.69000", | |
| "close": "125.85000", | |
| "volume": "11377100" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "130.19000", | |
| "high": "131.95000", | |
| "low": "125.22000", | |
| "close": "125.55000", | |
| "volume": "17505500" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "127.62000", | |
| "high": "131.23000", | |
| "low": "127.059998", | |
| "close": "129.089996", | |
| "volume": "18802300" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "130.49001", | |
| "high": "131.58000", | |
| "low": "127.47000", | |
| "close": "127.60000", | |
| "volume": "13363800" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "126.31000", | |
| "high": "128.58000", | |
| "low": "126.050003", | |
| "close": "128.0099945", | |
| "volume": "13566900" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "126.86000", | |
| "high": "127.050003", | |
| "low": "124.60000", | |
| "close": "125.63000", | |
| "volume": "15027900" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "128.64000", | |
| "high": "130.48000", | |
| "low": "126.86000", | |
| "close": "127.44000", | |
| "volume": "10616500" | |
| } | |
| ], | |
| "WDC": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "488.42999", | |
| "high": "489.98999", | |
| "low": "478.54999", | |
| "close": "484.28000", | |
| "volume": "4481900" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "458.92999", | |
| "high": "487.29001", | |
| "low": "458.87000", | |
| "close": "486.45999", | |
| "volume": "5046800" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "469.38000", | |
| "high": "469.64999", | |
| "low": "456.17999", | |
| "close": "459.62000", | |
| "volume": "5311700" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "441.70001", | |
| "high": "464.23001", | |
| "low": "434", | |
| "close": "455.79999", | |
| "volume": "5891600" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "485.34000", | |
| "high": "487", | |
| "low": "441.67001", | |
| "close": "458.67999", | |
| "volume": "8996700" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "470.75", | |
| "high": "486.41000", | |
| "low": "465", | |
| "close": "482.019989", | |
| "volume": "7014400" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "484.76001", | |
| "high": "507.97000", | |
| "low": "480.34000", | |
| "close": "489.14999", | |
| "volume": "5540900" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "503.32001", | |
| "high": "503.66000", | |
| "low": "475.37000", | |
| "close": "494.089996", | |
| "volume": "5772800" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "497.85001", | |
| "high": "508.60001", | |
| "low": "466.79999", | |
| "close": "488.73999", | |
| "volume": "7773000" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "489.029999", | |
| "high": "525.15002", | |
| "low": "488", | |
| "close": "515.83002", | |
| "volume": "10022600" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "475.059998", | |
| "high": "483.66000", | |
| "low": "469.32001", | |
| "close": "480", | |
| "volume": "7929800" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "472.019989", | |
| "high": "475.57001", | |
| "low": "450.28000", | |
| "close": "463.91000", | |
| "volume": "7162900" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "472", | |
| "high": "483.87000", | |
| "low": "448.98999", | |
| "close": "483.14999", | |
| "volume": "8338900" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "455.79999", | |
| "high": "480.10999", | |
| "low": "455.19000", | |
| "close": "465.26001", | |
| "volume": "9794500" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "430.73001", | |
| "high": "453.82999", | |
| "low": "428.51001", | |
| "close": "442.35999", | |
| "volume": "10175700" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "406.22000", | |
| "high": "446.62000", | |
| "low": "404", | |
| "close": "431.51999", | |
| "volume": "15485300" | |
| } | |
| ], | |
| "CAH": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "201.98000", | |
| "high": "202.77000", | |
| "low": "199.69000", | |
| "close": "200.67999", | |
| "volume": "1537300" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "198.070007", | |
| "high": "201.24001", | |
| "low": "197.88000", | |
| "close": "200.61000", | |
| "volume": "2062800" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "199.61000", | |
| "high": "201.059998", | |
| "low": "198.58000", | |
| "close": "199.23000", | |
| "volume": "1756500" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "200.78999", | |
| "high": "203.98000", | |
| "low": "199.60001", | |
| "close": "200.37000", | |
| "volume": "2804400" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "195.32001", | |
| "high": "201.80000", | |
| "low": "195.32001", | |
| "close": "199.77000", | |
| "volume": "2413900" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "194.75999", | |
| "high": "197.050003", | |
| "low": "193.73000", | |
| "close": "195.20000", | |
| "volume": "3715500" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "186.44000", | |
| "high": "194.49001", | |
| "low": "186.44000", | |
| "close": "194.38000", | |
| "volume": "3623500" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "181.50999", | |
| "high": "186.56000", | |
| "low": "180.45000", | |
| "close": "186.35001", | |
| "volume": "2848900" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "182.74001", | |
| "high": "185.74001", | |
| "low": "181.75", | |
| "close": "182.56000", | |
| "volume": "2321900" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "184.5", | |
| "high": "185.75999", | |
| "low": "181.92000", | |
| "close": "182.5", | |
| "volume": "2012600" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "185.35001", | |
| "high": "190.24001", | |
| "low": "182.87000", | |
| "close": "183.64999", | |
| "volume": "3260600" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "191.60001", | |
| "high": "192.39000", | |
| "low": "185.0099945", | |
| "close": "185.28000", | |
| "volume": "3102800" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "192", | |
| "high": "195", | |
| "low": "187.22000", | |
| "close": "191.49001", | |
| "volume": "4429400" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "197.71001", | |
| "high": "198.38000", | |
| "low": "195.0099945", | |
| "close": "197", | |
| "volume": "1364000" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "193.50999", | |
| "high": "200.39999", | |
| "low": "193.50999", | |
| "close": "197.059998", | |
| "volume": "2240400" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "196.37000", | |
| "high": "196.71001", | |
| "low": "191.97000", | |
| "close": "195.24001", | |
| "volume": "2093400" | |
| } | |
| ], | |
| "MRNA": [ | |
| { | |
| "datetime": "2026-05-22", | |
| "open": "47.54000", | |
| "high": "48.35000", | |
| "low": "46.77000", | |
| "close": "46.88000", | |
| "volume": "4217900" | |
| }, | |
| { | |
| "datetime": "2026-05-21", | |
| "open": "47.63000", | |
| "high": "47.93000", | |
| "low": "46.48400", | |
| "close": "47.26000", | |
| "volume": "4790700" | |
| }, | |
| { | |
| "datetime": "2026-05-20", | |
| "open": "46.040001", | |
| "high": "48.77000", | |
| "low": "45.95000", | |
| "close": "48.12000", | |
| "volume": "4777800" | |
| }, | |
| { | |
| "datetime": "2026-05-19", | |
| "open": "47.61000", | |
| "high": "47.64000", | |
| "low": "45.625", | |
| "close": "45.72000", | |
| "volume": "5455600" | |
| }, | |
| { | |
| "datetime": "2026-05-18", | |
| "open": "49.98000", | |
| "high": "50.5", | |
| "low": "47.64000", | |
| "close": "48.11000", | |
| "volume": "5028700" | |
| }, | |
| { | |
| "datetime": "2026-05-15", | |
| "open": "48.43000", | |
| "high": "49.88000", | |
| "low": "47.91000", | |
| "close": "49.040001", | |
| "volume": "7233100" | |
| }, | |
| { | |
| "datetime": "2026-05-14", | |
| "open": "49.5", | |
| "high": "50.80000", | |
| "low": "48.71000", | |
| "close": "50.029999", | |
| "volume": "7668100" | |
| }, | |
| { | |
| "datetime": "2026-05-13", | |
| "open": "52.85200", | |
| "high": "53.055000", | |
| "low": "49.99000", | |
| "close": "50.42000", | |
| "volume": "7508300" | |
| }, | |
| { | |
| "datetime": "2026-05-12", | |
| "open": "52.24000", | |
| "high": "54.62000", | |
| "low": "51.25", | |
| "close": "53.27000", | |
| "volume": "11248200" | |
| }, | |
| { | |
| "datetime": "2026-05-11", | |
| "open": "58.080002", | |
| "high": "59.48000", | |
| "low": "51.39000", | |
| "close": "52.88000", | |
| "volume": "25402200" | |
| }, | |
| { | |
| "datetime": "2026-05-08", | |
| "open": "49", | |
| "high": "57.77900", | |
| "low": "48.98000", | |
| "close": "54.35000", | |
| "volume": "20925900" | |
| }, | |
| { | |
| "datetime": "2026-05-07", | |
| "open": "51.69000", | |
| "high": "52", | |
| "low": "47.78000", | |
| "close": "48.54000", | |
| "volume": "8496600" | |
| }, | |
| { | |
| "datetime": "2026-05-06", | |
| "open": "47.10500", | |
| "high": "49.049999", | |
| "low": "46.73000", | |
| "close": "48.79000", | |
| "volume": "4390300" | |
| }, | |
| { | |
| "datetime": "2026-05-05", | |
| "open": "47.67500", | |
| "high": "47.73000", | |
| "low": "45.78000", | |
| "close": "46.71000", | |
| "volume": "4834200" | |
| }, | |
| { | |
| "datetime": "2026-05-04", | |
| "open": "45.32000", | |
| "high": "47.96500", | |
| "low": "45.29000", | |
| "close": "47.30000", | |
| "volume": "7587700" | |
| }, | |
| { | |
| "datetime": "2026-05-01", | |
| "open": "46.63500", | |
| "high": "48.40000", | |
| "low": "43.68000", | |
| "close": "45.37000", | |
| "volume": "10233100" | |
| } | |
| ] | |
| } |