mirror of
https://github.com/Xe138/AI-Trader.git
synced 2026-04-01 17:17:24 -04:00
711 lines
21 KiB
JSON
711 lines
21 KiB
JSON
{
|
|
"Meta Data": {
|
|
"1. Information": "Daily Prices (open, high, low, close) and Volumes",
|
|
"2. Symbol": "CHTR",
|
|
"3. Last Refreshed": "2025-10-29",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-29": {
|
|
"1. open": "245.5300",
|
|
"2. high": "247.8700",
|
|
"3. low": "238.6201",
|
|
"4. close": "241.5600",
|
|
"5. volume": "3184146"
|
|
},
|
|
"2025-10-28": {
|
|
"1. open": "245.0000",
|
|
"2. high": "249.8400",
|
|
"3. low": "242.8100",
|
|
"4. close": "248.8800",
|
|
"5. volume": "1983019"
|
|
},
|
|
"2025-10-27": {
|
|
"1. open": "244.7700",
|
|
"2. high": "247.6559",
|
|
"3. low": "243.4399",
|
|
"4. close": "245.4400",
|
|
"5. volume": "2278710"
|
|
},
|
|
"2025-10-24": {
|
|
"1. open": "246.2200",
|
|
"2. high": "247.7600",
|
|
"3. low": "244.0000",
|
|
"4. close": "244.2000",
|
|
"5. volume": "1446382"
|
|
},
|
|
"2025-10-23": {
|
|
"1. open": "246.1100",
|
|
"2. high": "246.5940",
|
|
"3. low": "243.6100",
|
|
"4. close": "243.9200",
|
|
"5. volume": "2006086"
|
|
},
|
|
"2025-10-22": {
|
|
"1. open": "252.6800",
|
|
"2. high": "252.6800",
|
|
"3. low": "244.1900",
|
|
"4. close": "244.9400",
|
|
"5. volume": "2258766"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "251.3700",
|
|
"2. high": "255.0000",
|
|
"3. low": "249.1700",
|
|
"4. close": "252.5200",
|
|
"5. volume": "1423241"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "254.4100",
|
|
"2. high": "254.4100",
|
|
"3. low": "248.1700",
|
|
"4. close": "251.5100",
|
|
"5. volume": "1507372"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "254.6000",
|
|
"2. high": "256.5976",
|
|
"3. low": "251.2300",
|
|
"4. close": "253.1600",
|
|
"5. volume": "1727607"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "265.0400",
|
|
"2. high": "265.7900",
|
|
"3. low": "252.5900",
|
|
"4. close": "255.3400",
|
|
"5. volume": "2011615"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "266.7700",
|
|
"2. high": "268.4700",
|
|
"3. low": "263.6750",
|
|
"4. close": "264.5600",
|
|
"5. volume": "1144683"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "258.9900",
|
|
"2. high": "268.7650",
|
|
"3. low": "258.8800",
|
|
"4. close": "266.2500",
|
|
"5. volume": "1360957"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "259.4900",
|
|
"2. high": "264.1200",
|
|
"3. low": "258.2000",
|
|
"4. close": "258.7300",
|
|
"5. volume": "1964341"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "264.9700",
|
|
"2. high": "269.6750",
|
|
"3. low": "259.1600",
|
|
"4. close": "259.4900",
|
|
"5. volume": "1694821"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "273.9100",
|
|
"2. high": "275.5800",
|
|
"3. low": "264.5600",
|
|
"4. close": "265.0000",
|
|
"5. volume": "2088955"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "277.6300",
|
|
"2. high": "278.1000",
|
|
"3. low": "271.8500",
|
|
"4. close": "274.3700",
|
|
"5. volume": "1445879"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "282.0100",
|
|
"2. high": "284.6000",
|
|
"3. low": "274.9000",
|
|
"4. close": "276.4800",
|
|
"5. volume": "1425266"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "281.8500",
|
|
"2. high": "283.5200",
|
|
"3. low": "276.6678",
|
|
"4. close": "282.7400",
|
|
"5. volume": "1341127"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "270.3100",
|
|
"2. high": "281.2699",
|
|
"3. low": "270.3100",
|
|
"4. close": "280.0100",
|
|
"5. volume": "1684666"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "275.0400",
|
|
"2. high": "276.8450",
|
|
"3. low": "269.2100",
|
|
"4. close": "269.6100",
|
|
"5. volume": "1787017"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "275.3200",
|
|
"2. high": "276.5850",
|
|
"3. low": "270.9900",
|
|
"4. close": "275.1000",
|
|
"5. volume": "2039676"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "276.5500",
|
|
"2. high": "285.8200",
|
|
"3. low": "274.9600",
|
|
"4. close": "275.1050",
|
|
"5. volume": "4552185"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "274.7500",
|
|
"2. high": "279.1100",
|
|
"3. low": "272.0600",
|
|
"4. close": "276.1200",
|
|
"5. volume": "2151479"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "272.8600",
|
|
"2. high": "278.2500",
|
|
"3. low": "271.6900",
|
|
"4. close": "273.4000",
|
|
"5. volume": "2574034"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "262.4800",
|
|
"2. high": "271.1500",
|
|
"3. low": "260.1000",
|
|
"4. close": "270.5700",
|
|
"5. volume": "2050683"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "266.3000",
|
|
"2. high": "267.1950",
|
|
"3. low": "261.4700",
|
|
"4. close": "263.3900",
|
|
"5. volume": "1438937"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "266.1450",
|
|
"2. high": "275.4520",
|
|
"3. low": "265.6450",
|
|
"4. close": "267.0400",
|
|
"5. volume": "2417262"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "262.5000",
|
|
"2. high": "266.5250",
|
|
"3. low": "260.0000",
|
|
"4. close": "266.1300",
|
|
"5. volume": "1754610"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "263.1000",
|
|
"2. high": "264.5000",
|
|
"3. low": "260.0000",
|
|
"4. close": "262.5500",
|
|
"5. volume": "3206412"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "266.7100",
|
|
"2. high": "268.6108",
|
|
"3. low": "261.3500",
|
|
"4. close": "262.1700",
|
|
"5. volume": "1832709"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "261.5700",
|
|
"2. high": "274.6415",
|
|
"3. low": "261.4000",
|
|
"4. close": "268.0200",
|
|
"5. volume": "2258885"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "260.2100",
|
|
"2. high": "262.7700",
|
|
"3. low": "258.2500",
|
|
"4. close": "261.0800",
|
|
"5. volume": "1720778"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "264.6600",
|
|
"2. high": "266.7600",
|
|
"3. low": "259.0500",
|
|
"4. close": "260.7200",
|
|
"5. volume": "1476589"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "264.0000",
|
|
"2. high": "266.1300",
|
|
"3. low": "256.1050",
|
|
"4. close": "263.4000",
|
|
"5. volume": "1764167"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "262.0000",
|
|
"2. high": "264.5000",
|
|
"3. low": "258.4750",
|
|
"4. close": "263.9200",
|
|
"5. volume": "1605899"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "263.1600",
|
|
"2. high": "265.9623",
|
|
"3. low": "260.2900",
|
|
"4. close": "263.0000",
|
|
"5. volume": "1701820"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "262.6500",
|
|
"2. high": "264.1900",
|
|
"3. low": "259.0200",
|
|
"4. close": "263.3500",
|
|
"5. volume": "1742947"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "255.4400",
|
|
"2. high": "264.1200",
|
|
"3. low": "251.8000",
|
|
"4. close": "263.8800",
|
|
"5. volume": "1853518"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "259.3400",
|
|
"2. high": "266.5700",
|
|
"3. low": "259.0500",
|
|
"4. close": "261.5000",
|
|
"5. volume": "2245940"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "261.7900",
|
|
"2. high": "267.6000",
|
|
"3. low": "255.3300",
|
|
"4. close": "259.5100",
|
|
"5. volume": "2801366"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "263.7000",
|
|
"2. high": "265.0800",
|
|
"3. low": "258.3600",
|
|
"4. close": "261.2200",
|
|
"5. volume": "2084650"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "262.5000",
|
|
"2. high": "266.5000",
|
|
"3. low": "261.5800",
|
|
"4. close": "264.4200",
|
|
"5. volume": "1723085"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "263.1200",
|
|
"2. high": "265.8800",
|
|
"3. low": "262.5000",
|
|
"4. close": "265.5800",
|
|
"5. volume": "1707764"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "269.1500",
|
|
"2. high": "269.1600",
|
|
"3. low": "262.8600",
|
|
"4. close": "263.6300",
|
|
"5. volume": "1611220"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "265.1300",
|
|
"2. high": "269.9300",
|
|
"3. low": "264.7800",
|
|
"4. close": "269.1500",
|
|
"5. volume": "1472178"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "272.0900",
|
|
"2. high": "272.7950",
|
|
"3. low": "264.3825",
|
|
"4. close": "266.6700",
|
|
"5. volume": "2456918"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "275.4200",
|
|
"2. high": "276.6900",
|
|
"3. low": "272.8100",
|
|
"4. close": "273.4400",
|
|
"5. volume": "1212365"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "270.1200",
|
|
"2. high": "282.5950",
|
|
"3. low": "269.5800",
|
|
"4. close": "277.5800",
|
|
"5. volume": "1820676"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "265.5600",
|
|
"2. high": "268.8700",
|
|
"3. low": "264.2200",
|
|
"4. close": "267.9800",
|
|
"5. volume": "1185693"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "268.0900",
|
|
"2. high": "269.2400",
|
|
"3. low": "265.1921",
|
|
"4. close": "266.6200",
|
|
"5. volume": "1830329"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "266.8100",
|
|
"2. high": "271.0300",
|
|
"3. low": "264.7500",
|
|
"4. close": "267.0100",
|
|
"5. volume": "1825605"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "268.0600",
|
|
"2. high": "268.9782",
|
|
"3. low": "265.5100",
|
|
"4. close": "266.8100",
|
|
"5. volume": "1486818"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "264.8400",
|
|
"2. high": "268.1450",
|
|
"3. low": "263.6300",
|
|
"4. close": "267.8000",
|
|
"5. volume": "1697939"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "266.0200",
|
|
"2. high": "267.2609",
|
|
"3. low": "259.1492",
|
|
"4. close": "263.2000",
|
|
"5. volume": "1946956"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "261.6800",
|
|
"2. high": "270.2000",
|
|
"3. low": "261.3700",
|
|
"4. close": "269.0000",
|
|
"5. volume": "2231494"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "259.9600",
|
|
"2. high": "265.1699",
|
|
"3. low": "259.3750",
|
|
"4. close": "263.0950",
|
|
"5. volume": "1645426"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "257.2900",
|
|
"2. high": "262.8100",
|
|
"3. low": "254.6700",
|
|
"4. close": "258.7700",
|
|
"5. volume": "1918224"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "258.9000",
|
|
"2. high": "260.7000",
|
|
"3. low": "256.0300",
|
|
"4. close": "256.5700",
|
|
"5. volume": "1782168"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "262.6100",
|
|
"2. high": "264.4900",
|
|
"3. low": "257.0600",
|
|
"4. close": "258.7800",
|
|
"5. volume": "1992188"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "265.8300",
|
|
"2. high": "268.1500",
|
|
"3. low": "260.8200",
|
|
"4. close": "262.0400",
|
|
"5. volume": "2335090"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "261.7500",
|
|
"2. high": "268.5800",
|
|
"3. low": "261.7400",
|
|
"4. close": "265.9800",
|
|
"5. volume": "3549404"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "265.6200",
|
|
"2. high": "268.6700",
|
|
"3. low": "260.7600",
|
|
"4. close": "261.7500",
|
|
"5. volume": "2670034"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "270.5300",
|
|
"2. high": "271.6600",
|
|
"3. low": "263.5600",
|
|
"4. close": "264.6900",
|
|
"5. volume": "2563522"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "278.5600",
|
|
"2. high": "283.4800",
|
|
"3. low": "268.5850",
|
|
"4. close": "269.3600",
|
|
"5. volume": "3532503"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "280.4500",
|
|
"2. high": "285.9600",
|
|
"3. low": "274.0000",
|
|
"4. close": "279.8900",
|
|
"5. volume": "3908559"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "297.3700",
|
|
"2. high": "298.2100",
|
|
"3. low": "280.1100",
|
|
"4. close": "280.6800",
|
|
"5. volume": "4374486"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "309.0100",
|
|
"2. high": "309.4000",
|
|
"3. low": "296.3700",
|
|
"4. close": "298.2700",
|
|
"5. volume": "4020603"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "329.0000",
|
|
"2. high": "335.5200",
|
|
"3. low": "307.3400",
|
|
"4. close": "309.7500",
|
|
"5. volume": "9638050"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "397.8800",
|
|
"2. high": "398.7400",
|
|
"3. low": "379.0800",
|
|
"4. close": "380.0000",
|
|
"5. volume": "2573997"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "395.3000",
|
|
"2. high": "402.1500",
|
|
"3. low": "393.2300",
|
|
"4. close": "398.1100",
|
|
"5. volume": "1196926"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "389.0800",
|
|
"2. high": "399.3500",
|
|
"3. low": "389.0800",
|
|
"4. close": "395.8500",
|
|
"5. volume": "1331232"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "386.0800",
|
|
"2. high": "389.8700",
|
|
"3. low": "384.0300",
|
|
"4. close": "388.8900",
|
|
"5. volume": "1367542"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "385.1800",
|
|
"2. high": "385.9600",
|
|
"3. low": "378.7700",
|
|
"4. close": "382.0800",
|
|
"5. volume": "1122285"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "380.0000",
|
|
"2. high": "387.7300",
|
|
"3. low": "378.0000",
|
|
"4. close": "383.5600",
|
|
"5. volume": "1545002"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "385.8900",
|
|
"2. high": "387.9900",
|
|
"3. low": "377.9850",
|
|
"4. close": "379.6200",
|
|
"5. volume": "1446139"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "397.6700",
|
|
"2. high": "399.5200",
|
|
"3. low": "383.1000",
|
|
"4. close": "383.3300",
|
|
"5. volume": "2124186"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "391.2900",
|
|
"2. high": "400.1500",
|
|
"3. low": "391.0900",
|
|
"4. close": "399.6100",
|
|
"5. volume": "823332"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "399.4800",
|
|
"2. high": "401.8850",
|
|
"3. low": "391.7900",
|
|
"4. close": "392.2000",
|
|
"5. volume": "813959"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "403.3200",
|
|
"2. high": "406.5800",
|
|
"3. low": "401.1000",
|
|
"4. close": "401.5800",
|
|
"5. volume": "927185"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "409.7300",
|
|
"2. high": "413.1350",
|
|
"3. low": "400.0000",
|
|
"4. close": "403.5600",
|
|
"5. volume": "1503489"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "406.6500",
|
|
"2. high": "412.6800",
|
|
"3. low": "405.9800",
|
|
"4. close": "411.6600",
|
|
"5. volume": "967424"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "416.2400",
|
|
"2. high": "422.2900",
|
|
"3. low": "406.9968",
|
|
"4. close": "408.3200",
|
|
"5. volume": "1316231"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "414.0000",
|
|
"2. high": "420.5000",
|
|
"3. low": "411.3450",
|
|
"4. close": "416.9700",
|
|
"5. volume": "516681"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "416.3600",
|
|
"2. high": "417.9075",
|
|
"3. low": "411.3700",
|
|
"4. close": "412.2600",
|
|
"5. volume": "853964"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "407.8200",
|
|
"2. high": "419.8000",
|
|
"3. low": "407.8000",
|
|
"4. close": "418.2200",
|
|
"5. volume": "1328626"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "402.5000",
|
|
"2. high": "410.3800",
|
|
"3. low": "402.2500",
|
|
"4. close": "408.8100",
|
|
"5. volume": "1281858"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "395.6900",
|
|
"2. high": "402.7800",
|
|
"3. low": "395.0900",
|
|
"4. close": "400.9700",
|
|
"5. volume": "1942812"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "398.0300",
|
|
"2. high": "399.4628",
|
|
"3. low": "390.0400",
|
|
"4. close": "394.0100",
|
|
"5. volume": "940487"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "401.7850",
|
|
"2. high": "403.7500",
|
|
"3. low": "397.3650",
|
|
"4. close": "398.8500",
|
|
"5. volume": "933350"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "395.2500",
|
|
"2. high": "404.0200",
|
|
"3. low": "392.6850",
|
|
"4. close": "403.5000",
|
|
"5. volume": "1057685"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "388.9600",
|
|
"2. high": "392.8500",
|
|
"3. low": "385.8900",
|
|
"4. close": "392.5800",
|
|
"5. volume": "787386"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "381.3700",
|
|
"2. high": "388.8950",
|
|
"3. low": "380.0800",
|
|
"4. close": "386.3700",
|
|
"5. volume": "1981311"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "374.4700",
|
|
"2. high": "381.8800",
|
|
"3. low": "372.9550",
|
|
"4. close": "377.4300",
|
|
"5. volume": "907769"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "375.1300",
|
|
"2. high": "378.4650",
|
|
"3. low": "370.5800",
|
|
"4. close": "373.6200",
|
|
"5. volume": "1290713"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "389.9900",
|
|
"2. high": "392.6900",
|
|
"3. low": "374.2000",
|
|
"4. close": "375.2300",
|
|
"5. volume": "1470187"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "392.3700",
|
|
"2. high": "394.8800",
|
|
"3. low": "387.7800",
|
|
"4. close": "388.7200",
|
|
"5. volume": "1311154"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "399.6700",
|
|
"2. high": "400.2900",
|
|
"3. low": "395.6550",
|
|
"4. close": "396.9000",
|
|
"5. volume": "919691"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "406.7500",
|
|
"2. high": "408.6100",
|
|
"3. low": "397.9100",
|
|
"4. close": "399.7900",
|
|
"5. volume": "1014277"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "396.2800",
|
|
"2. high": "406.9100",
|
|
"3. low": "395.7450",
|
|
"4. close": "406.7700",
|
|
"5. volume": "1077988"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "395.3900",
|
|
"2. high": "398.6100",
|
|
"3. low": "394.0625",
|
|
"4. close": "394.5600",
|
|
"5. volume": "806255"
|
|
}
|
|
}
|
|
} |