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": "REGN",
|
|
"3. Last Refreshed": "2025-10-22",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-22": {
|
|
"1. open": "580.2100",
|
|
"2. high": "588.7050",
|
|
"3. low": "578.6000",
|
|
"4. close": "584.7400",
|
|
"5. volume": "691262"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "574.6000",
|
|
"2. high": "582.4050",
|
|
"3. low": "572.8200",
|
|
"4. close": "579.3400",
|
|
"5. volume": "651765"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "579.4100",
|
|
"2. high": "582.6450",
|
|
"3. low": "574.2300",
|
|
"4. close": "576.7700",
|
|
"5. volume": "639173"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "570.3500",
|
|
"2. high": "579.0450",
|
|
"3. low": "566.1100",
|
|
"4. close": "578.0500",
|
|
"5. volume": "745708"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "583.0100",
|
|
"2. high": "589.0800",
|
|
"3. low": "564.0000",
|
|
"4. close": "569.1700",
|
|
"5. volume": "842249"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "575.0300",
|
|
"2. high": "584.8650",
|
|
"3. low": "569.0200",
|
|
"4. close": "576.4200",
|
|
"5. volume": "927747"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "556.9200",
|
|
"2. high": "576.1800",
|
|
"3. low": "553.8650",
|
|
"4. close": "572.6000",
|
|
"5. volume": "1010700"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "551.5000",
|
|
"2. high": "563.7700",
|
|
"3. low": "541.0000",
|
|
"4. close": "557.7300",
|
|
"5. volume": "1426513"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "569.2900",
|
|
"2. high": "577.1700",
|
|
"3. low": "555.5450",
|
|
"4. close": "564.6300",
|
|
"5. volume": "1495028"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "569.0200",
|
|
"2. high": "574.7200",
|
|
"3. low": "563.5100",
|
|
"4. close": "569.9000",
|
|
"5. volume": "853522"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "584.0100",
|
|
"2. high": "605.0000",
|
|
"3. low": "560.9700",
|
|
"4. close": "563.8600",
|
|
"5. volume": "1415840"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "587.5900",
|
|
"2. high": "591.4499",
|
|
"3. low": "578.4200",
|
|
"4. close": "583.2400",
|
|
"5. volume": "656378"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "602.0000",
|
|
"2. high": "603.6500",
|
|
"3. low": "584.4063",
|
|
"4. close": "585.4800",
|
|
"5. volume": "1072437"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "602.0900",
|
|
"2. high": "618.0100",
|
|
"3. low": "599.8700",
|
|
"4. close": "600.0000",
|
|
"5. volume": "1154866"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "600.4200",
|
|
"2. high": "605.4125",
|
|
"3. low": "596.6000",
|
|
"4. close": "600.0000",
|
|
"5. volume": "1096615"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "570.8700",
|
|
"2. high": "615.3900",
|
|
"3. low": "569.9900",
|
|
"4. close": "599.9400",
|
|
"5. volume": "2083171"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "560.5800",
|
|
"2. high": "574.0400",
|
|
"3. low": "555.0001",
|
|
"4. close": "562.2700",
|
|
"5. volume": "1662880"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "563.9000",
|
|
"2. high": "564.9100",
|
|
"3. low": "557.3400",
|
|
"4. close": "560.7500",
|
|
"5. volume": "922537"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "562.0000",
|
|
"2. high": "564.6100",
|
|
"3. low": "550.7101",
|
|
"4. close": "563.9000",
|
|
"5. volume": "838628"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "577.3000",
|
|
"2. high": "579.0000",
|
|
"3. low": "549.2000",
|
|
"4. close": "555.5100",
|
|
"5. volume": "1394243"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "567.8900",
|
|
"2. high": "577.9800",
|
|
"3. low": "566.0000",
|
|
"4. close": "576.9800",
|
|
"5. volume": "777700"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "580.0000",
|
|
"2. high": "581.9999",
|
|
"3. low": "565.4500",
|
|
"4. close": "567.8900",
|
|
"5. volume": "1362191"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "593.0000",
|
|
"2. high": "600.7500",
|
|
"3. low": "588.6734",
|
|
"4. close": "595.6800",
|
|
"5. volume": "904972"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "602.5400",
|
|
"2. high": "603.4650",
|
|
"3. low": "591.0000",
|
|
"4. close": "591.9900",
|
|
"5. volume": "2178008"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "589.5200",
|
|
"2. high": "600.0000",
|
|
"3. low": "583.9200",
|
|
"4. close": "598.7100",
|
|
"5. volume": "1267122"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "576.3100",
|
|
"2. high": "587.6700",
|
|
"3. low": "576.3100",
|
|
"4. close": "585.5000",
|
|
"5. volume": "921792"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "573.4300",
|
|
"2. high": "579.4000",
|
|
"3. low": "567.3050",
|
|
"4. close": "575.0600",
|
|
"5. volume": "708090"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "558.5400",
|
|
"2. high": "573.6900",
|
|
"3. low": "558.5400",
|
|
"4. close": "572.5900",
|
|
"5. volume": "995857"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "567.3400",
|
|
"2. high": "570.0000",
|
|
"3. low": "559.4500",
|
|
"4. close": "560.0000",
|
|
"5. volume": "602753"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "555.8100",
|
|
"2. high": "570.7600",
|
|
"3. low": "555.8100",
|
|
"4. close": "568.2000",
|
|
"5. volume": "868393"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "555.2100",
|
|
"2. high": "560.0000",
|
|
"3. low": "552.9800",
|
|
"4. close": "555.8300",
|
|
"5. volume": "874725"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "557.0000",
|
|
"2. high": "563.5650",
|
|
"3. low": "554.8000",
|
|
"4. close": "556.5300",
|
|
"5. volume": "873267"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "571.2000",
|
|
"2. high": "571.2000",
|
|
"3. low": "552.8100",
|
|
"4. close": "558.4400",
|
|
"5. volume": "1250565"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "565.1500",
|
|
"2. high": "577.7500",
|
|
"3. low": "565.0000",
|
|
"4. close": "573.3800",
|
|
"5. volume": "960386"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "568.0100",
|
|
"2. high": "581.9800",
|
|
"3. low": "559.6200",
|
|
"4. close": "567.2200",
|
|
"5. volume": "1124613"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "581.9900",
|
|
"2. high": "588.6999",
|
|
"3. low": "562.7850",
|
|
"4. close": "563.8000",
|
|
"5. volume": "1117342"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "580.5400",
|
|
"2. high": "585.4900",
|
|
"3. low": "570.3500",
|
|
"4. close": "577.9000",
|
|
"5. volume": "1020575"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "577.1500",
|
|
"2. high": "581.2450",
|
|
"3. low": "575.8871",
|
|
"4. close": "580.7000",
|
|
"5. volume": "574375"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "586.4300",
|
|
"2. high": "590.9550",
|
|
"3. low": "575.0400",
|
|
"4. close": "579.6100",
|
|
"5. volume": "616620"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "591.8700",
|
|
"2. high": "597.0200",
|
|
"3. low": "585.5000",
|
|
"4. close": "586.9600",
|
|
"5. volume": "584150"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "573.0000",
|
|
"2. high": "588.1000",
|
|
"3. low": "567.0800",
|
|
"4. close": "587.6500",
|
|
"5. volume": "1614497"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "591.0600",
|
|
"2. high": "594.8800",
|
|
"3. low": "572.2500",
|
|
"4. close": "572.3800",
|
|
"5. volume": "881012"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "602.3500",
|
|
"2. high": "610.4500",
|
|
"3. low": "585.5000",
|
|
"4. close": "589.4800",
|
|
"5. volume": "1439350"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "586.8700",
|
|
"2. high": "605.1800",
|
|
"3. low": "585.1034",
|
|
"4. close": "598.1600",
|
|
"5. volume": "1010305"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "572.3300",
|
|
"2. high": "596.9224",
|
|
"3. low": "570.3900",
|
|
"4. close": "591.0100",
|
|
"5. volume": "1298657"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "575.3000",
|
|
"2. high": "581.6885",
|
|
"3. low": "570.8000",
|
|
"4. close": "571.7800",
|
|
"5. volume": "854756"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "582.0900",
|
|
"2. high": "585.0000",
|
|
"3. low": "573.8100",
|
|
"4. close": "573.9100",
|
|
"5. volume": "769389"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "577.9600",
|
|
"2. high": "581.9500",
|
|
"3. low": "570.8400",
|
|
"4. close": "580.4100",
|
|
"5. volume": "1122244"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "560.9000",
|
|
"2. high": "573.4860",
|
|
"3. low": "558.0000",
|
|
"4. close": "565.9700",
|
|
"5. volume": "976320"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "557.0800",
|
|
"2. high": "565.5000",
|
|
"3. low": "552.0000",
|
|
"4. close": "561.5500",
|
|
"5. volume": "1096184"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "547.9400",
|
|
"2. high": "562.7434",
|
|
"3. low": "547.0850",
|
|
"4. close": "556.5550",
|
|
"5. volume": "766066"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "561.5200",
|
|
"2. high": "572.5799",
|
|
"3. low": "544.1600",
|
|
"4. close": "545.9400",
|
|
"5. volume": "1104021"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "559.8000",
|
|
"2. high": "567.6900",
|
|
"3. low": "558.0618",
|
|
"4. close": "563.0000",
|
|
"5. volume": "1024326"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "557.6600",
|
|
"2. high": "565.4800",
|
|
"3. low": "553.0500",
|
|
"4. close": "559.8000",
|
|
"5. volume": "811334"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "569.0000",
|
|
"2. high": "573.4650",
|
|
"3. low": "550.4950",
|
|
"4. close": "555.1300",
|
|
"5. volume": "865190"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "570.2500",
|
|
"2. high": "579.8200",
|
|
"3. low": "568.5000",
|
|
"4. close": "569.9000",
|
|
"5. volume": "993471"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "566.9800",
|
|
"2. high": "577.2100",
|
|
"3. low": "562.0100",
|
|
"4. close": "571.5400",
|
|
"5. volume": "1362681"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "583.0100",
|
|
"2. high": "583.2800",
|
|
"3. low": "542.8900",
|
|
"4. close": "558.8700",
|
|
"5. volume": "1656806"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "550.0100",
|
|
"2. high": "558.1300",
|
|
"3. low": "541.6125",
|
|
"4. close": "545.4600",
|
|
"5. volume": "1413850"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "560.4500",
|
|
"2. high": "563.5900",
|
|
"3. low": "550.4900",
|
|
"4. close": "554.5800",
|
|
"5. volume": "564909"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "558.0000",
|
|
"2. high": "559.6100",
|
|
"3. low": "552.0000",
|
|
"4. close": "558.1450",
|
|
"5. volume": "814915"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "563.5300",
|
|
"2. high": "567.9483",
|
|
"3. low": "558.5400",
|
|
"4. close": "558.6300",
|
|
"5. volume": "588433"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "565.4100",
|
|
"2. high": "567.2103",
|
|
"3. low": "555.5000",
|
|
"4. close": "563.1000",
|
|
"5. volume": "755848"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "572.5400",
|
|
"2. high": "577.7299",
|
|
"3. low": "563.6700",
|
|
"4. close": "564.6400",
|
|
"5. volume": "1037662"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "568.1200",
|
|
"2. high": "576.7000",
|
|
"3. low": "563.0050",
|
|
"4. close": "572.3900",
|
|
"5. volume": "891360"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "546.9200",
|
|
"2. high": "563.0000",
|
|
"3. low": "546.9200",
|
|
"4. close": "560.9300",
|
|
"5. volume": "976733"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "543.4400",
|
|
"2. high": "552.9800",
|
|
"3. low": "542.5000",
|
|
"4. close": "545.5300",
|
|
"5. volume": "709159"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "550.0000",
|
|
"2. high": "550.8850",
|
|
"3. low": "541.5000",
|
|
"4. close": "542.5200",
|
|
"5. volume": "1307873"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "545.6700",
|
|
"2. high": "554.4799",
|
|
"3. low": "542.0100",
|
|
"4. close": "550.0000",
|
|
"5. volume": "989311"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "550.0000",
|
|
"2. high": "558.3500",
|
|
"3. low": "546.5700",
|
|
"4. close": "547.9300",
|
|
"5. volume": "1089879"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "574.1500",
|
|
"2. high": "574.7500",
|
|
"3. low": "546.2800",
|
|
"4. close": "547.9600",
|
|
"5. volume": "998623"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "566.1000",
|
|
"2. high": "575.1300",
|
|
"3. low": "562.0000",
|
|
"4. close": "570.5900",
|
|
"5. volume": "717139"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "558.3900",
|
|
"2. high": "568.4600",
|
|
"3. low": "551.4800",
|
|
"4. close": "567.7400",
|
|
"5. volume": "844645"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "554.3800",
|
|
"2. high": "566.3650",
|
|
"3. low": "550.1100",
|
|
"4. close": "559.7600",
|
|
"5. volume": "827678"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "547.1000",
|
|
"2. high": "558.3800",
|
|
"3. low": "545.3800",
|
|
"4. close": "552.5800",
|
|
"5. volume": "843861"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "538.8700",
|
|
"2. high": "559.4600",
|
|
"3. low": "537.4500",
|
|
"4. close": "547.7500",
|
|
"5. volume": "847399"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "546.0000",
|
|
"2. high": "547.5900",
|
|
"3. low": "532.6000",
|
|
"4. close": "538.1100",
|
|
"5. volume": "960252"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "547.7500",
|
|
"2. high": "555.0000",
|
|
"3. low": "546.6100",
|
|
"4. close": "547.3600",
|
|
"5. volume": "456413"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "533.6600",
|
|
"2. high": "551.5000",
|
|
"3. low": "529.6900",
|
|
"4. close": "547.7400",
|
|
"5. volume": "818173"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "523.9700",
|
|
"2. high": "548.0350",
|
|
"3. low": "521.0000",
|
|
"4. close": "534.9100",
|
|
"5. volume": "1200806"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "520.2100",
|
|
"2. high": "526.0750",
|
|
"3. low": "518.9000",
|
|
"4. close": "525.0000",
|
|
"5. volume": "1013260"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "521.7900",
|
|
"2. high": "531.2100",
|
|
"3. low": "517.3900",
|
|
"4. close": "521.0000",
|
|
"5. volume": "1607841"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "520.0000",
|
|
"2. high": "524.5200",
|
|
"3. low": "514.7900",
|
|
"4. close": "521.0000",
|
|
"5. volume": "965552"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "521.4000",
|
|
"2. high": "525.6300",
|
|
"3. low": "516.9854",
|
|
"4. close": "520.2900",
|
|
"5. volume": "639648"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "515.7900",
|
|
"2. high": "527.4500",
|
|
"3. low": "515.7900",
|
|
"4. close": "522.2700",
|
|
"5. volume": "970565"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "510.0000",
|
|
"2. high": "516.1800",
|
|
"3. low": "507.6050",
|
|
"4. close": "511.9200",
|
|
"5. volume": "1076307"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "521.0500",
|
|
"2. high": "521.3100",
|
|
"3. low": "506.3800",
|
|
"4. close": "509.7200",
|
|
"5. volume": "2259498"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "508.5100",
|
|
"2. high": "519.1700",
|
|
"3. low": "503.2500",
|
|
"4. close": "513.5800",
|
|
"5. volume": "841127"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "519.2700",
|
|
"2. high": "523.0100",
|
|
"3. low": "508.7000",
|
|
"4. close": "508.8600",
|
|
"5. volume": "890421"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "532.8800",
|
|
"2. high": "538.2000",
|
|
"3. low": "520.2200",
|
|
"4. close": "522.6800",
|
|
"5. volume": "1325768"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "518.2500",
|
|
"2. high": "529.5500",
|
|
"3. low": "514.9800",
|
|
"4. close": "529.2400",
|
|
"5. volume": "951912"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "517.2300",
|
|
"2. high": "525.2200",
|
|
"3. low": "512.9700",
|
|
"4. close": "521.8400",
|
|
"5. volume": "873334"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "525.7700",
|
|
"2. high": "528.3680",
|
|
"3. low": "516.1000",
|
|
"4. close": "518.6000",
|
|
"5. volume": "963105"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "520.0000",
|
|
"2. high": "529.9900",
|
|
"3. low": "518.1600",
|
|
"4. close": "523.5300",
|
|
"5. volume": "1175230"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "498.0000",
|
|
"2. high": "518.2700",
|
|
"3. low": "494.4200",
|
|
"4. close": "517.6000",
|
|
"5. volume": "1983125"
|
|
},
|
|
"2025-06-06": {
|
|
"1. open": "485.5400",
|
|
"2. high": "499.8800",
|
|
"3. low": "485.0001",
|
|
"4. close": "493.2200",
|
|
"5. volume": "1497999"
|
|
},
|
|
"2025-06-05": {
|
|
"1. open": "486.0000",
|
|
"2. high": "491.7700",
|
|
"3. low": "476.4869",
|
|
"4. close": "483.0700",
|
|
"5. volume": "1791412"
|
|
},
|
|
"2025-06-04": {
|
|
"1. open": "491.7100",
|
|
"2. high": "499.9000",
|
|
"3. low": "482.9900",
|
|
"4. close": "484.9300",
|
|
"5. volume": "1870674"
|
|
},
|
|
"2025-06-03": {
|
|
"1. open": "490.7850",
|
|
"2. high": "501.1100",
|
|
"3. low": "485.3400",
|
|
"4. close": "487.8600",
|
|
"5. volume": "2141551"
|
|
},
|
|
"2025-06-02": {
|
|
"1. open": "491.0900",
|
|
"2. high": "502.5633",
|
|
"3. low": "481.5800",
|
|
"4. close": "490.8100",
|
|
"5. volume": "2944263"
|
|
}
|
|
}
|
|
} |