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": "APP",
|
|
"3. Last Refreshed": "2025-10-22",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-22": {
|
|
"1. open": "568.7300",
|
|
"2. high": "571.5820",
|
|
"3. low": "553.2400",
|
|
"4. close": "564.8200",
|
|
"5. volume": "4442841"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "567.6900",
|
|
"2. high": "567.9999",
|
|
"3. low": "547.1290",
|
|
"4. close": "552.6400",
|
|
"5. volume": "4199919"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "593.3100",
|
|
"2. high": "595.6970",
|
|
"3. low": "553.0000",
|
|
"4. close": "565.9400",
|
|
"5. volume": "6529825"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "600.3400",
|
|
"2. high": "612.7400",
|
|
"3. low": "589.2001",
|
|
"4. close": "599.3100",
|
|
"5. volume": "3298195"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "612.8100",
|
|
"2. high": "616.2800",
|
|
"3. low": "594.6800",
|
|
"4. close": "605.6800",
|
|
"5. volume": "3541934"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "603.3800",
|
|
"2. high": "615.3800",
|
|
"3. low": "592.3200",
|
|
"4. close": "602.3000",
|
|
"5. volume": "3535565"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "576.9400",
|
|
"2. high": "596.7700",
|
|
"3. low": "566.4900",
|
|
"4. close": "590.0300",
|
|
"5. volume": "3572657"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "590.0000",
|
|
"2. high": "591.3200",
|
|
"3. low": "562.2800",
|
|
"4. close": "590.1100",
|
|
"5. volume": "4062397"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "599.6100",
|
|
"2. high": "601.8300",
|
|
"3. low": "566.9000",
|
|
"4. close": "569.8900",
|
|
"5. volume": "6479078"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "615.9400",
|
|
"2. high": "618.9900",
|
|
"3. low": "591.5000",
|
|
"4. close": "600.3200",
|
|
"5. volume": "6289311"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "631.3900",
|
|
"2. high": "654.9800",
|
|
"3. low": "616.2400",
|
|
"4. close": "629.7000",
|
|
"5. volume": "5472905"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "595.2150",
|
|
"2. high": "644.4700",
|
|
"3. low": "592.2600",
|
|
"4. close": "631.8500",
|
|
"5. volume": "11768731"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "684.4750",
|
|
"2. high": "687.0000",
|
|
"3. low": "545.0000",
|
|
"4. close": "587.0000",
|
|
"5. volume": "14417706"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "691.0200",
|
|
"2. high": "694.9999",
|
|
"3. low": "673.1700",
|
|
"4. close": "682.7600",
|
|
"5. volume": "4205773"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "710.1900",
|
|
"2. high": "710.9900",
|
|
"3. low": "674.4000",
|
|
"4. close": "683.6400",
|
|
"5. volume": "6075429"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "714.8350",
|
|
"2. high": "727.4900",
|
|
"3. low": "697.5060",
|
|
"4. close": "704.0900",
|
|
"5. volume": "6210848"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "713.0000",
|
|
"2. high": "720.5600",
|
|
"3. low": "699.2200",
|
|
"4. close": "718.5400",
|
|
"5. volume": "6759568"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "685.4000",
|
|
"2. high": "745.6100",
|
|
"3. low": "683.5000",
|
|
"4. close": "712.3600",
|
|
"5. volume": "11947835"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "652.6700",
|
|
"2. high": "671.1800",
|
|
"3. low": "646.4700",
|
|
"4. close": "669.8600",
|
|
"5. volume": "6122353"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "624.8700",
|
|
"2. high": "643.9243",
|
|
"3. low": "619.4900",
|
|
"4. close": "639.9100",
|
|
"5. volume": "6418199"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "652.7500",
|
|
"2. high": "662.4985",
|
|
"3. low": "635.5000",
|
|
"4. close": "641.9200",
|
|
"5. volume": "5991497"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "641.0000",
|
|
"2. high": "670.1890",
|
|
"3. low": "637.5100",
|
|
"4. close": "651.1800",
|
|
"5. volume": "7799930"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "647.0500",
|
|
"2. high": "657.0000",
|
|
"3. low": "639.5146",
|
|
"4. close": "643.5000",
|
|
"5. volume": "9307081"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "628.4800",
|
|
"2. high": "653.0600",
|
|
"3. low": "617.5600",
|
|
"4. close": "649.5900",
|
|
"5. volume": "73131599"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "616.3250",
|
|
"2. high": "632.8810",
|
|
"3. low": "613.7800",
|
|
"4. close": "621.5200",
|
|
"5. volume": "9258535"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "603.5700",
|
|
"2. high": "613.6900",
|
|
"3. low": "587.2300",
|
|
"4. close": "606.6600",
|
|
"5. volume": "8915194"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "596.7000",
|
|
"2. high": "605.3800",
|
|
"3. low": "589.2800",
|
|
"4. close": "603.8000",
|
|
"5. volume": "8588889"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "578.5400",
|
|
"2. high": "595.2700",
|
|
"3. low": "574.2270",
|
|
"4. close": "593.1400",
|
|
"5. volume": "6246575"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "573.0550",
|
|
"2. high": "587.8799",
|
|
"3. low": "572.1100",
|
|
"4. close": "582.0000",
|
|
"5. volume": "6730310"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "568.0000",
|
|
"2. high": "576.4400",
|
|
"3. low": "560.7901",
|
|
"4. close": "571.3100",
|
|
"5. volume": "6133457"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "562.8300",
|
|
"2. high": "576.0100",
|
|
"3. low": "561.5000",
|
|
"4. close": "567.1200",
|
|
"5. volume": "6730296"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "546.8150",
|
|
"2. high": "559.2400",
|
|
"3. low": "544.9225",
|
|
"4. close": "558.1700",
|
|
"5. volume": "8503532"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "537.0750",
|
|
"2. high": "555.5000",
|
|
"3. low": "535.7000",
|
|
"4. close": "547.0400",
|
|
"5. volume": "16516921"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "506.0000",
|
|
"2. high": "507.8700",
|
|
"3. low": "469.8000",
|
|
"4. close": "490.2400",
|
|
"5. volume": "8290545"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "497.8000",
|
|
"2. high": "511.0000",
|
|
"3. low": "490.6575",
|
|
"4. close": "499.9700",
|
|
"5. volume": "6215219"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "487.6900",
|
|
"2. high": "499.8700",
|
|
"3. low": "485.0800",
|
|
"4. close": "487.3500",
|
|
"5. volume": "5040674"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "464.0000",
|
|
"2. high": "481.8600",
|
|
"3. low": "452.2500",
|
|
"4. close": "481.7300",
|
|
"5. volume": "5279138"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "480.7200",
|
|
"2. high": "485.5275",
|
|
"3. low": "472.4200",
|
|
"4. close": "478.5900",
|
|
"5. volume": "5148052"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "463.2000",
|
|
"2. high": "488.7000",
|
|
"3. low": "463.0000",
|
|
"4. close": "483.7500",
|
|
"5. volume": "5898480"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "469.0000",
|
|
"2. high": "474.9799",
|
|
"3. low": "458.6500",
|
|
"4. close": "462.9400",
|
|
"5. volume": "2968649"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "448.0100",
|
|
"2. high": "471.9199",
|
|
"3. low": "444.0000",
|
|
"4. close": "469.3300",
|
|
"5. volume": "5593745"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "440.3000",
|
|
"2. high": "454.3900",
|
|
"3. low": "434.0200",
|
|
"4. close": "450.6800",
|
|
"5. volume": "4018619"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "418.7600",
|
|
"2. high": "446.9200",
|
|
"3. low": "412.3300",
|
|
"4. close": "441.6800",
|
|
"5. volume": "6208232"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "411.6200",
|
|
"2. high": "431.8600",
|
|
"3. low": "408.8000",
|
|
"4. close": "418.7600",
|
|
"5. volume": "5061547"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "405.0201",
|
|
"2. high": "412.8100",
|
|
"3. low": "385.1900",
|
|
"4. close": "412.3800",
|
|
"5. volume": "6374368"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "430.6400",
|
|
"2. high": "434.0700",
|
|
"3. low": "407.5200",
|
|
"4. close": "412.6000",
|
|
"5. volume": "5456683"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "438.0050",
|
|
"2. high": "444.0000",
|
|
"3. low": "432.6100",
|
|
"4. close": "438.5400",
|
|
"5. volume": "2712988"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "434.5000",
|
|
"2. high": "441.4999",
|
|
"3. low": "421.4000",
|
|
"4. close": "438.6800",
|
|
"5. volume": "3404039"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "434.5800",
|
|
"2. high": "445.0000",
|
|
"3. low": "426.0000",
|
|
"4. close": "433.3400",
|
|
"5. volume": "5005144"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "470.3800",
|
|
"2. high": "472.0500",
|
|
"3. low": "438.7700",
|
|
"4. close": "446.4000",
|
|
"5. volume": "6334051"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "466.9200",
|
|
"2. high": "470.2800",
|
|
"3. low": "458.4800",
|
|
"4. close": "467.0000",
|
|
"5. volume": "4541635"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "455.0000",
|
|
"2. high": "473.7000",
|
|
"3. low": "449.2105",
|
|
"4. close": "465.5800",
|
|
"5. volume": "5976576"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "448.6000",
|
|
"2. high": "464.9800",
|
|
"3. low": "447.0183",
|
|
"4. close": "455.9800",
|
|
"5. volume": "9487806"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "397.2500",
|
|
"2. high": "453.7600",
|
|
"3. low": "385.1000",
|
|
"4. close": "437.3400",
|
|
"5. volume": "20738715"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "385.1900",
|
|
"2. high": "393.4500",
|
|
"3. low": "378.3600",
|
|
"4. close": "390.5700",
|
|
"5. volume": "12843923"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "398.0000",
|
|
"2. high": "399.9400",
|
|
"3. low": "376.9093",
|
|
"4. close": "377.9300",
|
|
"5. volume": "6389794"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "383.0100",
|
|
"2. high": "395.5600",
|
|
"3. low": "368.1882",
|
|
"4. close": "395.0100",
|
|
"5. volume": "4986199"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "377.4600",
|
|
"2. high": "385.9200",
|
|
"3. low": "366.4700",
|
|
"4. close": "379.1700",
|
|
"5. volume": "6336260"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "380.0000",
|
|
"2. high": "397.9200",
|
|
"3. low": "377.5200",
|
|
"4. close": "390.7000",
|
|
"5. volume": "7940745"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "362.5300",
|
|
"2. high": "366.8000",
|
|
"3. low": "358.5500",
|
|
"4. close": "363.3100",
|
|
"5. volume": "2247113"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "373.9600",
|
|
"2. high": "379.2300",
|
|
"3. low": "359.4600",
|
|
"4. close": "361.6300",
|
|
"5. volume": "3270315"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "366.5000",
|
|
"2. high": "371.6953",
|
|
"3. low": "362.1700",
|
|
"4. close": "370.9600",
|
|
"5. volume": "2822983"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "360.0000",
|
|
"2. high": "369.7900",
|
|
"3. low": "357.0293",
|
|
"4. close": "364.1400",
|
|
"5. volume": "2883702"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "363.8200",
|
|
"2. high": "364.7800",
|
|
"3. low": "355.0000",
|
|
"4. close": "359.9400",
|
|
"5. volume": "2673274"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "352.9800",
|
|
"2. high": "363.6800",
|
|
"3. low": "349.2100",
|
|
"4. close": "362.1200",
|
|
"5. volume": "3626130"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "363.3000",
|
|
"2. high": "364.9050",
|
|
"3. low": "343.0000",
|
|
"4. close": "350.0000",
|
|
"5. volume": "4775224"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "360.6000",
|
|
"2. high": "375.5000",
|
|
"3. low": "359.4000",
|
|
"4. close": "366.1700",
|
|
"5. volume": "4582404"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "372.5900",
|
|
"2. high": "375.4950",
|
|
"3. low": "361.0000",
|
|
"4. close": "364.4600",
|
|
"5. volume": "4836543"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "356.5900",
|
|
"2. high": "369.4000",
|
|
"3. low": "351.0000",
|
|
"4. close": "363.7800",
|
|
"5. volume": "4602436"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "355.5800",
|
|
"2. high": "358.5600",
|
|
"3. low": "348.7096",
|
|
"4. close": "355.5000",
|
|
"5. volume": "3708206"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "348.0000",
|
|
"2. high": "354.3763",
|
|
"3. low": "345.4100",
|
|
"4. close": "352.9600",
|
|
"5. volume": "3389482"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "342.9000",
|
|
"2. high": "362.5300",
|
|
"3. low": "342.1101",
|
|
"4. close": "355.9000",
|
|
"5. volume": "6338812"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "342.0000",
|
|
"2. high": "345.9300",
|
|
"3. low": "332.3200",
|
|
"4. close": "335.1000",
|
|
"5. volume": "3584592"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "359.3550",
|
|
"2. high": "359.3550",
|
|
"3. low": "334.5257",
|
|
"4. close": "346.3200",
|
|
"5. volume": "5626851"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "350.2700",
|
|
"2. high": "362.6400",
|
|
"3. low": "344.7500",
|
|
"4. close": "352.7400",
|
|
"5. volume": "4234855"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "352.1400",
|
|
"2. high": "359.0000",
|
|
"3. low": "341.5000",
|
|
"4. close": "344.7500",
|
|
"5. volume": "3023104"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "341.8700",
|
|
"2. high": "346.7800",
|
|
"3. low": "338.2200",
|
|
"4. close": "345.0000",
|
|
"5. volume": "3158411"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "332.0000",
|
|
"2. high": "343.5000",
|
|
"3. low": "325.5800",
|
|
"4. close": "341.6400",
|
|
"5. volume": "3525836"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "342.5300",
|
|
"2. high": "348.5500",
|
|
"3. low": "333.2050",
|
|
"4. close": "336.0000",
|
|
"5. volume": "4127366"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "347.0000",
|
|
"2. high": "358.5300",
|
|
"3. low": "331.0000",
|
|
"4. close": "336.6900",
|
|
"5. volume": "5379761"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "341.3200",
|
|
"2. high": "361.7582",
|
|
"3. low": "340.0500",
|
|
"4. close": "350.0800",
|
|
"5. volume": "8204891"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "348.4900",
|
|
"2. high": "348.8300",
|
|
"3. low": "332.1000",
|
|
"4. close": "333.7800",
|
|
"5. volume": "18537825"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "342.4100",
|
|
"2. high": "347.9500",
|
|
"3. low": "328.9400",
|
|
"4. close": "347.4500",
|
|
"5. volume": "5305922"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "355.4000",
|
|
"2. high": "358.2365",
|
|
"3. low": "336.6700",
|
|
"4. close": "338.8000",
|
|
"5. volume": "4109486"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "346.9150",
|
|
"2. high": "352.3900",
|
|
"3. low": "341.9300",
|
|
"4. close": "349.4800",
|
|
"5. volume": "5302973"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "324.3600",
|
|
"2. high": "336.0400",
|
|
"3. low": "320.0000",
|
|
"4. close": "335.4000",
|
|
"5. volume": "5498923"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "344.2300",
|
|
"2. high": "344.7600",
|
|
"3. low": "321.6800",
|
|
"4. close": "324.7000",
|
|
"5. volume": "8731808"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "360.6600",
|
|
"2. high": "361.8899",
|
|
"3. low": "338.6501",
|
|
"4. close": "344.3700",
|
|
"5. volume": "5816331"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "370.9500",
|
|
"2. high": "371.0000",
|
|
"3. low": "358.7100",
|
|
"4. close": "360.4500",
|
|
"5. volume": "2960023"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "367.7900",
|
|
"2. high": "377.0100",
|
|
"3. low": "364.4900",
|
|
"4. close": "370.6800",
|
|
"5. volume": "3544859"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "372.7800",
|
|
"2. high": "381.0000",
|
|
"3. low": "360.7490",
|
|
"4. close": "364.4900",
|
|
"5. volume": "4351715"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "380.5000",
|
|
"2. high": "384.1000",
|
|
"3. low": "362.4500",
|
|
"4. close": "380.5800",
|
|
"5. volume": "6527801"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "386.3000",
|
|
"2. high": "387.9500",
|
|
"3. low": "377.9000",
|
|
"4. close": "383.4300",
|
|
"5. volume": "3598466"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "390.0000",
|
|
"2. high": "396.7700",
|
|
"3. low": "374.6800",
|
|
"4. close": "383.6100",
|
|
"5. volume": "4949317"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "401.2500",
|
|
"2. high": "404.5000",
|
|
"3. low": "382.8500",
|
|
"4. close": "383.6000",
|
|
"5. volume": "7829239"
|
|
},
|
|
"2025-06-06": {
|
|
"1. open": "421.0000",
|
|
"2. high": "426.5200",
|
|
"3. low": "413.2301",
|
|
"4. close": "417.8900",
|
|
"5. volume": "5495450"
|
|
},
|
|
"2025-06-05": {
|
|
"1. open": "414.1700",
|
|
"2. high": "428.9900",
|
|
"3. low": "406.7800",
|
|
"4. close": "414.1400",
|
|
"5. volume": "5986157"
|
|
},
|
|
"2025-06-04": {
|
|
"1. open": "398.3900",
|
|
"2. high": "417.4500",
|
|
"3. low": "398.2100",
|
|
"4. close": "416.5200",
|
|
"5. volume": "4804645"
|
|
},
|
|
"2025-06-03": {
|
|
"1. open": "401.9100",
|
|
"2. high": "408.0000",
|
|
"3. low": "390.4100",
|
|
"4. close": "398.5100",
|
|
"5. volume": "4651336"
|
|
},
|
|
"2025-06-02": {
|
|
"1. open": "392.3100",
|
|
"2. high": "402.2500",
|
|
"3. low": "381.6001",
|
|
"4. close": "401.9100",
|
|
"5. volume": "6202125"
|
|
}
|
|
}
|
|
} |