@cocreate/alpha-vantage

{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "IBM", "3. Last Refreshed": "2024-04-15", "4. Output Size": "Full size", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2024-04-15": { "1. open": "185.5000", "2. high": "187.4800", "3. low": "180.8800", "4. close": "181.2500", "5. volume": "3527600" }, "2024-04-12": { "1. open": "184.0000", "2. high": "185.1699", "3. low": "181.6850", "4. close": "182.2700", "5. volume": "3547378" }, "2024-04-11": { "1. open": "186.0400", "2. high": "186.7950", "3. low": "184.5800", "4. close": "185.9000", "5. volume": "2861736" }, "2024-04-10": { "1. open": "187.4200", "2. high": "187.9150", "3. low": "185.5200", "4. close": "186.0400", "5. volume": "3081915" }, "2024-04-09": { "1. open": "190.5400", "2. high": "191.2500", "3. low": "186.6600", "4. close": "189.3100", "5. volume": "2790673" }, "2024-04-08": { "1. open": "189.2400", "2. high": "190.2400", "3. low": "188.9118", "4. close": "189.8200", "5. volume": "2673611" }, "2024-04-05": { "1. open": "188.5900", "2. high": "190.3200", "3. low": "188.0200", "4. close": "189.1400", "5. volume": "2012428" }, "2024-04-04": { "1. open": "192.0000", "2. high": "193.2800", "3. low": "187.3400", "4. close": "187.9400", "5. volume": "2924438" }, "2024-04-03": { "1. open": "188.6000", "2. high": "191.3500", "3. low": "188.4850", "4. close": "190.9000", "5. volume": "2818910" }, "2024-04-02": { "1. open": "189.1400", "2. high": "189.8000", "3. low": "187.6000", "4. close": "188.8800", "5. volume": "2689711" }, "2024-04-01": { "1. open": "190.0000", "2. high": "190.4600", "3. low": "188.5200", "4. close": "189.8300", "5. volume": "2362586" }, "2024-03-28": { "1. open": "190.9400", "2. high": "191.9299", "3. low": "190.3400", "4. close": "190.9600", "5. volume": "3742169" }, "2024-03-27": { "1. open": "189.6000", "2. high": "190.9600", "3. low": "188.6000", "4. close": "190.8000", "5. volume": "3693305" }, "2024-03-26": { "1. open": "189.0200", "2. high": "190.0000", "3. low": "188.5000", "4. close": "188.5000", "5. volume": "4229535" }, "2024-03-25": { "1. open": "190.2600", "2. high": "190.8200", "3. low": "188.7500", "4. close": "188.7900", "5. volume": "3718289" }, "2024-03-22": { "1. open": "192.0000", "2. high": "192.9850", "3. low": "190.5100", "4. close": "190.8400", "5. volume": "3988398" }, "2024-03-21": { "1. open": "193.0000", "2. high": "193.3700", "3. low": "190.0100", "4. close": "191.9000", "5. volume": "6013561" }, "2024-03-20": { "1. open": "192.8700", "2. high": "193.9800", "3. low": "191.3100", "4. close": "193.9600", "5. volume": "3238643" }, "2024-03-19": { "1. open": "191.4900", "2. high": "193.5800", "3. low": "190.2800", "4. close": "193.3400", "5. volume": "5317341" }, "2024-03-18": { "1. open": "191.7000", "2. high": "193.2300", "3. low": "190.3200", "4. close": "191.6900", "5. volume": "5410562" }, "2024-03-15": { "1. open": "191.9900", "2. high": "193.0573", "3. low": "190.7000", "4. close": "191.0700", "5. volume": "8828184" }, "2024-03-14": { "1. open": "196.9500", "2. high": "197.7480", "3. low": "192.1200", "4. close": "193.4300", "5. volume": "4102202" }, "2024-03-13": { "1. open": "197.5500", "2. high": "198.1000", "3. low": "195.3200", "4. close": "196.7000", "5. volume": "3960737" }, "2024-03-12": { "1. open": "192.4600", "2. high": "199.1800", "3. low": "192.1500", "4. close": "197.7800", "5. volume": "5862512" }, "2024-03-11": { "1. open": "195.0900", "2. high": "195.3800", "3. low": "190.8800", "4. close": "191.7300", "5. volume": "4712688" }, "2024-03-08": { "1. open": "196.0600", "2. high": "197.7700", "3. low": "194.3800", "4. close": "195.9500", "5. volume": "3943113" }, "2024-03-07": { "1. open": "197.5800", "2. high": "198.7300", "3. low": "196.1400", "4. close": "196.5400", "5. volume": "4604458" }, "2024-03-06": { "1. open": "193.5000", "2. high": "198.1300", "3. low": "192.9600", "4. close": "196.1600", "5. volume": "6945818" }, "2024-03-05": { "1. open": "192.0000", "2. high": "193.9400", "3. low": "190.5700", "4. close": "191.9500", "5. volume": "5653641" }, "2024-03-04": { "1. open": "187.7600", "2. high": "193.8980", "3. low": "187.6000", "4. close": "193.0600", "5. volume": "7938266" }, "2024-03-01": { "1. open": "185.4900", "2. high": "188.3800", "3. low": "185.1800", "4. close": "188.2000", "5. volume": "4018354" }, "2024-02-29": { "1. open": "186.1500", "2. high": "186.8495", "3. low": "184.6900", "4. close": "185.0300", "5. volume": "6458487" }, "2024-02-28": { "1. open": "184.6300", "2. high": "185.3700", "3. low": "183.5500", "4. close": "185.3000", "5. volume": "3216345" }, "2024-02-27": { "1. open": "184.1600", "2. high": "185.1300", "3. low": "182.6200", "4. close": "184.8700", "5. volume": "3641378" }, "2024-02-26": { "1. open": "185.6000", "2. high": "186.1250", "3. low": "184.0600", "4. close": "184.1300", "5. volume": "4620815" }, "2024-02-23": { "1. open": "184.9000", "2. high": "186.4550", "3. low": "184.5700", "4. close": "185.7200", "5. volume": "3433800" }, "2024-02-22": { "1. open": "182.4500", "2. high": "184.5500", "3. low": "181.9300", "4. close": "184.2100", "5. volume": "5078398" }, "2024-02-21": { "1. open": "182.5600", "2. high": "183.0300", "3. low": "178.7500", "4. close": "179.7000", "5. volume": "4728473" }, "2024-02-20": { "1. open": "187.6400", "2. high": "188.7700", "3. low": "183.0600", "4. close": "183.4400", "5. volume": "4247181" }, "2024-02-16": { "1. open": "186.6300", "2. high": "188.9500", "3. low": "185.9452", "4. close": "187.6400", "5. volume": "4842840" }, "2024-02-15": { "1. open": "183.6200", "2. high": "186.9800", "3. low": "183.6200", "4. close": "186.8700", "5. volume": "4714301" }, "2024-02-14": { "1. open": "185.0000", "2. high": "185.0000", "3. low": "182.2600", "4. close": "183.5700", "5. volume": "3173391" }, "2024-02-13": { "1. open": "184.2800", "2. high": "184.7700", "3. low": "182.3600", "4. close": "183.7000", "5. volume": "4290453" }, "2024-02-12": { "1. open": "185.9000", "2. high": "186.4800", "3. low": "184.0300", "4. close": "186.1600", "5. volume": "4724021" }, "2024-02-09": { "1. open": "184.4400", "2. high": "187.1800", "3. low": "183.8500", "4. close": "186.3400", "5. volume": "5064641" }, "2024-02-08": { "1. open": "182.6300", "2. high": "184.5500", "3. low": "181.4900", "4. close": "184.3600", "5. volume": "5161185" }, "2024-02-07": { "1. open": "183.3400", "2. high": "184.0200", "3. low": "182.6250", "4. close": "183.7400", "5. volume": "4841188" }, "2024-02-06": { "1. open": "183.5500", "2. high": "184.6800", "3. low": "183.0400", "4. close": "183.4100", "5. volume": "3338196" }, "2024-02-05": { "1. open": "185.5100", "2. high": "185.7800", "3. low": "183.2550", "4. close": "183.4200", "5. volume": "4379602" }, "2024-02-02": { "1. open": "187.1000", "2. high": "187.3900", "3. low": "185.6150", "4. close": "185.7900", "5. volume": "4055411" }, "2024-02-01": { "1. open": "183.6300", "2. high": "187.5100", "3. low": "182.7100", "4. close": "186.9000", "5. volume": "4669444" }, "2024-01-31": { "1. open": "187.0500", "2. high": "187.6500", "3. low": "183.1400", "4. close": "183.6600", "5. volume": "8876055" }, "2024-01-30": { "1. open": "187.7100", "2. high": "188.6500", "3. low": "186.7700", "4. close": "187.8700", "5. volume": "4575058" }, "2024-01-29": { "1. open": "187.4600", "2. high": "189.4600", "3. low": "186.0500", "4. close": "187.1400", "5. volume": "6107908" }, "2024-01-26": { "1. open": "191.3100", "2. high": "192.3896", "3. low": "186.1600", "4. close": "187.4200", "5. volume": "9895941" }, "2024-01-25": { "1. open": "184.9600", "2. high": "196.9000", "3. low": "184.8300", "4. close": "190.4300", "5. volume": "29596239" }, "2024-01-24": { "1. open": "174.7600", "2. high": "174.8600", "3. low": "172.9000", "4. close": "173.9300", "5. volume": "7831157" }, "2024-01-23": { "1. open": "172.9000", "2. high": "174.0200", "3. low": "172.4800", "4. close": "173.9400", "5. volume": "3983461" }, "2024-01-22": { "1. open": "172.8200", "2. high": "174.4500", "3. low": "172.4000", "4. close": "172.8300", "5. volume": "4925964" }, "2024-01-19": { "1. open": "170.5900", "2. high": "171.5791", "3. low": "169.1800", "4. close": "171.4800", "5. volume": "6929079" }, "2024-01-18": { "1. open": "166.4900", "2. high": "166.9900", "3. low": "165.0400", "4. close": "166.8400", "5. volume": "3776990" }, "2024-01-17": { "1. open": "166.7900", "2. high": "167.8200", "3. low": "165.4950", "4. close": "166.0800", "5. volume": "4288604" }, "2024-01-16": { "1. open": "165.8000", "2. high": "167.2500", "3. low": "165.3400", "4. close": "166.9600", "5. volume": "4869635" }, "2024-01-12": { "1. open": "162.9700", "2. high": "165.9800", "3. low": "162.3550", "4. close": "165.8000", "5. volume": "4958261" }, "2024-01-11": { "1. open": "161.0200", "2. high": "162.2300", "3. low": "160.2900", "4. close": "162.1600", "5. volume": "3778395" }, "2024-01-10": { "1. open": "160.2800", "2. high": "161.3400", "3. low": "159.7400", "4. close": "161.2300", "5. volume": "2967852" }, "2024-01-09": { "1. open": "160.0000", "2. high": "160.4837", "3. low": "159.5100", "4. close": "160.0800", "5. volume": "2617186" }, "2024-01-08": { "1. open": "158.6900", "2. high": "161.2160", "3. low": "157.8850", "4. close": "161.1400", "5. volume": "3321698" }, "2024-01-05": { "1. open": "159.9100", "2. high": "160.5500", "3. low": "158.6700", "4. close": "159.1600", "5. volume": "3698961" }, "2024-01-04": { "1. open": "160.2200", "2. high": "161.8100", "3. low": "160.1700", "4. close": "160.8600", "5. volume": "3212004" }, "2024-01-03": { "1. open": "161.0000", "2. high": "161.7300", "3. low": "160.0800", "4. close": "160.1000", "5. volume": "4086065" }, "2024-01-02": { "1. open": "162.8300", "2. high": "163.2900", "3. low": "160.4600", "4. close": "161.5000", "5. volume": "3825044" }, "2023-12-29": { "1. open": "163.7500", "2. high": "164.1800", "3. low": "162.8300", "4. close": "163.5500", "5. volume": "2526169" }, "2023-12-28": { "1. open": "163.9600", "2. high": "163.9600", "3. low": "163.4000", "4. close": "163.7500", "5. volume": "2071313" }, "2023-12-27": { "1. open": "163.1400", "2. high": "163.6400", "3. low": "162.6800", "4. close": "163.4600", "5. volume": "3006612" }, "2023-12-26": { "1. open": "162.2300", "2. high": "163.3100", "3. low": "162.0500", "4. close": "163.2100", "5. volume": "1772443" }, "2023-12-22": { "1. open": "161.1000", "2. high": "162.4100", "3. low": "161.0000", "4. close": "162.1400", "5. volume": "2442715" }, "2023-12-21": { "1. open": "160.5900", "2. high": "161.0800", "3. low": "159.5300", "4. close": "160.7800", "5. volume": "2982924" }, "2023-12-20": { "1. open": "161.2900", "2. high": "161.8000", "3. low": "160.0100", "4. close": "160.0500", "5. volume": "4865797" }, "2023-12-19": { "1. open": "161.8000", "2. high": "162.2800", "3. low": "161.3200", "4. close": "161.5600", "5. volume": "3717429" }, "2023-12-18": { "1. open": "162.2300", "2. high": "163.3300", "3. low": "161.5766", "4. close": "162.7400", "5. volume": "3677533" }, "2023-12-15": { "1. open": "162.3000", "2. high": "164.0900", "3. low": "162.0400", "4. close": "162.2300", "5. volume": "11016108" }, "2023-12-14": { "1. open": "162.9300", "2. high": "163.4990", "3. low": "160.1490", "4. close": "162.9100", "5. volume": "6129804" }, "2023-12-13": { "1. open": "164.3700", "2. high": "164.9653", "3. low": "162.7350", "4. close": "163.6200", "5. volume": "4989141" }, "2023-12-12": { "1. open": "163.2700", "2. high": "166.3400", "3. low": "162.9200", "4. close": "164.7100", "5. volume": "5292290" }, "2023-12-11": { "1. open": "162.6800", "2. high": "163.6500", "3. low": "161.9500", "4. close": "163.5100", "5. volume": "6077207" }, "2023-12-08": { "1. open": "160.0000", "2. high": "162.0400", "3. low": "160.0000", "4. close": "161.9600", "5. volume": "4561342" }, "2023-12-07": { "1. open": "161.0000", "2. high": "161.4650", "3. low": "159.9700", "4. close": "160.2200", "5. volume": "3665498" }, "2023-12-06": { "1. open": "161.5900", "2. high": "162.3550", "3. low": "160.0100", "4. close": "160.2800", "5. volume": "3356432" }, "2023-12-05": { "1. open": "160.7600", "2. high": "162.4700", "3. low": "160.7200", "4. close": "161.3900", "5. volume": "4556668" }, "2023-12-04": { "1. open": "160.2900", "2. high": "162.7900", "3. low": "160.2900", "4. close": "161.1000", "5. volume": "5779017" }, "2023-12-01": { "1. open": "158.4100", "2. high": "160.5900", "3. low": "158.0000", "4. close": "160.5500", "5. volume": "4871860" }, "2023-11-30": { "1. open": "156.9500", "2. high": "158.6000", "3. low": "156.8900", "4. close": "158.5600", "5. volume": "6740622" }, "2023-11-29": { "1. open": "156.1500", "2. high": "157.5100", "3. low": "156.0200", "4. close": "156.4100", "5. volume": "3568887" }, "2023-11-28": { "1. open": "155.4400", "2. high": "155.7450", "3. low": "154.8600", "4. close": "155.6500", "5. volume": "2666182" }, "2023-11-27": { "1. open": "154.9900", "2. high": "156.1350", "3. low": "154.7500", "4. close": "155.5700", "5. volume": "4053093" }, "2023-11-24": { "1. open": "155.1300", "2. high": "155.4000", "3. low": "153.9200", "4. close": "155.1800", "5. volume": "1799161" }, "2023-11-22": { "1. open": "154.5000", "2. high": "155.7050", "3. low": "154.1600", "4. close": "155.1300", "5. volume": "3045091" }, "2023-11-21": { "1. open": "154.6000", "2. high": "154.6600", "3. low": "153.5100", "4. close": "153.9100", "5. volume": "2859508" }, "2023-11-20": { "1. open": "152.5100", "2. high": "154.6800", "3. low": "152.3500", "4. close": "154.3500", "5. volume": "3658936" }, "2023-11-17": { "1. open": "153.2900", "2. high": "153.5000", "3. low": "152.4601", "4. close": "152.8900", "5. volume": "4426676" }, "2023-11-16": { "1. open": "153.0000", "2. high": "153.3500", "3. low": "152.1300", "4. close": "153.0600", "5. volume": "3519172" }, "2023-11-15": { "1. open": "150.4000", "2. high": "153.2200", "3. low": "150.4000", "4. close": "152.5800", "5. volume": "4632519" }, "2023-11-14": { "1. open": "149.4500", "2. high": "150.8063", "3. low": "149.0500", "4. close": "150.4100", "5. volume": "4321940" }, "2023-11-13": { "1. open": "148.4600", "2. high": "148.4900", "3. low": "147.3500", "4. close": "148.1000", "5. volume": "2647288" }, "2023-11-10": { "1. open": "147.4400", "2. high": "149.1700", "3. low": "146.8500", "4. close": "149.0200", "5. volume": "3179541" }, "2023-11-09": { "1. open": "146.5500", "2. high": "146.9900", "3. low": "145.2800", "4. close": "146.6200", "5. volume": "3412713" }, "2023-11-08": { "1. open": "149.2500", "2. high": "149.6800", "3. low": "147.5850", "4. close": "148.0300", "5. volume": "3618588" }, "2023-11-07": { "1. open": "149.0300", "2. high": "149.2800", "3. low": "148.0300", "4. close": "148.8300", "5. volume": "3549853" }, "2023-11-06": { "1. open": "147.8900", "2. high": "149.2250", "3. low": "147.8500", "4. close": "148.9700", "5. volume": "4597249" }, "2023-11-03": { "1. open": "147.4500", "2. high": "148.4450", "3. low": "147.2800", "4. close": "147.9000", "5. volume": "3510495" }, "2023-11-02": { "1. open": "145.7700", "2. high": "147.1000", "3. low": "144.8400", "4. close": "147.0100", "5. volume": "3902657" }, "2023-11-01": { "1. open": "145.0000", "2. high": "146.5100", "3. low": "144.4500", "4. close": "145.4000", "5. volume": "4750081" }, "2023-10-31": { "1. open": "143.0000", "2. high": "144.7600", "3. low": "142.5900", "4. close": "144.6400", "5. volume": "6592041" }, "2023-10-30": { "1. open": "143.1900", "2. high": "144.5000", "3. low": "142.5800", "4. close": "142.6300", "5. volume": "4204190" }, "2023-10-27": { "1. open": "143.6200", "2. high": "144.7000", "3. low": "141.7100", "4. close": "142.5200", "5. volume": "5469227" }, "2023-10-26": { "1. open": "142.2000", "2. high": "144.4100", "3. low": "141.5800", "4. close": "143.7600", "5. volume": "11130170" }, "2023-10-25": { "1. open": "137.5000", "2. high": "138.4900", "3. low": "136.3300", "4. close": "137.0800", "5. volume": "6472549" }, "2023-10-24": { "1. open": "136.7400", "2. high": "137.9800", "3. low": "136.0500", "4. close": "137.7900", "5. volume": "3697975" }, "2023-10-23": { "1. open": "136.6300", "2. high": "137.6800", "3. low": "135.8700", "4. close": "136.3800", "5. volume": "3457527" }, "2023-10-20": { "1. open": "138.1500", "2. high": "139.2700", "3. low": "137.1200", "4. close": "137.1600", "5. volume": "4865615" }, "2023-10-19": { "1. open": "138.6400", "2. high": "139.4050", "3. low": "137.9300", "4. close": "138.0100", "5. volume": "5314159" }, "2023-10-18": { "1. open": "140.0000", "2. high": "140.4300", "3. low": "139.5800", "4. close": "139.9700", "5. volume": "3329985" }, "2023-10-17": { "1. open": "137.1200", "2. high": "140.6200", "3. low": "136.3100", "4. close": "140.3200", "5. volume": "4172822" }, "2023-10-16": { "1. open": "139.2800", "2. high": "139.7800", "3. low": "138.5200", "4. close": "139.2100", "5. volume": "3361468" }, "2023-10-13": { "1. open": "139.7700", "2. high": "140.1200", "3. low": "138.2700", "4. close": "138.4600", "5. volume": "4583553" }, "2023-10-12": { "1. open": "142.5100", "2. high": "142.9300", "3. low": "140.9500", "4. close": "141.2400", "5. volume": "3921142" }, "2023-10-11": { "1. open": "142.5100", "2. high": "143.3400", "3. low": "142.1400", "4. close": "143.2300", "5. volume": "2511459" }, "2023-10-10": { "1. open": "142.6000", "2. high": "143.4150", "3. low": "141.7200", "4. close": "142.1100", "5. volume": "3015784" }, "2023-10-09": { "1. open": "142.3000", "2. high": "142.4000", "3. low": "140.6800", "4. close": "142.2000", "5. volume": "2354396" }, "2023-10-06": { "1. open": "141.4000", "2. high": "142.9400", "3. low": "140.1100", "4. close": "142.0300", "5. volume": "3511347" }, "2023-10-05": { "1. open": "140.9000", "2. high": "141.7000", "3. low": "140.1900", "4. close": "141.5200", "5. volume": "3223910" }, "2023-10-04": { "1. open": "140.3700", "2. high": "141.2004", "3. low": "139.9900", "4. close": "141.0700", "5. volume": "2637779" }, "2023-10-03": { "1. open": "140.8700", "2. high": "141.6400", "3. low": "140.0000", "4. close": "140.3900", "5. volume": "3284421" }, "2023-10-02": { "1. open": "140.0400", "2. high": "141.4500", "3. low": "139.8600", "4. close": "140.8000", "5. volume": "3275461" }, "2023-09-29": { "1. open": "142.0000", "2. high": "142.1300", "3. low": "139.6100", "4. close": "140.3000", "5. volume": "5703983" }, "2023-09-28": { "1. open": "142.1400", "2. high": "142.2820", "3. low": "140.2050", "4. close": "141.5800", "5. volume": "5783422" }, "2023-09-27": { "1. open": "143.6700", "2. high": "143.8200", "3. low": "141.7600", "4. close": "143.1700", "5. volume": "4439121" }, "2023-09-26": { "1. open": "145.5100", "2. high": "146.1700", "3. low": "143.0201", "4. close": "143.2400", "5. volume": "4824654" }, "2023-09-25": { "1. open": "146.5700", "2. high": "147.4300", "3. low": "146.2500", "4. close": "146.4800", "5. volume": "2694245" }, "2023-09-22": { "1. open": "147.4100", "2. high": "148.1000", "3. low": "146.8200", "4. close": "146.9100", "5. volume": "2562216" }, "2023-09-21": { "1. open": "149.0000", "2. high": "149.2500", "3. low": "147.3100", "4. close": "147.3800", "5. volume": "4944786" }, "2023-09-20": { "1. open": "148.3600", "2. high": "151.9299", "3. low": "148.1300", "4. close": "149.8300", "5. volume": "9636681" }, "2023-09-19": { "1. open": "145.0000", "2. high": "146.7200", "3. low": "144.6600", "4. close": "146.5200", "5. volume": "3945423" }, "2023-09-18": { "1. open": "145.7700", "2. high": "146.4800", "3. low": "145.0600", "4. close": "145.0900", "5. volume": "2508062" }, "2023-09-15": { "1. open": "147.1100", "2. high": "147.8500", "3. low": "145.5300", "4. close": "145.9900", "5. volume": "6234033" }, "2023-09-14": { "1. open": "147.3800", "2. high": "147.7300", "3. low": "146.4800", "4. close": "147.3500", "5. volume": "2723200" }, "2023-09-13": { "1. open": "145.9500", "2. high": "146.9800", "3. low": "145.9200", "4. close": "146.5500", "5. volume": "2627999" }, "2023-09-12": { "1. open": "147.9200", "2. high": "148.0000", "3. low": "145.8000", "4. close": "146.3000", "5. volume": "4457695" }, "2023-09-11": { "1. open": "148.5700", "2. high": "148.7800", "3. low": "147.5800", "4. close": "148.3800", "5. volume": "3273720" }, "2023-09-08": { "1. open": "147.3500", "2. high": "148.5900", "3. low": "147.2600", "4. close": "147.6800", "5. volume": "3722927" }, "2023-09-07": { "1. open": "148.1300", "2. high": "148.7800", "3. low": "147.4000", "4. close": "147.5200", "5. volume": "3333040" }, "2023-09-06": { "1. open": "147.6600", "2. high": "148.3300", "3. low": "147.1200", "4. close": "148.0600", "5. volume": "2932203" }, "2023-09-05": { "1. open": "147.9100", "2. high": "149.0000", "3. low": "147.5719", "4. close": "148.1300", "5. volume": "3731281" }, "2023-09-01": { "1. open": "147.2600", "2. high": "148.1000", "3. low": "146.9200", "4. close": "147.9400", "5. volume": "2727796" }, "2023-08-31": { "1. open": "146.9400", "2. high": "147.7275", "3. low": "146.5400", "4. close": "146.8300", "5. volume": "3885949" }, "2023-08-30": { "1. open": "146.4200", "2. high": "146.9200", "3. low": "145.7452", "4. close": "146.8600", "5. volume": "2245402" }, "2023-08-29": { "1. open": "146.3000", "2. high": "146.7300", "3. low": "145.6200", "4. close": "146.4500", "5. volume": "2778113" }, "2023-08-28": { "1. open": "145.4100", "2. high": "146.7400", "3. low": "145.2100", "4. close": "146.0200", "5. volume": "3561347" }, "2023-08-25": { "1. open": "144.1800", "2. high": "145.4700", "3. low": "143.5000", "4. close": "145.3500", "5. volume": "3660147" }, "2023-08-24": { "1. open": "143.5050", "2. high": "144.4700", "3. low": "143.2200", "4. close": "143.5500", "5. volume": "2900244" }, "2023-08-23": { "1. open": "141.7200", "2. high": "143.4750", "3. low": "141.5800", "4. close": "143.4100", "5. volume": "2559083" }, "2023-08-22": { "1. open": "142.6600", "2. high": "143.2250", "3. low": "141.3000", "4. close": "141.4900", "5. volume": "3557734" }, "2023-08-21": { "1. open": "141.4200", "2. high": "142.3900", "3. low": "141.1100", "4. close": "142.2800", "5. volume": "2937781" }, "2023-08-18": { "1. open": "140.0000", "2. high": "141.8300", "3. low": "139.7600", "4. close": "141.4100", "5. volume": "3915480" }, "2023-08-17": { "1. open": "141.0100", "2. high": "142.6600", "3. low": "140.6000", "4. close": "140.6600", "5. volume": "3742058" }, "2023-08-16": { "1. open": "141.7000", "2. high": "142.0900", "3. low": "140.5600", "4. close": "140.6400", "5. volume": "3285347" }, "2023-08-15": { "1. open": "141.5000", "2. high": "142.3100", "3. low": "141.2000", "4. close": "141.8700", "5. volume": "3656559" }, "2023-08-14": { "1. open": "143.0500", "2. high": "143.3650", "3. low": "141.8020", "4. close": "141.9100", "5. volume": "4226563" }, "2023-08-11": { "1. open": "143.1200", "2. high": "143.4500", "3. low": "142.2050", "4. close": "143.1200", "5. volume": "2526433" }, "2023-08-10": { "1. open": "143.0400", "2. high": "144.5800", "3. low": "142.6900", "4. close": "143.2500", "5. volume": "4735763" }, "2023-08-09": { "1. open": "144.9400", "2. high": "144.9400", "3. low": "142.3000", "4. close": "142.4900", "5. volume": "4073038" }, "2023-08-08": { "1. open": "145.7000", "2. high": "146.1500", "3. low": "144.1100", "4. close": "145.9100", "5. volume": "4654582" }, "2023-08-07": { "1. open": "145.0000", "2. high": "146.5000", "3. low": "144.9300", "4. close": "146.1800", "5. volume": "3438654" }, "2023-08-04": { "1. open": "145.0900", "2. high": "146.0900", "3. low": "143.9900", "4. close": "144.2400", "5. volume": "4223204" }, "2023-08-03": { "1. open": "143.7800", "2. high": "145.2200", "3. low": "143.3116", "4. close": "144.4500", "5. volume": "3952640" }, "2023-08-02": { "1. open": "142.7800", "2. high": "144.3000", "3. low": "142.3100", "4. close": "144.1700", "5. volume": "4959381" }, "2023-08-01": { "1. open": "144.2500", "2. high": "144.4800", "3. low": "142.1700", "4. close": "143.3300", "5. volume": "4798703" }, "2023-07-31": { "1. open": "143.8100", "2. high": "144.6050", "3. low": "143.5300", "4. close": "144.1800", "5. volume": "6138902" }, "2023-07-28": { "1. open": "143.4400", "2. high": "143.9500", "3. low": "142.8500", "4. close": "143.4500", "5. volume": "6686627" }, "2023-07-27": { "1. open": "142.3000", "2. high": "143.3800", "3. low": "141.9000", "4. close": "142.9700", "5. volume": "6331563" }, "2023-07-26": { "1. open": "140.4400", "2. high": "141.2500", "3. low": "139.8800", "4. close": "141.0700", "5. volume": "4046441" }, "2023-07-25": { "1. open": "139.4200", "2. high": "140.4300", "3. low": "139.0403", "4. close": "140.3300", "5. volume": "3770813" }, "2023-07-24": { "1. open": "139.3500", "2. high": "140.1200", "3. low": "138.7788", "4. close": "139.5400", "5. volume": "3475442" }, "2023-07-21": { "1. open": "138.2100", "2. high": "139.7799", "3. low": "137.7600", "4. close": "138.9400", "5. volume": "5858741" }, "2023-07-20": { "1. open": "137.1900", "2. high": "140.3200", "3. low": "136.5600", "4. close": "138.3800", "5. volume": "10896330" }, "2023-07-19": { "1. open": "135.5300", "2. high": "136.4500", "3. low": "135.1900", "4. close": "135.4800", "5. volume": "5519992" }, "2023-07-18": { "1. open": "134.7100", "2. high": "135.9500", "3. low": "134.2900", "4. close": "135.3600", "5. volume": "3852058" }, "2023-07-17": { "1. open": "133.2600", "2. high": "134.6100", "3. low": "133.1000", "4. close": "134.2400", "5. volume": "3168419" }, "2023-07-14": { "1. open": "133.9100", "2. high": "133.9200", "3. low": "132.9400", "4. close": "133.4000", "5. volume": "2861496" }, "2023-07-13": { "1. open": "133.5100", "2. high": "135.0700", "3. low": "133.3600", "4. close": "133.9200", "5. volume": "3221422" }, "2023-07-12": { "1. open": "135.0700", "2. high": "135.3300", "3. low": "132.5750", "4. close": "132.8400", "5. volume": "3732189" }, "2023-07-11": { "1. open": "133.6600", "2. high": "134.5600", "3. low": "133.2300", "4. close": "134.4400", "5. volume": "2925238" }, "2023-07-10": { "1. open": "131.7600", "2. high": "133.0500", "3. low": "131.6950", "4. close": "132.9000", "5. volume": "2369425" }, "2023-07-07": { "1. open": "131.7800", "2. high": "133.8550", "3. low": "131.7500", "4. close": "132.0800", "5. volume": "2982738" }, "2023-07-06": { "1. open": "133.2350", "2. high": "133.9000", "3. low": "131.5500", "4. close": "132.1600", "5. volume": "3508083" }, "2023-07-05": { "1. open": "133.3200", "2. high": "134.3100", "3. low": "132.5900", "4. close": "134.2400", "5. volume": "2955870" }, "2023-07-03": { "1. open": "133.4200", "2. high": "134.3500", "3. low": "132.8700", "4. close": "133.6700", "5. volume": "1477149" }, "2023-06-30": { "1. open": "134.6900", "2. high": "135.0300", "3. low": "133.4250", "4. close": "133.8100", "5. volume": "4236677" }, "2023-06-29": { "1. open": "131.7500", "2. high": "134.3500", "3. low": "131.6900", "4. close": "134.0600", "5. volume": "3639836" }, "2023-06-28": { "1. open": "132.0600", "2. high": "132.1700", "3. low": "130.9100", "4. close": "131.7600", "5. volume": "2753779" }, "2023-06-27": { "1. open": "131.3000", "2. high": "132.9500", "3. low": "130.8300", "4. close": "132.3400", "5. volume": "3219909" }, "2023-06-26": { "1. open": "129.3900", "2. high": "131.4100", "3. low": "129.3100", "4. close": "131.3400", "5. volume": "4845649" }, "2023-06-23": { "1. open": "130.4000", "2. high": "130.6200", "3. low": "129.1800", "4. close": "129.4300", "5. volume": "11324705" }, "2023-06-22": { "1. open": "131.6800", "2. high": "132.9600", "3. low": "130.6800", "4. close": "131.1700", "5. volume": "6013021" }, "2023-06-21": { "1. open": "135.1100", "2. high": "135.3900", "3. low": "133.2900", "4. close": "133.6900", "5. volume": "5501272" }, "2023-06-20": { "1. open": "136.3600", "2. high": "137.2300", "3. low": "135.8900", "4. close": "135.9600", "5. volume": "4272511" }, "2023-06-16": { "1. open": "139.2300", "2. high": "139.4690", "3. low": "137.4700", "4. close": "137.4800", "5. volume": "7473676" }, "2023-06-15": { "1. open": "137.2700", "2. high": "138.8000", "3. low": "137.1750", "4. close": "138.4000", "5. volume": "3812582" }, "2023-06-14": { "1. open": "137.8000", "2. high": "138.9300", "3. low": "136.9400", "4. close": "137.2000", "5. volume": "4514888" }, "2023-06-13": { "1. open": "136.5100", "2. high": "138.1700", "3. low": "136.0000", "4. close": "137.6000", "5. volume": "3927331" }, "2023-06-12": { "1. open": "136.0000", "2. high": "136.6200", "3. low": "135.8216", "4. close": "136.4200", "5. volume": "4500120" }, "2023-06-09": { "1. open": "134.3600", "2. high": "136.1000", "3. low": "134.1700", "4. close": "135.3000", "5. volume": "3981748" }, "2023-06-08": { "1. open": "134.6900", "2. high": "135.9800", "3. low": "134.0100", "4. close": "134.4100", "5. volume": "4128939" }, "2023-06-07": { "1. open": "132.5000", "2. high": "134.4400", "3. low": "132.1900", "4. close": "134.3800", "5. volume": "5772024" }, "2023-06-06": { "1. open": "132.4300", "2. high": "132.9400", "3. low": "131.8800", "4. close": "132.6900", "5. volume": "3297951" }, "2023-06-05": { "1. open": "133.1200", "2. high": "133.5800", "3. low": "132.2700", "4. close": "132.6400", "5. volume": "3993516" }, "2023-06-02": { "1. open": "130.3800", "2. high": "133.1200", "3. low": "130.1500", "4. close": "132.4200", "5. volume": "5375796" }, "2023-06-01": { "1. open": "128.4400", "2. high": "130.1450", "3. low": "127.7800", "4. close": "129.8200", "5. volume": "4136086" }, "2023-05-31": { "1. open": "128.5100", "2. high": "129.4400", "3. low": "127.4600", "4. close": "128.5900", "5. volume": "11086313" }, "2023-05-30": { "1. open": "129.5600", "2. high": "130.0699", "3. low": "128.2600", "4. close": "129.4800", "5. volume": "3741050" }, "2023-05-26": { "1. open": "127.0600", "2. high": "129.6600", "3. low": "126.8100", "4. close": "128.8900", "5. volume": "5612570" }, "2023-05-25": { "1. open": "125.6100", "2. high": "127.2300", "3. low": "125.0100", "4. close": "126.7600", "5. volume": "4102854" }, "2023-05-24": { "1. open": "127.8200", "2. high": "127.9000", "3. low": "125.4700", "4. close": "125.6800", "5. volume": "3915505" }, "2023-05-23": { "1. open": "127.2400", "2. high": "129.0900", "3. low": "127.1300", "4. close": "128.1800", "5. volume": "4592280" }, "2023-05-22": { "1. open": "127.5000", "2. high": "128.1900", "3. low": "127.1500", "4. close": "127.5000", "5. volume": "2806770" }, "2023-05-19": { "1. open": "126.7900", "2. high": "128.2900", "3. low": "126.5500", "4. close": "127.2600", "5. volume": "4306657" }, "2023-05-18": { "1. open": "125.3000", "2. high": "126.5100", "3. low": "125.1894", "4. close": "126.1500", "5. volume": "3797883" }, "2023-05-17": { "1. open": "123.9400", "2. high": "125.8500", "3. low": "123.4700", "4. close": "125.7100", "5. volume": "4515134" }, "2023-05-16": { "1. open": "123.3500", "2. high": "123.8600", "3. low": "122.4500", "4. close": "123.4600", "5. volume": "2749125" }, "2023-05-15": { "1. open": "123.0000", "2. high": "123.6881", "3. low": "122.3400", "4. close": "123.3600", "5. volume": "2915725" }, "2023-05-12": { "1. open": "121.4100", "2. high": "122.8600", "3. low": "121.1100", "4. close": "122.8400", "5. volume": "4564825" }, "2023-05-11": { "1. open": "122.0200", "2. high": "122.2400", "3. low": "120.5500", "4. close": "120.9000", "5. volume": "3446452" }, "2023-05-10": { "1. open": "121.9900", "2. high": "122.4900", "3. low": "121.1000", "4. close": "122.0200", "5. volume": "4189222" }, "2023-05-09": { "1. open": "121.9000", "2. high": "121.9700", "3. low": "120.6600", "4. close": "121.1700", "5. volume": "4540047" }, "2023-05-08": { "1. open": "123.7600", "2. high": "123.9200", "3. low": "122.5500", "4. close": "123.4000", "5. volume": "3663818" }, "2023-05-05": { "1. open": "123.1100", "2. high": "124.1000", "3. low": "122.8050", "4. close": "123.6500", "5. volume": "4971936" }, "2023-05-04": { "1. open": "123.0300", "2. high": "123.5200", "3. low": "121.7563", "4. close": "122.5700", "5. volume": "4468237" }, "2023-05-03": { "1. open": "125.4600", "2. high": "125.5700", "3. low": "123.2600", "4. close": "123.4500", "5. volume": "4554212" }, "2023-05-02": { "1. open": "126.3000", "2. high": "126.4500", "3. low": "123.2700", "4. close": "125.1600", "5. volume": "4445283" }, "2023-05-01": { "1. open": "126.3500", "2. high": "126.7500", "3. low": "126.0600", "4. close": "126.0900", "5. volume": "2724992" }, "2023-04-28": { "1. open": "126.5800", "2. high": "127.2500", "3. low": "125.6400", "4. close": "126.4100", "5. volume": "5061247" }, "2023-04-27": { "1. open": "126.3700", "2. high": "127.0200", "3. low": "125.4550", "4. close": "126.9700", "5. volume": "3204889" }, "2023-04-26": { "1. open": "125.8100", "2. high": "126.5450", "3. low": "125.1200", "4. close": "125.8500", "5. volume": "4058800" }, "2023-04-25": { "1. open": "124.9000", "2. high": "126.1900", "3. low": "124.7600", "4. close": "125.8900", "5. volume": "4275396" }, "2023-04-24": { "1. open": "125.5500", "2. high": "126.0500", "3. low": "124.5600", "4. close": "125.4000", "5. volume": "4043892" }, "2023-04-21": { "1. open": "126.0000", "2. high": "126.7000", "3. low": "125.2700", "4. close": "125.7300", "5. volume": "6725426" }, "2023-04-20": { "1. open": "130.1500", "2. high": "130.9800", "3. low": "125.8400", "4. close": "126.3600", "5. volume": "9749618" }, "2023-04-19": { "1. open": "126.5000", "2. high": "126.9800", "3. low": "125.3000", "4. close": "126.3200", "5. volume": "7014368" }, "2023-04-18": { "1. open": "128.1400", "2. high": "128.6800", "3. low": "127.3500", "4. close": "127.7800", "5. volume": "3193787" }, "2023-04-17": { "1. open": "128.3000", "2. high": "128.7200", "3. low": "126.8000", "4. close": "127.8200", "5. volume": "3657929" }, "2023-04-14": { "1. open": "128.4600", "2. high": "129.8400", "3. low": "127.3100", "4. close": "128.1400", "5. volume": "4180614" }, "2023-04-13": { "1. open": "128.0100", "2. high": "128.3900", "3. low": "126.0000", "4. close": "127.9000", "5. volume": "5621512" }, "2023-04-12": { "1. open": "130.4000", "2. high": "130.8857", "3. low": "128.1700", "4. close": "128.5400", "5. volume": "3957542" }, "2023-04-11": { "1. open": "130.5800", "2. high": "131.1050", "3. low": "130.1800", "4. close": "130.4200", "5. volume": "3132430" }, "2023-04-10": { "1. open": "129.8300", "2. high": "131.0800", "3. low": "129.2400", "4. close": "131.0300", "5. volume": "2614402" }, "2023-04-06": { "1. open": "132.1600", "2. high": "132.6000", "3. low": "130.3150", "4. close": "130.5000", "5. volume": "3050581" }, "2023-04-05": { "1. open": "131.3700", "2. high": "132.6100", "3. low": "131.3700", "4. close": "132.1400", "5. volume": "2898759" }, "2023-04-04": { "1. open": "131.9900", "2. high": "132.1499", "3. low": "130.8900", "4. close": "131.6000", "5. volume": "3382783" }, "2023-04-03": { "1. open": "130.9700", "2. high": "132.6100", "3. low": "130.7700", "4. close": "132.0600", "5. volume": "3840139" }, "2023-03-31": { "1. open": "129.4700", "2. high": "131.2300", "3. low": "129.4200", "4. close": "131.0900", "5. volume": "4524686" }, "2023-03-30": { "1. open": "130.1600", "2. high": "131.4800", "3. low": "129.1000", "4. close": "129.2200", "5. volume": "3561762" }, "2023-03-29": { "1. open": "130.1200", "2. high": "130.3500", "3. low": "129.1800", "4. close": "129.7100", "5. volume": "3279846" }, "2023-03-28": { "1. open": "129.1800", "2. high": "129.6600", "3. low": "128.8000", "4. close": "129.3400", "5. volume": "2889115" }, "2023-03-27": { "1. open": "126.4700", "2. high": "130.2550", "3. low": "126.4700", "4. close": "129.3100", "5. volume": "6524113" }, "2023-03-24": { "1. open": "123.3600", "2. high": "125.4000", "3. low": "122.8800", "4. close": "125.2900", "5. volume": "3812644" }, "2023-03-23": { "1. open": "123.8100", "2. high": "124.9300", "3. low": "122.6000", "4. close": "123.3700", "5. volume": "4651936" }, "2023-03-22": { "1. open": "127.0000", "2. high": "127.2150", "3. low": "124.0100", "4. close": "124.0500", "5. volume": "3549024" }, "2023-03-21": { "1. open": "126.9000", "2. high": "127.1500", "3. low": "125.6600", "4. close": "126.5700", "5. volume": "3856345" }, "2023-03-20": { "1. open": "124.3100", "2. high": "126.1600", "3. low": "124.1900", "4. close": "125.9400", "5. volume": "4588304" }, "2023-03-17": { "1. open": "124.0800", "2. high": "124.5200", "3. low": "122.9300", "4. close": "123.6900", "5. volume": "37400167" }, "2023-03-16": { "1. open": "122.9600", "2. high": "124.8200", "3. low": "121.9200", "4. close": "124.7000", "5. volume": "6440023" }, "2023-03-15": { "1. open": "122.9900", "2. high": "123.3500", "3. low": "121.7100", "4. close": "123.2800", "5. volume": "5989339" }, "2023-03-14": { "1. open": "126.4900", "2. high": "126.6400", "3. low": "123.2000", "4. close": "124.6500", "5. volume": "8114792" }, "2023-03-13": { "1. open": "125.1500", "2. high": "128.1900", "3. low": "124.8500", "4. close": "125.5800", "5. volume": "8188369" }, "2023-03-10": { "1. open": "126.1200", "2. high": "127.2900", "3. low": "125.1300", "4. close": "125.4500", "5. volume": "5990867" }, "2023-03-09": { "1. open": "128.3000", "2. high": "128.5300", "3. low": "125.9800", "4. close": "126.1600", "5. volume": "5478317" }, "2023-03-08": { "1. open": "128.4800", "2. high": "128.7400", "3. low": "127.5450", "4. close": "128.0500", "5. volume": "2778798" }, "2023-03-07": { "1. open": "130.2800", "2. high": "130.4200", "3. low": "128.1900", "4. close": "128.2500", "5. volume": "3530439" }, "2023-03-06": { "1. open": "129.6400", "2. high": "130.8600", "3. low": "129.5900", "4. close": "130.1900", "5. volume": "2982980" }, "2023-03-03": { "1. open": "129.3500", "2. high": "129.9050", "3. low": "128.7700", "4. close": "129.6400", "5. volume": "2860286" }, "2023-03-02": { "1. open": "128.3900", "2. high": "129.2200", "3. low": "127.7100", "4. close": "128.9300", "5. volume": "3340254" }, "2023-03-01": { "1. open": "128.9000", "2. high": "129.4726", "3. low": "127.7400", "4. close": "128.1900", "5. volume": "3760678" }, "2023-02-28": { "1. open": "130.5500", "2. high": "130.6100", "3. low": "129.1400", "4. close": "129.3000", "5. volume": "5143133" }, "2023-02-27": { "1. open": "131.4200", "2. high": "131.8700", "3. low": "130.1300", "4. close": "130.4900", "5. volume": "2761326" }, "2023-02-24": { "1. open": "129.6200", "2. high": "130.6700", "3. low": "129.2200", "4. close": "130.5700", "5. volume": "3015907" }, "2023-02-23": { "1. open": "131.5000", "2. high": "131.7000", "3. low": "128.8600", "4. close": "130.7900", "5. volume": "3725648" }, "2023-02-22": { "1. open": "131.9000", "2. high": "131.9900", "3. low": "130.2900", "4. close": "130.9700", "5. volume": "3200185" }, "2023-02-21": { "1. open": "134.0000", "2. high": "134.3850", "3. low": "131.6600", "4. close": "131.7100", "5. volume": "4257210" }, "2023-02-17": { "1