mirror of
https://github.com/Xe138/AI-Trader.git
synced 2026-04-01 17:17:24 -04:00
711 lines
20 KiB
JSON
711 lines
20 KiB
JSON
{
|
|
"Meta Data": {
|
|
"1. Information": "Daily Prices (open, high, low, close) and Volumes",
|
|
"2. Symbol": "ON",
|
|
"3. Last Refreshed": "2025-10-29",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-29": {
|
|
"1. open": "52.3000",
|
|
"2. high": "52.5500",
|
|
"3. low": "51.0300",
|
|
"4. close": "51.4000",
|
|
"5. volume": "9526114"
|
|
},
|
|
"2025-10-28": {
|
|
"1. open": "52.5000",
|
|
"2. high": "52.5800",
|
|
"3. low": "51.0950",
|
|
"4. close": "51.8000",
|
|
"5. volume": "6843350"
|
|
},
|
|
"2025-10-27": {
|
|
"1. open": "51.8400",
|
|
"2. high": "54.6800",
|
|
"3. low": "51.6100",
|
|
"4. close": "52.6800",
|
|
"5. volume": "9288112"
|
|
},
|
|
"2025-10-24": {
|
|
"1. open": "52.5000",
|
|
"2. high": "52.6200",
|
|
"3. low": "50.6700",
|
|
"4. close": "50.7100",
|
|
"5. volume": "8634418"
|
|
},
|
|
"2025-10-23": {
|
|
"1. open": "50.3550",
|
|
"2. high": "52.6550",
|
|
"3. low": "50.2300",
|
|
"4. close": "51.7800",
|
|
"5. volume": "12574104"
|
|
},
|
|
"2025-10-22": {
|
|
"1. open": "53.1900",
|
|
"2. high": "54.5200",
|
|
"3. low": "51.6601",
|
|
"4. close": "51.9300",
|
|
"5. volume": "11598911"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "54.7000",
|
|
"2. high": "55.5000",
|
|
"3. low": "53.4200",
|
|
"4. close": "55.0800",
|
|
"5. volume": "9780731"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "53.3500",
|
|
"2. high": "55.9900",
|
|
"3. low": "53.1000",
|
|
"4. close": "54.8900",
|
|
"5. volume": "9630956"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "52.9700",
|
|
"2. high": "53.0700",
|
|
"3. low": "51.2200",
|
|
"4. close": "52.5300",
|
|
"5. volume": "8037839"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "50.9700",
|
|
"2. high": "53.1600",
|
|
"3. low": "50.7000",
|
|
"4. close": "52.9700",
|
|
"5. volume": "11164721"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "50.6200",
|
|
"2. high": "51.4650",
|
|
"3. low": "49.3900",
|
|
"4. close": "50.3600",
|
|
"5. volume": "6547768"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "48.7400",
|
|
"2. high": "51.1900",
|
|
"3. low": "48.6800",
|
|
"4. close": "49.5400",
|
|
"5. volume": "7921571"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "47.8950",
|
|
"2. high": "50.6600",
|
|
"3. low": "47.6001",
|
|
"4. close": "50.1100",
|
|
"5. volume": "11877061"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "50.0000",
|
|
"2. high": "50.4900",
|
|
"3. low": "45.6400",
|
|
"4. close": "45.7400",
|
|
"5. volume": "13823829"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "50.8800",
|
|
"2. high": "51.1500",
|
|
"3. low": "49.1200",
|
|
"4. close": "49.9700",
|
|
"5. volume": "5385608"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "48.4400",
|
|
"2. high": "51.2600",
|
|
"3. low": "48.2700",
|
|
"4. close": "50.8800",
|
|
"5. volume": "8823399"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "50.4900",
|
|
"2. high": "50.6600",
|
|
"3. low": "47.7300",
|
|
"4. close": "48.1700",
|
|
"5. volume": "8626426"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "50.1300",
|
|
"2. high": "50.7000",
|
|
"3. low": "48.8376",
|
|
"4. close": "50.3500",
|
|
"5. volume": "7677736"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "49.0300",
|
|
"2. high": "49.9200",
|
|
"3. low": "48.8200",
|
|
"4. close": "49.2700",
|
|
"5. volume": "5297873"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "49.1500",
|
|
"2. high": "49.8600",
|
|
"3. low": "48.0850",
|
|
"4. close": "48.7400",
|
|
"5. volume": "9707559"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "49.3500",
|
|
"2. high": "50.0700",
|
|
"3. low": "47.9350",
|
|
"4. close": "48.3500",
|
|
"5. volume": "8415180"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "49.5000",
|
|
"2. high": "49.6200",
|
|
"3. low": "47.9000",
|
|
"4. close": "49.3100",
|
|
"5. volume": "8570525"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "50.8000",
|
|
"2. high": "50.9000",
|
|
"3. low": "49.6800",
|
|
"4. close": "49.7600",
|
|
"5. volume": "5515140"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "49.5800",
|
|
"2. high": "50.3799",
|
|
"3. low": "49.1250",
|
|
"4. close": "50.1600",
|
|
"5. volume": "6151778"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "50.3100",
|
|
"2. high": "50.3100",
|
|
"3. low": "49.1950",
|
|
"4. close": "49.7700",
|
|
"5. volume": "7393132"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "50.4200",
|
|
"2. high": "51.4800",
|
|
"3. low": "50.1300",
|
|
"4. close": "50.9400",
|
|
"5. volume": "5519657"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "51.8800",
|
|
"2. high": "52.8150",
|
|
"3. low": "50.3700",
|
|
"4. close": "50.4200",
|
|
"5. volume": "9373826"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "51.2300",
|
|
"2. high": "52.1800",
|
|
"3. low": "51.0700",
|
|
"4. close": "51.5000",
|
|
"5. volume": "6140682"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "51.6100",
|
|
"2. high": "51.6450",
|
|
"3. low": "50.3100",
|
|
"4. close": "51.0700",
|
|
"5. volume": "18145178"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "51.4000",
|
|
"2. high": "52.6150",
|
|
"3. low": "50.6700",
|
|
"4. close": "51.8300",
|
|
"5. volume": "10782401"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "49.5900",
|
|
"2. high": "51.6000",
|
|
"3. low": "49.0300",
|
|
"4. close": "49.8000",
|
|
"5. volume": "6154700"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "48.5000",
|
|
"2. high": "49.8400",
|
|
"3. low": "48.3300",
|
|
"4. close": "49.5600",
|
|
"5. volume": "8170092"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "48.2500",
|
|
"2. high": "48.8150",
|
|
"3. low": "47.2000",
|
|
"4. close": "48.1100",
|
|
"5. volume": "9330241"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "48.9400",
|
|
"2. high": "49.1200",
|
|
"3. low": "48.0500",
|
|
"4. close": "48.2600",
|
|
"5. volume": "4283176"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "48.4500",
|
|
"2. high": "49.2750",
|
|
"3. low": "48.0750",
|
|
"4. close": "49.0200",
|
|
"5. volume": "7051190"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "48.6500",
|
|
"2. high": "49.5300",
|
|
"3. low": "47.7250",
|
|
"4. close": "48.1300",
|
|
"5. volume": "6388249"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "48.8500",
|
|
"2. high": "49.2300",
|
|
"3. low": "48.3300",
|
|
"4. close": "48.6200",
|
|
"5. volume": "3953012"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "49.6100",
|
|
"2. high": "49.6100",
|
|
"3. low": "47.8400",
|
|
"4. close": "48.8800",
|
|
"5. volume": "4983188"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "48.3400",
|
|
"2. high": "50.0800",
|
|
"3. low": "47.9400",
|
|
"4. close": "49.1050",
|
|
"5. volume": "7221035"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "47.6400",
|
|
"2. high": "48.2200",
|
|
"3. low": "46.6200",
|
|
"4. close": "48.0600",
|
|
"5. volume": "6393528"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "48.9500",
|
|
"2. high": "49.3900",
|
|
"3. low": "46.5000",
|
|
"4. close": "47.7900",
|
|
"5. volume": "9972408"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "48.1500",
|
|
"2. high": "48.9600",
|
|
"3. low": "47.6300",
|
|
"4. close": "48.9400",
|
|
"5. volume": "6097805"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "50.2700",
|
|
"2. high": "50.6200",
|
|
"3. low": "49.4400",
|
|
"4. close": "49.5900",
|
|
"5. volume": "7524188"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "51.9600",
|
|
"2. high": "52.2200",
|
|
"3. low": "49.7500",
|
|
"4. close": "50.7800",
|
|
"5. volume": "7815435"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "50.4600",
|
|
"2. high": "51.3300",
|
|
"3. low": "50.1900",
|
|
"4. close": "51.2500",
|
|
"5. volume": "6143968"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "50.8500",
|
|
"2. high": "51.4450",
|
|
"3. low": "50.1700",
|
|
"4. close": "50.9900",
|
|
"5. volume": "5683585"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "51.6400",
|
|
"2. high": "51.6900",
|
|
"3. low": "50.6150",
|
|
"4. close": "50.9500",
|
|
"5. volume": "5665925"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "49.3300",
|
|
"2. high": "52.3250",
|
|
"3. low": "49.3300",
|
|
"4. close": "51.8500",
|
|
"5. volume": "9738338"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "48.9200",
|
|
"2. high": "49.4500",
|
|
"3. low": "48.5900",
|
|
"4. close": "48.8100",
|
|
"5. volume": "4746925"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "49.6700",
|
|
"2. high": "49.9900",
|
|
"3. low": "48.3050",
|
|
"4. close": "49.4700",
|
|
"5. volume": "10329667"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "50.7100",
|
|
"2. high": "51.3400",
|
|
"3. low": "49.5500",
|
|
"4. close": "49.7700",
|
|
"5. volume": "5745571"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "51.0000",
|
|
"2. high": "51.2378",
|
|
"3. low": "50.5100",
|
|
"4. close": "50.5300",
|
|
"5. volume": "4693682"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "52.1100",
|
|
"2. high": "52.1100",
|
|
"3. low": "50.8400",
|
|
"4. close": "51.0900",
|
|
"5. volume": "7573045"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "50.8000",
|
|
"2. high": "52.0250",
|
|
"3. low": "49.7100",
|
|
"4. close": "51.6200",
|
|
"5. volume": "7110064"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "50.3000",
|
|
"2. high": "52.0900",
|
|
"3. low": "50.2000",
|
|
"4. close": "51.8900",
|
|
"5. volume": "8736453"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "48.0700",
|
|
"2. high": "51.2300",
|
|
"3. low": "48.0100",
|
|
"4. close": "50.0100",
|
|
"5. volume": "13413486"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "48.0000",
|
|
"2. high": "49.0500",
|
|
"3. low": "46.9800",
|
|
"4. close": "47.1000",
|
|
"5. volume": "8317829"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "47.6000",
|
|
"2. high": "48.2350",
|
|
"3. low": "46.9300",
|
|
"4. close": "47.6600",
|
|
"5. volume": "7813851"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "47.9700",
|
|
"2. high": "48.6800",
|
|
"3. low": "47.2750",
|
|
"4. close": "47.5900",
|
|
"5. volume": "10115339"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "46.9000",
|
|
"2. high": "47.6900",
|
|
"3. low": "46.3450",
|
|
"4. close": "46.9800",
|
|
"5. volume": "10632956"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "48.4100",
|
|
"2. high": "48.8900",
|
|
"3. low": "47.1600",
|
|
"4. close": "47.2400",
|
|
"5. volume": "14939640"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "54.0000",
|
|
"2. high": "54.8400",
|
|
"3. low": "47.3150",
|
|
"4. close": "47.9700",
|
|
"5. volume": "30528761"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "55.6800",
|
|
"2. high": "57.4100",
|
|
"3. low": "54.3500",
|
|
"4. close": "56.8200",
|
|
"5. volume": "14304804"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "57.1700",
|
|
"2. high": "57.9500",
|
|
"3. low": "55.5200",
|
|
"4. close": "56.3600",
|
|
"5. volume": "11035972"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "58.7900",
|
|
"2. high": "58.8800",
|
|
"3. low": "57.2400",
|
|
"4. close": "58.0500",
|
|
"5. volume": "7337804"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "59.5000",
|
|
"2. high": "60.3700",
|
|
"3. low": "58.2650",
|
|
"4. close": "58.3800",
|
|
"5. volume": "9417358"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "57.4600",
|
|
"2. high": "59.2800",
|
|
"3. low": "57.3500",
|
|
"4. close": "58.6600",
|
|
"5. volume": "9870335"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "55.7400",
|
|
"2. high": "56.9700",
|
|
"3. low": "55.4200",
|
|
"4. close": "56.9200",
|
|
"5. volume": "8073404"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "56.0600",
|
|
"2. high": "56.2800",
|
|
"3. low": "54.5400",
|
|
"4. close": "55.4400",
|
|
"5. volume": "16152221"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "60.4100",
|
|
"2. high": "60.5700",
|
|
"3. low": "57.0100",
|
|
"4. close": "59.6100",
|
|
"5. volume": "16353590"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "59.7850",
|
|
"2. high": "63.6300",
|
|
"3. low": "59.7500",
|
|
"4. close": "62.4500",
|
|
"5. volume": "11719253"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "61.2700",
|
|
"2. high": "63.0300",
|
|
"3. low": "60.5200",
|
|
"4. close": "60.5500",
|
|
"5. volume": "7977453"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "59.7350",
|
|
"2. high": "60.9250",
|
|
"3. low": "59.2100",
|
|
"4. close": "60.7200",
|
|
"5. volume": "5753164"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "59.3100",
|
|
"2. high": "59.6700",
|
|
"3. low": "58.6100",
|
|
"4. close": "59.4100",
|
|
"5. volume": "5071932"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "59.0800",
|
|
"2. high": "59.6150",
|
|
"3. low": "57.5200",
|
|
"4. close": "59.5200",
|
|
"5. volume": "6597828"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "60.2500",
|
|
"2. high": "60.5800",
|
|
"3. low": "58.6550",
|
|
"4. close": "58.9300",
|
|
"5. volume": "7833930"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "59.1300",
|
|
"2. high": "59.6350",
|
|
"3. low": "57.9100",
|
|
"4. close": "59.0700",
|
|
"5. volume": "6519322"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "58.8000",
|
|
"2. high": "59.9300",
|
|
"3. low": "58.3600",
|
|
"4. close": "59.7300",
|
|
"5. volume": "6356425"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "58.2300",
|
|
"2. high": "60.0900",
|
|
"3. low": "57.7200",
|
|
"4. close": "59.5200",
|
|
"5. volume": "8444697"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "56.9800",
|
|
"2. high": "58.3800",
|
|
"3. low": "56.6900",
|
|
"4. close": "57.7700",
|
|
"5. volume": "7053893"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "55.8300",
|
|
"2. high": "57.9500",
|
|
"3. low": "55.3900",
|
|
"4. close": "57.6150",
|
|
"5. volume": "8976210"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "55.3900",
|
|
"2. high": "56.2344",
|
|
"3. low": "54.1600",
|
|
"4. close": "54.6100",
|
|
"5. volume": "7829252"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "56.3900",
|
|
"2. high": "57.1300",
|
|
"3. low": "55.6300",
|
|
"4. close": "56.6000",
|
|
"5. volume": "5572172"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "54.7100",
|
|
"2. high": "56.2800",
|
|
"3. low": "53.9100",
|
|
"4. close": "55.9500",
|
|
"5. volume": "10429750"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "51.8100",
|
|
"2. high": "54.8700",
|
|
"3. low": "51.5301",
|
|
"4. close": "53.6000",
|
|
"5. volume": "8777288"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "53.2700",
|
|
"2. high": "53.2700",
|
|
"3. low": "52.3200",
|
|
"4. close": "52.4100",
|
|
"5. volume": "7095360"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "53.9200",
|
|
"2. high": "54.1400",
|
|
"3. low": "52.2000",
|
|
"4. close": "52.9300",
|
|
"5. volume": "7896111"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "54.0050",
|
|
"2. high": "54.0800",
|
|
"3. low": "53.4400",
|
|
"4. close": "53.6500",
|
|
"5. volume": "6880557"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "54.1600",
|
|
"2. high": "54.2100",
|
|
"3. low": "52.6000",
|
|
"4. close": "53.7400",
|
|
"5. volume": "8291667"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "54.0600",
|
|
"2. high": "54.8800",
|
|
"3. low": "53.7900",
|
|
"4. close": "54.2100",
|
|
"5. volume": "7440656"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "52.6500",
|
|
"2. high": "53.7600",
|
|
"3. low": "51.9800",
|
|
"4. close": "53.1700",
|
|
"5. volume": "5670680"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "53.6400",
|
|
"2. high": "53.8400",
|
|
"3. low": "52.2800",
|
|
"4. close": "52.8200",
|
|
"5. volume": "12894117"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "53.1350",
|
|
"2. high": "53.6500",
|
|
"3. low": "51.6900",
|
|
"4. close": "52.2600",
|
|
"5. volume": "7176333"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "53.2760",
|
|
"2. high": "55.0100",
|
|
"3. low": "52.6450",
|
|
"4. close": "52.9400",
|
|
"5. volume": "8776259"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "52.3900",
|
|
"2. high": "53.9800",
|
|
"3. low": "52.2101",
|
|
"4. close": "53.8800",
|
|
"5. volume": "8441270"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "51.5100",
|
|
"2. high": "52.1600",
|
|
"3. low": "50.9350",
|
|
"4. close": "51.0200",
|
|
"5. volume": "9657702"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "51.1600",
|
|
"2. high": "53.1900",
|
|
"3. low": "51.0000",
|
|
"4. close": "52.9800",
|
|
"5. volume": "9889277"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "54.2900",
|
|
"2. high": "54.4400",
|
|
"3. low": "51.1250",
|
|
"4. close": "51.7800",
|
|
"5. volume": "10484641"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "52.4600",
|
|
"2. high": "54.3850",
|
|
"3. low": "52.2700",
|
|
"4. close": "53.8000",
|
|
"5. volume": "11524248"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "50.6700",
|
|
"2. high": "52.8900",
|
|
"3. low": "50.6700",
|
|
"4. close": "52.3800",
|
|
"5. volume": "12125243"
|
|
}
|
|
}
|
|
} |