| { | |
| "Meta Data": { | |
| "1. Information": "Intraday (60min) open, high, low, close prices and volume - DATA DELAYED BY 15 MINUTES", | |
| "2. Symbol": "CTSH", | |
| "3. Last Refreshed": "2025-11-10 15:00:00", | |
| "4. Interval": "60min", | |
| "5. Output Size": "Full size", | |
| "6. Time Zone": "US/Eastern" | |
| }, | |
| "Time Series (60min)": { | |
| "2025-10-30 15:00:00": { | |
| "1. open": "72.3200", | |
| "2. high": "72.5500", | |
| "3. low": "71.8600", | |
| "4. close": "72.2000", | |
| "5. volume": "2220017" | |
| }, | |
| "2025-10-30 14:00:00": { | |
| "1. open": "72.4200", | |
| "2. high": "72.5850", | |
| "3. low": "72.3200", | |
| "4. close": "72.3200", | |
| "5. volume": "603878" | |
| }, | |
| "2025-10-30 13:00:00": { | |
| "1. open": "72.8500", | |
| "2. high": "73.1400", | |
| "3. low": "72.3100", | |
| "4. close": "72.4400", | |
| "5. volume": "687979" | |
| }, | |
| "2025-10-30 12:00:00": { | |
| "1. open": "72.6450", | |
| "2. high": "73.0800", | |
| "3. low": "72.5700", | |
| "4. close": "72.8500", | |
| "5. volume": "670031" | |
| }, | |
| "2025-10-30 11:00:00": { | |
| "1. open": "72.2300", | |
| "2. high": "72.7600", | |
| "3. low": "71.7400", | |
| "4. close": "72.6550", | |
| "5. volume": "538110" | |
| }, | |
| "2025-10-30 10:00:00": { | |
| "1. open": "71.5500", | |
| "2. high": "72.2800", | |
| "3. low": "71.3800", | |
| "4. close": "72.2300", | |
| "5. volume": "842639" | |
| }, | |
| "2025-10-29 15:00:00": { | |
| "1. open": "71.8800", | |
| "2. high": "72.0700", | |
| "3. low": "71.2800", | |
| "4. close": "71.7000", | |
| "5. volume": "2365551" | |
| }, | |
| "2025-10-29 14:00:00": { | |
| "1. open": "72.3250", | |
| "2. high": "72.7900", | |
| "3. low": "71.8300", | |
| "4. close": "71.9000", | |
| "5. volume": "1100614" | |
| }, | |
| "2025-10-29 13:00:00": { | |
| "1. open": "72.3900", | |
| "2. high": "72.8400", | |
| "3. low": "72.1600", | |
| "4. close": "72.2900", | |
| "5. volume": "704128" | |
| }, | |
| "2025-10-29 12:00:00": { | |
| "1. open": "71.7800", | |
| "2. high": "72.4800", | |
| "3. low": "71.7300", | |
| "4. close": "72.3950", | |
| "5. volume": "687235" | |
| }, | |
| "2025-10-29 11:00:00": { | |
| "1. open": "71.4200", | |
| "2. high": "72.2294", | |
| "3. low": "71.1200", | |
| "4. close": "71.8000", | |
| "5. volume": "1267753" | |
| }, | |
| "2025-10-29 10:00:00": { | |
| "1. open": "72.8000", | |
| "2. high": "73.4100", | |
| "3. low": "71.2000", | |
| "4. close": "71.3900", | |
| "5. volume": "1579812" | |
| }, | |
| "2025-10-28 15:00:00": { | |
| "1. open": "68.3000", | |
| "2. high": "68.3350", | |
| "3. low": "67.8300", | |
| "4. close": "67.8900", | |
| "5. volume": "1887285" | |
| }, | |
| "2025-10-28 14:00:00": { | |
| "1. open": "68.1600", | |
| "2. high": "68.3950", | |
| "3. low": "68.0600", | |
| "4. close": "68.3000", | |
| "5. volume": "811168" | |
| }, | |
| "2025-10-28 13:00:00": { | |
| "1. open": "68.1583", | |
| "2. high": "68.2900", | |
| "3. low": "68.0900", | |
| "4. close": "68.1550", | |
| "5. volume": "278163" | |
| }, | |
| "2025-10-28 12:00:00": { | |
| "1. open": "68.2950", | |
| "2. high": "68.3499", | |
| "3. low": "67.9850", | |
| "4. close": "68.1400", | |
| "5. volume": "223312" | |
| }, | |
| "2025-10-28 11:00:00": { | |
| "1. open": "68.1000", | |
| "2. high": "68.2900", | |
| "3. low": "67.8500", | |
| "4. close": "68.2800", | |
| "5. volume": "1006876" | |
| }, | |
| "2025-10-28 10:00:00": { | |
| "1. open": "67.7750", | |
| "2. high": "68.1800", | |
| "3. low": "67.4200", | |
| "4. close": "68.1000", | |
| "5. volume": "709255" | |
| }, | |
| "2025-10-27 15:00:00": { | |
| "1. open": "67.8800", | |
| "2. high": "68.1900", | |
| "3. low": "67.8350", | |
| "4. close": "68.0400", | |
| "5. volume": "779740" | |
| }, | |
| "2025-10-27 14:00:00": { | |
| "1. open": "67.9500", | |
| "2. high": "67.9900", | |
| "3. low": "67.7750", | |
| "4. close": "67.8900", | |
| "5. volume": "313895" | |
| }, | |
| "2025-10-27 13:00:00": { | |
| "1. open": "67.9800", | |
| "2. high": "68.0800", | |
| "3. low": "67.8100", | |
| "4. close": "67.9500", | |
| "5. volume": "467089" | |
| }, | |
| "2025-10-27 12:00:00": { | |
| "1. open": "67.9800", | |
| "2. high": "68.0700", | |
| "3. low": "67.8800", | |
| "4. close": "67.9900", | |
| "5. volume": "318283" | |
| }, | |
| "2025-10-27 11:00:00": { | |
| "1. open": "67.9600", | |
| "2. high": "68.1300", | |
| "3. low": "67.8050", | |
| "4. close": "67.9700", | |
| "5. volume": "362935" | |
| }, | |
| "2025-10-27 10:00:00": { | |
| "1. open": "67.9600", | |
| "2. high": "68.1700", | |
| "3. low": "67.7550", | |
| "4. close": "67.9750", | |
| "5. volume": "974655" | |
| }, | |
| "2025-10-24 15:00:00": { | |
| "1. open": "68.1200", | |
| "2. high": "68.1350", | |
| "3. low": "67.8100", | |
| "4. close": "67.8500", | |
| "5. volume": "1289885" | |
| }, | |
| "2025-10-24 14:00:00": { | |
| "1. open": "68.1000", | |
| "2. high": "68.2900", | |
| "3. low": "68.0700", | |
| "4. close": "68.1275", | |
| "5. volume": "384697" | |
| }, | |
| "2025-10-24 13:00:00": { | |
| "1. open": "68.2300", | |
| "2. high": "68.2500", | |
| "3. low": "67.8700", | |
| "4. close": "68.0800", | |
| "5. volume": "784998" | |
| }, | |
| "2025-10-24 12:00:00": { | |
| "1. open": "68.1900", | |
| "2. high": "68.2900", | |
| "3. low": "68.0550", | |
| "4. close": "68.2200", | |
| "5. volume": "200901" | |
| }, | |
| "2025-10-24 11:00:00": { | |
| "1. open": "68.0000", | |
| "2. high": "68.2850", | |
| "3. low": "67.9600", | |
| "4. close": "68.1700", | |
| "5. volume": "410419" | |
| }, | |
| "2025-10-24 10:00:00": { | |
| "1. open": "68.5100", | |
| "2. high": "68.6200", | |
| "3. low": "67.9100", | |
| "4. close": "68.0000", | |
| "5. volume": "378325" | |
| }, | |
| "2025-10-23 15:00:00": { | |
| "1. open": "68.0500", | |
| "2. high": "68.2900", | |
| "3. low": "67.9900", | |
| "4. close": "67.9900", | |
| "5. volume": "915105" | |
| }, | |
| "2025-10-23 14:00:00": { | |
| "1. open": "68.0000", | |
| "2. high": "68.1250", | |
| "3. low": "67.8350", | |
| "4. close": "68.0600", | |
| "5. volume": "723193" | |
| }, | |
| "2025-10-23 13:00:00": { | |
| "1. open": "67.8500", | |
| "2. high": "68.0010", | |
| "3. low": "67.6450", | |
| "4. close": "67.9950", | |
| "5. volume": "337079" | |
| }, | |
| "2025-10-23 12:00:00": { | |
| "1. open": "67.8400", | |
| "2. high": "67.9250", | |
| "3. low": "67.6400", | |
| "4. close": "67.8350", | |
| "5. volume": "185175" | |
| }, | |
| "2025-10-23 11:00:00": { | |
| "1. open": "67.7700", | |
| "2. high": "68.0300", | |
| "3. low": "67.5600", | |
| "4. close": "67.8700", | |
| "5. volume": "464992" | |
| }, | |
| "2025-10-23 10:00:00": { | |
| "1. open": "67.7900", | |
| "2. high": "68.0300", | |
| "3. low": "67.6300", | |
| "4. close": "67.7900", | |
| "5. volume": "349746" | |
| }, | |
| "2025-10-22 15:00:00": { | |
| "1. open": "69.0400", | |
| "2. high": "69.0450", | |
| "3. low": "68.3300", | |
| "4. close": "68.3550", | |
| "5. volume": "892998" | |
| }, | |
| "2025-10-22 14:00:00": { | |
| "1. open": "68.9000", | |
| "2. high": "69.1000", | |
| "3. low": "68.8500", | |
| "4. close": "69.0200", | |
| "5. volume": "320701" | |
| }, | |
| "2025-10-22 13:00:00": { | |
| "1. open": "69.1550", | |
| "2. high": "69.1600", | |
| "3. low": "68.7500", | |
| "4. close": "68.8799", | |
| "5. volume": "248764" | |
| }, | |
| "2025-10-22 12:00:00": { | |
| "1. open": "69.2850", | |
| "2. high": "69.3400", | |
| "3. low": "68.6800", | |
| "4. close": "69.1700", | |
| "5. volume": "260396" | |
| }, | |
| "2025-10-22 11:00:00": { | |
| "1. open": "69.1900", | |
| "2. high": "69.4300", | |
| "3. low": "69.0400", | |
| "4. close": "69.3000", | |
| "5. volume": "329109" | |
| }, | |
| "2025-10-22 10:00:00": { | |
| "1. open": "68.5800", | |
| "2. high": "69.2700", | |
| "3. low": "68.5100", | |
| "4. close": "69.1900", | |
| "5. volume": "286865" | |
| }, | |
| "2025-10-21 15:00:00": { | |
| "1. open": "68.3400", | |
| "2. high": "68.9900", | |
| "3. low": "68.3100", | |
| "4. close": "68.7500", | |
| "5. volume": "1117410" | |
| }, | |
| "2025-10-21 14:00:00": { | |
| "1. open": "68.4900", | |
| "2. high": "68.5050", | |
| "3. low": "68.3200", | |
| "4. close": "68.3430", | |
| "5. volume": "280452" | |
| }, | |
| "2025-10-21 13:00:00": { | |
| "1. open": "67.9950", | |
| "2. high": "68.6300", | |
| "3. low": "67.9600", | |
| "4. close": "68.4700", | |
| "5. volume": "185800" | |
| }, | |
| "2025-10-21 12:00:00": { | |
| "1. open": "68.2600", | |
| "2. high": "68.3900", | |
| "3. low": "67.9800", | |
| "4. close": "67.9900", | |
| "5. volume": "365466" | |
| }, | |
| "2025-10-21 11:00:00": { | |
| "1. open": "68.0900", | |
| "2. high": "68.3850", | |
| "3. low": "68.0750", | |
| "4. close": "68.2900", | |
| "5. volume": "309652" | |
| }, | |
| "2025-10-21 10:00:00": { | |
| "1. open": "67.5700", | |
| "2. high": "68.2000", | |
| "3. low": "67.2300", | |
| "4. close": "68.1050", | |
| "5. volume": "310114" | |
| }, | |
| "2025-10-20 15:00:00": { | |
| "1. open": "66.6900", | |
| "2. high": "66.8700", | |
| "3. low": "66.6200", | |
| "4. close": "66.7100", | |
| "5. volume": "516772" | |
| }, | |
| "2025-10-20 14:00:00": { | |
| "1. open": "66.8700", | |
| "2. high": "66.9500", | |
| "3. low": "66.5800", | |
| "4. close": "66.6950", | |
| "5. volume": "202945" | |
| }, | |
| "2025-10-20 13:00:00": { | |
| "1. open": "67.0350", | |
| "2. high": "67.1100", | |
| "3. low": "66.8400", | |
| "4. close": "66.8500", | |
| "5. volume": "156770" | |
| }, | |
| "2025-10-20 12:00:00": { | |
| "1. open": "66.8800", | |
| "2. high": "67.0700", | |
| "3. low": "66.8800", | |
| "4. close": "67.0350", | |
| "5. volume": "194622" | |
| }, | |
| "2025-10-20 11:00:00": { | |
| "1. open": "66.5700", | |
| "2. high": "66.9400", | |
| "3. low": "66.5100", | |
| "4. close": "66.8800", | |
| "5. volume": "213602" | |
| }, | |
| "2025-10-20 10:00:00": { | |
| "1. open": "66.3400", | |
| "2. high": "66.7500", | |
| "3. low": "66.1600", | |
| "4. close": "66.5450", | |
| "5. volume": "233239" | |
| }, | |
| "2025-10-17 15:00:00": { | |
| "1. open": "65.9500", | |
| "2. high": "66.1200", | |
| "3. low": "65.8400", | |
| "4. close": "66.0700", | |
| "5. volume": "753938" | |
| }, | |
| "2025-10-17 14:00:00": { | |
| "1. open": "65.6750", | |
| "2. high": "65.9650", | |
| "3. low": "65.6700", | |
| "4. close": "65.9300", | |
| "5. volume": "238946" | |
| }, | |
| "2025-10-17 13:00:00": { | |
| "1. open": "65.6800", | |
| "2. high": "65.8100", | |
| "3. low": "65.5400", | |
| "4. close": "65.6700", | |
| "5. volume": "143899" | |
| }, | |
| "2025-10-17 12:00:00": { | |
| "1. open": "65.8200", | |
| "2. high": "65.9600", | |
| "3. low": "65.6400", | |
| "4. close": "65.7100", | |
| "5. volume": "226988" | |
| }, | |
| "2025-10-17 11:00:00": { | |
| "1. open": "65.5250", | |
| "2. high": "65.8600", | |
| "3. low": "65.4700", | |
| "4. close": "65.8100", | |
| "5. volume": "189345" | |
| }, | |
| "2025-10-17 10:00:00": { | |
| "1. open": "65.4400", | |
| "2. high": "65.9500", | |
| "3. low": "65.3300", | |
| "4. close": "65.5250", | |
| "5. volume": "368502" | |
| }, | |
| "2025-10-16 15:00:00": { | |
| "1. open": "65.4050", | |
| "2. high": "65.6800", | |
| "3. low": "65.2950", | |
| "4. close": "65.4700", | |
| "5. volume": "962839" | |
| }, | |
| "2025-10-16 14:00:00": { | |
| "1. open": "65.5800", | |
| "2. high": "65.5900", | |
| "3. low": "65.1500", | |
| "4. close": "65.4035", | |
| "5. volume": "278005" | |
| }, | |
| "2025-10-16 13:00:00": { | |
| "1. open": "65.8500", | |
| "2. high": "66.0000", | |
| "3. low": "65.5600", | |
| "4. close": "65.5950", | |
| "5. volume": "227064" | |
| }, | |
| "2025-10-16 12:00:00": { | |
| "1. open": "65.9750", | |
| "2. high": "66.0200", | |
| "3. low": "65.4500", | |
| "4. close": "65.8500", | |
| "5. volume": "258686" | |
| }, | |
| "2025-10-16 11:00:00": { | |
| "1. open": "65.7200", | |
| "2. high": "66.3700", | |
| "3. low": "65.7100", | |
| "4. close": "65.9600", | |
| "5. volume": "283681" | |
| }, | |
| "2025-10-16 10:00:00": { | |
| "1. open": "66.2450", | |
| "2. high": "66.2700", | |
| "3. low": "65.3330", | |
| "4. close": "65.7300", | |
| "5. volume": "512986" | |
| }, | |
| "2025-10-15 15:00:00": { | |
| "1. open": "66.8900", | |
| "2. high": "66.8950", | |
| "3. low": "66.6200", | |
| "4. close": "66.7700", | |
| "5. volume": "508708" | |
| }, | |
| "2025-10-15 14:00:00": { | |
| "1. open": "66.8350", | |
| "2. high": "66.9600", | |
| "3. low": "66.6700", | |
| "4. close": "66.9000", | |
| "5. volume": "202858" | |
| }, | |
| "2025-10-15 13:00:00": { | |
| "1. open": "66.9100", | |
| "2. high": "66.9100", | |
| "3. low": "66.5000", | |
| "4. close": "66.8400", | |
| "5. volume": "171450" | |
| }, | |
| "2025-10-15 12:00:00": { | |
| "1. open": "66.8400", | |
| "2. high": "67.0650", | |
| "3. low": "66.8200", | |
| "4. close": "66.9200", | |
| "5. volume": "149349" | |
| }, | |
| "2025-10-15 11:00:00": { | |
| "1. open": "66.9090", | |
| "2. high": "67.2950", | |
| "3. low": "66.7700", | |
| "4. close": "66.8600", | |
| "5. volume": "242266" | |
| }, | |
| "2025-10-15 10:00:00": { | |
| "1. open": "67.3600", | |
| "2. high": "67.5600", | |
| "3. low": "66.9100", | |
| "4. close": "66.9100", | |
| "5. volume": "395603" | |
| }, | |
| "2025-10-14 15:00:00": { | |
| "1. open": "67.5600", | |
| "2. high": "67.6800", | |
| "3. low": "67.1050", | |
| "4. close": "67.2750", | |
| "5. volume": "795585" | |
| }, | |
| "2025-10-14 14:00:00": { | |
| "1. open": "67.4500", | |
| "2. high": "67.6900", | |
| "3. low": "67.3400", | |
| "4. close": "67.5550", | |
| "5. volume": "450115" | |
| }, | |
| "2025-10-14 13:00:00": { | |
| "1. open": "67.0600", | |
| "2. high": "67.5000", | |
| "3. low": "66.8800", | |
| "4. close": "67.4400", | |
| "5. volume": "364241" | |
| }, | |
| "2025-10-14 12:00:00": { | |
| "1. open": "67.0350", | |
| "2. high": "67.2300", | |
| "3. low": "66.9100", | |
| "4. close": "67.0383", | |
| "5. volume": "318961" | |
| }, | |
| "2025-10-14 11:00:00": { | |
| "1. open": "66.4950", | |
| "2. high": "67.4300", | |
| "3. low": "66.4950", | |
| "4. close": "67.0200", | |
| "5. volume": "775475" | |
| }, | |
| "2025-10-14 10:00:00": { | |
| "1. open": "66.6000", | |
| "2. high": "66.6100", | |
| "3. low": "66.1150", | |
| "4. close": "66.5050", | |
| "5. volume": "519601" | |
| }, | |
| "2025-10-13 15:00:00": { | |
| "1. open": "66.4500", | |
| "2. high": "66.6750", | |
| "3. low": "66.2950", | |
| "4. close": "66.3300", | |
| "5. volume": "921271" | |
| }, | |
| "2025-10-13 14:00:00": { | |
| "1. open": "66.6300", | |
| "2. high": "66.7500", | |
| "3. low": "66.4050", | |
| "4. close": "66.4470", | |
| "5. volume": "425919" | |
| }, | |
| "2025-10-13 13:00:00": { | |
| "1. open": "66.6850", | |
| "2. high": "66.7150", | |
| "3. low": "66.4500", | |
| "4. close": "66.6600", | |
| "5. volume": "328142" | |
| }, | |
| "2025-10-13 12:00:00": { | |
| "1. open": "66.1582", | |
| "2. high": "66.6900", | |
| "3. low": "66.1350", | |
| "4. close": "66.6850", | |
| "5. volume": "382404" | |
| }, | |
| "2025-10-13 11:00:00": { | |
| "1. open": "65.9500", | |
| "2. high": "66.4800", | |
| "3. low": "65.9300", | |
| "4. close": "66.1700", | |
| "5. volume": "357949" | |
| }, | |
| "2025-10-13 10:00:00": { | |
| "1. open": "66.0600", | |
| "2. high": "66.1300", | |
| "3. low": "65.6150", | |
| "4. close": "65.9450", | |
| "5. volume": "481623" | |
| }, | |
| "2025-10-10 15:00:00": { | |
| "1. open": "66.2100", | |
| "2. high": "66.2500", | |
| "3. low": "65.7550", | |
| "4. close": "65.8000", | |
| "5. volume": "1016122" | |
| }, | |
| "2025-10-10 14:00:00": { | |
| "1. open": "66.3300", | |
| "2. high": "66.6100", | |
| "3. low": "66.1450", | |
| "4. close": "66.1900", | |
| "5. volume": "424198" | |
| }, | |
| "2025-10-10 13:00:00": { | |
| "1. open": "66.4700", | |
| "2. high": "66.5350", | |
| "3. low": "66.0600", | |
| "4. close": "66.3300", | |
| "5. volume": "386328" | |
| }, | |
| "2025-10-10 12:00:00": { | |
| "1. open": "66.3100", | |
| "2. high": "66.6100", | |
| "3. low": "66.1500", | |
| "4. close": "66.4700", | |
| "5. volume": "311039" | |
| }, | |
| "2025-10-10 11:00:00": { | |
| "1. open": "66.7900", | |
| "2. high": "66.7900", | |
| "3. low": "66.1300", | |
| "4. close": "66.3100", | |
| "5. volume": "357723" | |
| }, | |
| "2025-10-10 10:00:00": { | |
| "1. open": "67.8300", | |
| "2. high": "67.8450", | |
| "3. low": "66.7250", | |
| "4. close": "66.8300", | |
| "5. volume": "414909" | |
| }, | |
| "2025-10-09 15:00:00": { | |
| "1. open": "68.6850", | |
| "2. high": "68.6950", | |
| "3. low": "68.4900", | |
| "4. close": "68.6300", | |
| "5. volume": "579977" | |
| }, | |
| "2025-10-09 14:00:00": { | |
| "1. open": "68.6400", | |
| "2. high": "68.7200", | |
| "3. low": "68.5250", | |
| "4. close": "68.6900", | |
| "5. volume": "293777" | |
| }, | |
| "2025-10-09 13:00:00": { | |
| "1. open": "68.5800", | |
| "2. high": "68.7950", | |
| "3. low": "68.4700", | |
| "4. close": "68.6500", | |
| "5. volume": "415099" | |
| }, | |
| "2025-10-09 12:00:00": { | |
| "1. open": "68.5200", | |
| "2. high": "68.8100", | |
| "3. low": "68.4600", | |
| "4. close": "68.5700", | |
| "5. volume": "285976" | |
| }, | |
| "2025-10-09 11:00:00": { | |
| "1. open": "68.3900", | |
| "2. high": "68.6900", | |
| "3. low": "68.1750", | |
| "4. close": "68.5150", | |
| "5. volume": "363128" | |
| }, | |
| "2025-10-09 10:00:00": { | |
| "1. open": "68.1800", | |
| "2. high": "68.5000", | |
| "3. low": "68.1100", | |
| "4. close": "68.3850", | |
| "5. volume": "547890" | |
| }, | |
| "2025-10-08 15:00:00": { | |
| "1. open": "68.2000", | |
| "2. high": "68.5800", | |
| "3. low": "68.1700", | |
| "4. close": "68.4000", | |
| "5. volume": "832296" | |
| }, | |
| "2025-10-08 14:00:00": { | |
| "1. open": "68.1900", | |
| "2. high": "68.3050", | |
| "3. low": "68.1300", | |
| "4. close": "68.1950", | |
| "5. volume": "247772" | |
| }, | |
| "2025-10-08 13:00:00": { | |
| "1. open": "68.1650", | |
| "2. high": "68.3900", | |
| "3. low": "68.1550", | |
| "4. close": "68.2000", | |
| "5. volume": "176794" | |
| }, | |
| "2025-10-08 12:00:00": { | |
| "1. open": "68.4000", | |
| "2. high": "68.5350", | |
| "3. low": "68.0900", | |
| "4. close": "68.1650", | |
| "5. volume": "192620" | |
| }, | |
| "2025-10-08 11:00:00": { | |
| "1. open": "68.3300", | |
| "2. high": "68.5000", | |
| "3. low": "68.1750", | |
| "4. close": "68.4000", | |
| "5. volume": "273579" | |
| }, | |
| "2025-10-08 10:00:00": { | |
| "1. open": "67.7500", | |
| "2. high": "68.3850", | |
| "3. low": "67.7350", | |
| "4. close": "68.3300", | |
| "5. volume": "271158" | |
| }, | |
| "2025-10-07 15:00:00": { | |
| "1. open": "68.1500", | |
| "2. high": "68.1800", | |
| "3. low": "67.7100", | |
| "4. close": "67.9500", | |
| "5. volume": "622848" | |
| }, | |
| "2025-10-07 14:00:00": { | |
| "1. open": "68.1700", | |
| "2. high": "68.2050", | |
| "3. low": "68.0300", | |
| "4. close": "68.1450", | |
| "5. volume": "422815" | |
| }, | |
| "2025-10-07 13:00:00": { | |
| "1. open": "68.0500", | |
| "2. high": "68.2850", | |
| "3. low": "68.0500", | |
| "4. close": "68.1800", | |
| "5. volume": "159225" | |
| }, | |
| "2025-10-07 12:00:00": { | |
| "1. open": "68.0400", | |
| "2. high": "68.1150", | |
| "3. low": "67.8600", | |
| "4. close": "68.0500", | |
| "5. volume": "220389" | |
| }, | |
| "2025-10-07 11:00:00": { | |
| "1. open": "68.2125", | |
| "2. high": "68.4100", | |
| "3. low": "68.0500", | |
| "4. close": "68.0600", | |
| "5. volume": "244426" | |
| }, | |
| "2025-10-07 10:00:00": { | |
| "1. open": "67.7700", | |
| "2. high": "68.2200", | |
| "3. low": "67.6050", | |
| "4. close": "68.2150", | |
| "5. volume": "331689" | |
| }, | |
| "2025-10-06 15:00:00": { | |
| "1. open": "67.9300", | |
| "2. high": "68.2200", | |
| "3. low": "67.7700", | |
| "4. close": "67.7900", | |
| "5. volume": "706088" | |
| }, | |
| "2025-10-06 14:00:00": { | |
| "1. open": "68.0100", | |
| "2. high": "68.0600", | |
| "3. low": "67.8050", | |
| "4. close": "67.9400", | |
| "5. volume": "243737" | |
| }, | |
| "2025-10-06 13:00:00": { | |
| "1. open": "67.5400", | |
| "2. high": "68.0400", | |
| "3. low": "67.4750", | |
| "4. close": "67.9900", | |
| "5. volume": "286640" | |
| }, | |
| "2025-10-06 12:00:00": { | |
| "1. open": "67.5700", | |
| "2. high": "67.6600", | |
| "3. low": "67.2950", | |
| "4. close": "67.5300", | |
| "5. volume": "226787" | |
| }, | |
| "2025-10-06 11:00:00": { | |
| "1. open": "67.5400", | |
| "2. high": "67.6750", | |
| "3. low": "67.4900", | |
| "4. close": "67.5700", | |
| "5. volume": "201841" | |
| }, | |
| "2025-10-06 10:00:00": { | |
| "1. open": "67.6350", | |
| "2. high": "67.8500", | |
| "3. low": "67.2500", | |
| "4. close": "67.5500", | |
| "5. volume": "528069" | |
| }, | |
| "2025-10-03 15:00:00": { | |
| "1. open": "67.4900", | |
| "2. high": "67.8100", | |
| "3. low": "67.4701", | |
| "4. close": "67.6700", | |
| "5. volume": "691882" | |
| }, | |
| "2025-10-03 14:00:00": { | |
| "1. open": "67.3500", | |
| "2. high": "67.5100", | |
| "3. low": "67.2700", | |
| "4. close": "67.4750", | |
| "5. volume": "247925" | |
| }, | |
| "2025-10-03 13:00:00": { | |
| "1. open": "67.6000", | |
| "2. high": "67.6500", | |
| "3. low": "67.3601", | |
| "4. close": "67.3700", | |
| "5. volume": "181026" | |
| }, | |
| "2025-10-03 12:00:00": { | |
| "1. open": "67.5900", | |
| "2. high": "67.7300", | |
| "3. low": "67.5500", | |
| "4. close": "67.6000", | |
| "5. volume": "140100" | |
| }, | |
| "2025-10-03 11:00:00": { | |
| "1. open": "67.5700", | |
| "2. high": "67.6900", | |
| "3. low": "67.3317", | |
| "4. close": "67.5750", | |
| "5. volume": "215553" | |
| }, | |
| "2025-10-03 10:00:00": { | |
| "1. open": "67.2500", | |
| "2. high": "67.7300", | |
| "3. low": "67.1600", | |
| "4. close": "67.5800", | |
| "5. volume": "265974" | |
| }, | |
| "2025-10-02 15:00:00": { | |
| "1. open": "66.8700", | |
| "2. high": "67.0600", | |
| "3. low": "66.7800", | |
| "4. close": "67.0000", | |
| "5. volume": "677124" | |
| }, | |
| "2025-10-02 14:00:00": { | |
| "1. open": "67.0850", | |
| "2. high": "67.1100", | |
| "3. low": "66.7700", | |
| "4. close": "66.8600", | |
| "5. volume": "261213" | |
| }, | |
| "2025-10-02 13:00:00": { | |
| "1. open": "66.9400", | |
| "2. high": "67.0800", | |
| "3. low": "66.8400", | |
| "4. close": "67.0800", | |
| "5. volume": "224232" | |
| }, | |
| "2025-10-02 12:00:00": { | |
| "1. open": "66.7500", | |
| "2. high": "67.0350", | |
| "3. low": "66.7000", | |
| "4. close": "66.9350", | |
| "5. volume": "283999" | |
| }, | |
| "2025-10-02 11:00:00": { | |
| "1. open": "66.8400", | |
| "2. high": "66.9250", | |
| "3. low": "66.4800", | |
| "4. close": "66.7400", | |
| "5. volume": "340964" | |
| }, | |
| "2025-10-02 10:00:00": { | |
| "1. open": "66.8500", | |
| "2. high": "66.9500", | |
| "3. low": "66.5000", | |
| "4. close": "66.8400", | |
| "5. volume": "351357" | |
| }, | |
| "2025-10-01 15:00:00": { | |
| "1. open": "66.2950", | |
| "2. high": "66.5800", | |
| "3. low": "66.2950", | |
| "4. close": "66.5300", | |
| "5. volume": "912282" | |
| }, | |
| "2025-10-01 14:00:00": { | |
| "1. open": "65.9450", | |
| "2. high": "66.3050", | |
| "3. low": "65.9400", | |
| "4. close": "66.2950", | |
| "5. volume": "362295" | |
| }, | |
| "2025-10-01 13:00:00": { | |
| "1. open": "66.0800", | |
| "2. high": "66.2600", | |
| "3. low": "65.7500", | |
| "4. close": "65.9350", | |
| "5. volume": "1096294" | |
| }, | |
| "2025-10-01 12:00:00": { | |
| "1. open": "66.4700", | |
| "2. high": "66.5000", | |
| "3. low": "65.9800", | |
| "4. close": "66.0800", | |
| "5. volume": "385624" | |
| }, | |
| "2025-10-01 11:00:00": { | |
| "1. open": "66.4100", | |
| "2. high": "66.6900", | |
| "3. low": "66.1650", | |
| "4. close": "66.4900", | |
| "5. volume": "609155" | |
| }, | |
| "2025-10-01 10:00:00": { | |
| "1. open": "67.1800", | |
| "2. high": "67.2000", | |
| "3. low": "66.3155", | |
| "4. close": "66.4100", | |
| "5. volume": "391582" | |
| }, | |
| "2025-10-31 15:00:00": { | |
| "1. open": "72.7700", | |
| "2. high": "73.4100", | |
| "3. low": "72.7450", | |
| "4. close": "72.8900", | |
| "5. volume": "1432160" | |
| }, | |
| "2025-10-31 14:00:00": { | |
| "1. open": "72.4800", | |
| "2. high": "72.7850", | |
| "3. low": "72.2200", | |
| "4. close": "72.7650", | |
| "5. volume": "396813" | |
| }, | |
| "2025-10-31 13:00:00": { | |
| "1. open": "72.2000", | |
| "2. high": "72.5800", | |
| "3. low": "72.0850", | |
| "4. close": "72.4800", | |
| "5. volume": "432578" | |
| }, | |
| "2025-10-31 12:00:00": { | |
| "1. open": "72.4500", | |
| "2. high": "72.5700", | |
| "3. low": "72.0700", | |
| "4. close": "72.2000", | |
| "5. volume": "450132" | |
| }, | |
| "2025-10-31 11:00:00": { | |
| "1. open": "71.8550", | |
| "2. high": "72.5800", | |
| "3. low": "71.6350", | |
| "4. close": "72.4500", | |
| "5. volume": "553350" | |
| }, | |
| "2025-10-31 10:00:00": { | |
| "1. open": "72.0300", | |
| "2. high": "72.3400", | |
| "3. low": "71.7250", | |
| "4. close": "71.8500", | |
| "5. volume": "669615" | |
| }, | |
| "2025-11-03 15:00:00": { | |
| "1. open": "72.8400", | |
| "2. high": "73.0200", | |
| "3. low": "72.6500", | |
| "4. close": "72.7300", | |
| "5. volume": "1426183" | |
| }, | |
| "2025-11-03 14:00:00": { | |
| "1. open": "72.5300", | |
| "2. high": "72.9750", | |
| "3. low": "72.4900", | |
| "4. close": "72.8400", | |
| "5. volume": "655987" | |
| }, | |
| "2025-11-03 13:00:00": { | |
| "1. open": "72.1450", | |
| "2. high": "72.6100", | |
| "3. low": "72.1100", | |
| "4. close": "72.5200", | |
| "5. volume": "455495" | |
| }, | |
| "2025-11-03 12:00:00": { | |
| "1. open": "72.0900", | |
| "2. high": "72.4000", | |
| "3. low": "71.8900", | |
| "4. close": "72.1200", | |
| "5. volume": "715341" | |
| }, | |
| "2025-11-03 11:00:00": { | |
| "1. open": "71.7600", | |
| "2. high": "72.1400", | |
| "3. low": "71.6700", | |
| "4. close": "72.1000", | |
| "5. volume": "449939" | |
| }, | |
| "2025-11-03 10:00:00": { | |
| "1. open": "72.1350", | |
| "2. high": "72.3600", | |
| "3. low": "71.2600", | |
| "4. close": "71.7500", | |
| "5. volume": "620189" | |
| }, | |
| "2025-11-05 15:00:00": { | |
| "1. open": "74.5600", | |
| "2. high": "74.9100", | |
| "3. low": "74.5300", | |
| "4. close": "74.6800", | |
| "5. volume": "1487758" | |
| }, | |
| "2025-11-05 14:00:00": { | |
| "1. open": "74.3800", | |
| "2. high": "74.5800", | |
| "3. low": "74.3500", | |
| "4. close": "74.5600", | |
| "5. volume": "509014" | |
| }, | |
| "2025-11-05 13:00:00": { | |
| "1. open": "74.4950", | |
| "2. high": "74.6250", | |
| "3. low": "74.2800", | |
| "4. close": "74.3900", | |
| "5. volume": "471406" | |
| }, | |
| "2025-11-05 12:00:00": { | |
| "1. open": "74.2600", | |
| "2. high": "74.6300", | |
| "3. low": "74.2400", | |
| "4. close": "74.4900", | |
| "5. volume": "506452" | |
| }, | |
| "2025-11-05 11:00:00": { | |
| "1. open": "73.7000", | |
| "2. high": "74.3650", | |
| "3. low": "73.6800", | |
| "4. close": "74.2550", | |
| "5. volume": "499893" | |
| }, | |
| "2025-11-05 10:00:00": { | |
| "1. open": "74.1150", | |
| "2. high": "74.2300", | |
| "3. low": "73.5700", | |
| "4. close": "73.7050", | |
| "5. volume": "504068" | |
| }, | |
| "2025-11-04 15:00:00": { | |
| "1. open": "72.9300", | |
| "2. high": "73.0100", | |
| "3. low": "72.6950", | |
| "4. close": "72.8200", | |
| "5. volume": "1142552" | |
| }, | |
| "2025-11-04 14:00:00": { | |
| "1. open": "72.5247", | |
| "2. high": "73.0200", | |
| "3. low": "72.5247", | |
| "4. close": "72.9200", | |
| "5. volume": "476949" | |
| }, | |
| "2025-11-04 13:00:00": { | |
| "1. open": "72.6950", | |
| "2. high": "72.8400", | |
| "3. low": "72.4900", | |
| "4. close": "72.5300", | |
| "5. volume": "455030" | |
| }, | |
| "2025-11-04 12:00:00": { | |
| "1. open": "73.2700", | |
| "2. high": "73.2700", | |
| "3. low": "72.6500", | |
| "4. close": "72.6900", | |
| "5. volume": "322378" | |
| }, | |
| "2025-11-04 11:00:00": { | |
| "1. open": "73.3900", | |
| "2. high": "73.6300", | |
| "3. low": "72.9100", | |
| "4. close": "73.2700", | |
| "5. volume": "587758" | |
| }, | |
| "2025-11-04 10:00:00": { | |
| "1. open": "73.3300", | |
| "2. high": "73.8900", | |
| "3. low": "73.1600", | |
| "4. close": "73.3900", | |
| "5. volume": "759014" | |
| }, | |
| "2025-11-06 15:00:00": { | |
| "1. open": "72.8200", | |
| "2. high": "73.0650", | |
| "3. low": "72.7600", | |
| "4. close": "72.8300", | |
| "5. volume": "1020507" | |
| }, | |
| "2025-11-06 14:00:00": { | |
| "1. open": "72.3650", | |
| "2. high": "72.8350", | |
| "3. low": "72.3600", | |
| "4. close": "72.8000", | |
| "5. volume": "417331" | |
| }, | |
| "2025-11-06 13:00:00": { | |
| "1. open": "72.0200", | |
| "2. high": "72.3800", | |
| "3. low": "71.9200", | |
| "4. close": "72.3700", | |
| "5. volume": "460183" | |
| }, | |
| "2025-11-06 12:00:00": { | |
| "1. open": "72.4800", | |
| "2. high": "72.5850", | |
| "3. low": "71.8000", | |
| "4. close": "72.0600", | |
| "5. volume": "507673" | |
| }, | |
| "2025-11-06 11:00:00": { | |
| "1. open": "72.9700", | |
| "2. high": "72.9800", | |
| "3. low": "72.2450", | |
| "4. close": "72.4700", | |
| "5. volume": "605234" | |
| }, | |
| "2025-11-06 10:00:00": { | |
| "1. open": "72.8800", | |
| "2. high": "73.3300", | |
| "3. low": "72.6900", | |
| "4. close": "73.0050", | |
| "5. volume": "596353" | |
| }, | |
| "2025-11-07 15:00:00": { | |
| "1. open": "73.4250", | |
| "2. high": "73.6400", | |
| "3. low": "73.1150", | |
| "4. close": "73.2200", | |
| "5. volume": "842722" | |
| }, | |
| "2025-11-07 14:00:00": { | |
| "1. open": "72.9900", | |
| "2. high": "73.4350", | |
| "3. low": "72.9750", | |
| "4. close": "73.4300", | |
| "5. volume": "345764" | |
| }, | |
| "2025-11-07 13:00:00": { | |
| "1. open": "72.9800", | |
| "2. high": "73.0937", | |
| "3. low": "72.7400", | |
| "4. close": "73.0100", | |
| "5. volume": "348737" | |
| }, | |
| "2025-11-07 12:00:00": { | |
| "1. open": "72.8500", | |
| "2. high": "73.0500", | |
| "3. low": "72.7400", | |
| "4. close": "72.9650", | |
| "5. volume": "372098" | |
| }, | |
| "2025-11-07 11:00:00": { | |
| "1. open": "72.8300", | |
| "2. high": "73.0850", | |
| "3. low": "72.6900", | |
| "4. close": "72.8500", | |
| "5. volume": "439846" | |
| }, | |
| "2025-11-07 10:00:00": { | |
| "1. open": "73.0450", | |
| "2. high": "73.2350", | |
| "3. low": "72.6500", | |
| "4. close": "72.8300", | |
| "5. volume": "453733" | |
| }, | |
| "2025-11-10 15:00:00": { | |
| "1. open": "72.8100", | |
| "2. high": "73.2400", | |
| "3. low": "72.7900", | |
| "4. close": "72.8800", | |
| "5. volume": "1034066" | |
| }, | |
| "2025-11-10 14:00:00": { | |
| "1. open": "72.8425", | |
| "2. high": "72.9750", | |
| "3. low": "72.7650", | |
| "4. close": "72.8100", | |
| "5. volume": "367828" | |
| }, | |
| "2025-11-10 13:00:00": { | |
| "1. open": "72.8450", | |
| "2. high": "72.9550", | |
| "3. low": "72.6500", | |
| "4. close": "72.8400", | |
| "5. volume": "318253" | |
| }, | |
| "2025-11-10 12:00:00": { | |
| "1. open": "72.3200", | |
| "2. high": "72.8950", | |
| "3. low": "72.3100", | |
| "4. close": "72.8500", | |
| "5. volume": "282318" | |
| }, | |
| "2025-11-10 11:00:00": { | |
| "1. open": "72.3000", | |
| "2. high": "72.7399", | |
| "3. low": "72.1850", | |
| "4. close": "72.3200", | |
| "5. volume": "553595" | |
| }, | |
| "2025-11-10 10:00:00": { | |
| "1. open": "72.7300", | |
| "2. high": "72.9400", | |
| "3. low": "72.0000", | |
| "4. close": "72.3100", | |
| "5. volume": "453324" | |
| } | |
| } | |
| } |