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": "ZS",
|
|
"3. Last Refreshed": "2025-10-22",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-22": {
|
|
"1. open": "308.9800",
|
|
"2. high": "311.3399",
|
|
"3. low": "302.5800",
|
|
"4. close": "307.9200",
|
|
"5. volume": "1171413"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "305.7400",
|
|
"2. high": "311.2900",
|
|
"3. low": "303.7800",
|
|
"4. close": "310.3700",
|
|
"5. volume": "748628"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "301.2700",
|
|
"2. high": "307.1900",
|
|
"3. low": "301.2700",
|
|
"4. close": "305.9000",
|
|
"5. volume": "880671"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "296.9700",
|
|
"2. high": "301.1200",
|
|
"3. low": "295.2400",
|
|
"4. close": "300.2500",
|
|
"5. volume": "837142"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "303.7800",
|
|
"2. high": "309.6700",
|
|
"3. low": "296.2200",
|
|
"4. close": "299.2400",
|
|
"5. volume": "1090892"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "305.8000",
|
|
"2. high": "306.2050",
|
|
"3. low": "298.6400",
|
|
"4. close": "302.3500",
|
|
"5. volume": "1103533"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "306.6600",
|
|
"2. high": "307.3288",
|
|
"3. low": "299.4800",
|
|
"4. close": "301.8000",
|
|
"5. volume": "1537546"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "315.0000",
|
|
"2. high": "319.8900",
|
|
"3. low": "312.4200",
|
|
"4. close": "313.0400",
|
|
"5. volume": "1125614"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "315.4400",
|
|
"2. high": "319.8900",
|
|
"3. low": "309.5209",
|
|
"4. close": "309.8800",
|
|
"5. volume": "1510978"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "312.5450",
|
|
"2. high": "316.0400",
|
|
"3. low": "309.7000",
|
|
"4. close": "315.2100",
|
|
"5. volume": "1026060"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "297.3000",
|
|
"2. high": "315.0000",
|
|
"3. low": "294.9200",
|
|
"4. close": "313.8900",
|
|
"5. volume": "2129633"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "305.4900",
|
|
"2. high": "305.5000",
|
|
"3. low": "287.7443",
|
|
"4. close": "292.7500",
|
|
"5. volume": "1782877"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "307.4000",
|
|
"2. high": "311.0000",
|
|
"3. low": "303.7695",
|
|
"4. close": "305.2400",
|
|
"5. volume": "981375"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "308.0700",
|
|
"2. high": "309.7900",
|
|
"3. low": "301.7100",
|
|
"4. close": "305.4100",
|
|
"5. volume": "977708"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "306.0000",
|
|
"2. high": "307.7900",
|
|
"3. low": "302.1500",
|
|
"4. close": "307.5800",
|
|
"5. volume": "1247428"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "298.6100",
|
|
"2. high": "305.9100",
|
|
"3. low": "297.1350",
|
|
"4. close": "304.5300",
|
|
"5. volume": "1921370"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "295.8400",
|
|
"2. high": "300.2100",
|
|
"3. low": "291.5700",
|
|
"4. close": "299.6600",
|
|
"5. volume": "1886184"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "297.1100",
|
|
"2. high": "300.8100",
|
|
"3. low": "293.5100",
|
|
"4. close": "296.9000",
|
|
"5. volume": "1418953"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "287.0000",
|
|
"2. high": "296.8798",
|
|
"3. low": "285.7000",
|
|
"4. close": "294.6500",
|
|
"5. volume": "1541638"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "281.5700",
|
|
"2. high": "287.7500",
|
|
"3. low": "279.4200",
|
|
"4. close": "286.6600",
|
|
"5. volume": "852621"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "289.2900",
|
|
"2. high": "291.2500",
|
|
"3. low": "283.0800",
|
|
"4. close": "284.4200",
|
|
"5. volume": "1031494"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "290.9700",
|
|
"2. high": "293.5699",
|
|
"3. low": "287.3300",
|
|
"4. close": "289.2900",
|
|
"5. volume": "1011410"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "293.8200",
|
|
"2. high": "294.4600",
|
|
"3. low": "286.5100",
|
|
"4. close": "291.5700",
|
|
"5. volume": "1070697"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "292.6700",
|
|
"2. high": "294.6499",
|
|
"3. low": "289.2450",
|
|
"4. close": "294.2700",
|
|
"5. volume": "2050375"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "282.4500",
|
|
"2. high": "291.7300",
|
|
"3. low": "281.9400",
|
|
"4. close": "291.1100",
|
|
"5. volume": "2161671"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "281.9600",
|
|
"2. high": "286.7900",
|
|
"3. low": "277.0600",
|
|
"4. close": "279.4600",
|
|
"5. volume": "1297818"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "285.6000",
|
|
"2. high": "285.6500",
|
|
"3. low": "277.0722",
|
|
"4. close": "281.9600",
|
|
"5. volume": "1846037"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "284.6700",
|
|
"2. high": "289.5800",
|
|
"3. low": "283.6101",
|
|
"4. close": "285.6600",
|
|
"5. volume": "1268938"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "286.9000",
|
|
"2. high": "288.5300",
|
|
"3. low": "282.4600",
|
|
"4. close": "283.1900",
|
|
"5. volume": "1357494"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "282.0500",
|
|
"2. high": "292.9400",
|
|
"3. low": "281.4500",
|
|
"4. close": "286.6600",
|
|
"5. volume": "1946973"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "284.3000",
|
|
"2. high": "288.8900",
|
|
"3. low": "276.3100",
|
|
"4. close": "278.7900",
|
|
"5. volume": "1836009"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "281.3500",
|
|
"2. high": "284.3401",
|
|
"3. low": "279.0000",
|
|
"4. close": "282.2900",
|
|
"5. volume": "1634423"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "275.0000",
|
|
"2. high": "281.7600",
|
|
"3. low": "273.7335",
|
|
"4. close": "281.6000",
|
|
"5. volume": "1839713"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "269.6200",
|
|
"2. high": "274.2000",
|
|
"3. low": "267.0000",
|
|
"4. close": "274.2000",
|
|
"5. volume": "1621125"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "269.8700",
|
|
"2. high": "270.0000",
|
|
"3. low": "262.9000",
|
|
"4. close": "268.2500",
|
|
"5. volume": "2091392"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "272.5000",
|
|
"2. high": "274.5000",
|
|
"3. low": "260.4000",
|
|
"4. close": "270.5800",
|
|
"5. volume": "6022315"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "279.7100",
|
|
"2. high": "280.9800",
|
|
"3. low": "268.5401",
|
|
"4. close": "274.5700",
|
|
"5. volume": "5561417"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "282.9400",
|
|
"2. high": "284.7000",
|
|
"3. low": "274.6700",
|
|
"4. close": "277.0500",
|
|
"5. volume": "1494177"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "272.9300",
|
|
"2. high": "283.6500",
|
|
"3. low": "272.9300",
|
|
"4. close": "280.4200",
|
|
"5. volume": "1698926"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "269.5600",
|
|
"2. high": "273.7700",
|
|
"3. low": "267.5100",
|
|
"4. close": "273.0700",
|
|
"5. volume": "1031474"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "269.1000",
|
|
"2. high": "271.7700",
|
|
"3. low": "265.8600",
|
|
"4. close": "267.6800",
|
|
"5. volume": "1246357"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "273.9500",
|
|
"2. high": "275.4650",
|
|
"3. low": "269.1300",
|
|
"4. close": "269.6600",
|
|
"5. volume": "820450"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "270.4000",
|
|
"2. high": "276.7900",
|
|
"3. low": "269.1400",
|
|
"4. close": "272.5150",
|
|
"5. volume": "882802"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "273.5000",
|
|
"2. high": "273.5000",
|
|
"3. low": "268.7800",
|
|
"4. close": "270.3500",
|
|
"5. volume": "805931"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "274.2600",
|
|
"2. high": "277.5000",
|
|
"3. low": "270.3600",
|
|
"4. close": "273.8050",
|
|
"5. volume": "1044026"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "280.3500",
|
|
"2. high": "282.5500",
|
|
"3. low": "273.9100",
|
|
"4. close": "274.9200",
|
|
"5. volume": "1151179"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "275.4700",
|
|
"2. high": "277.3350",
|
|
"3. low": "273.9000",
|
|
"4. close": "277.0300",
|
|
"5. volume": "969787"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "271.4200",
|
|
"2. high": "275.5600",
|
|
"3. low": "270.5178",
|
|
"4. close": "274.9700",
|
|
"5. volume": "877633"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "274.7100",
|
|
"2. high": "276.8200",
|
|
"3. low": "269.7201",
|
|
"4. close": "270.9900",
|
|
"5. volume": "1014831"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "279.0500",
|
|
"2. high": "279.9999",
|
|
"3. low": "274.8125",
|
|
"4. close": "277.7700",
|
|
"5. volume": "1269457"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "272.6100",
|
|
"2. high": "275.6300",
|
|
"3. low": "269.5100",
|
|
"4. close": "275.4300",
|
|
"5. volume": "1124813"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "268.8300",
|
|
"2. high": "276.2300",
|
|
"3. low": "267.1100",
|
|
"4. close": "271.1800",
|
|
"5. volume": "1281214"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "273.6300",
|
|
"2. high": "274.8300",
|
|
"3. low": "268.2600",
|
|
"4. close": "269.6950",
|
|
"5. volume": "1673979"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "291.0700",
|
|
"2. high": "291.0700",
|
|
"3. low": "265.8800",
|
|
"4. close": "272.5000",
|
|
"5. volume": "3192391"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "283.3500",
|
|
"2. high": "289.4400",
|
|
"3. low": "282.1100",
|
|
"4. close": "289.3200",
|
|
"5. volume": "996474"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "286.3500",
|
|
"2. high": "287.1200",
|
|
"3. low": "281.6800",
|
|
"4. close": "281.9600",
|
|
"5. volume": "999804"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "281.9400",
|
|
"2. high": "286.1800",
|
|
"3. low": "278.1100",
|
|
"4. close": "285.8600",
|
|
"5. volume": "2271434"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "281.4500",
|
|
"2. high": "283.6950",
|
|
"3. low": "274.3001",
|
|
"4. close": "280.2700",
|
|
"5. volume": "3244056"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "291.1000",
|
|
"2. high": "291.9999",
|
|
"3. low": "282.2500",
|
|
"4. close": "285.5600",
|
|
"5. volume": "1779931"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "290.7600",
|
|
"2. high": "290.8600",
|
|
"3. low": "283.4000",
|
|
"4. close": "287.7300",
|
|
"5. volume": "1056915"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "290.8400",
|
|
"2. high": "293.6337",
|
|
"3. low": "286.5500",
|
|
"4. close": "290.0700",
|
|
"5. volume": "1963129"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "288.1100",
|
|
"2. high": "290.0000",
|
|
"3. low": "285.6500",
|
|
"4. close": "289.0400",
|
|
"5. volume": "1166595"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "284.2450",
|
|
"2. high": "289.3099",
|
|
"3. low": "283.9900",
|
|
"4. close": "286.1850",
|
|
"5. volume": "1005637"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "283.6000",
|
|
"2. high": "286.3350",
|
|
"3. low": "281.1900",
|
|
"4. close": "284.3000",
|
|
"5. volume": "1036798"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "285.0750",
|
|
"2. high": "286.3099",
|
|
"3. low": "280.0000",
|
|
"4. close": "283.3700",
|
|
"5. volume": "1249076"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "288.4900",
|
|
"2. high": "289.2400",
|
|
"3. low": "283.4700",
|
|
"4. close": "285.7100",
|
|
"5. volume": "1160119"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "290.2150",
|
|
"2. high": "293.6500",
|
|
"3. low": "285.8000",
|
|
"4. close": "288.4300",
|
|
"5. volume": "1348651"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "286.6350",
|
|
"2. high": "289.6700",
|
|
"3. low": "284.6100",
|
|
"4. close": "288.7200",
|
|
"5. volume": "1819358"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "287.5900",
|
|
"2. high": "289.0500",
|
|
"3. low": "285.5400",
|
|
"4. close": "286.2900",
|
|
"5. volume": "2163346"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "289.8250",
|
|
"2. high": "291.6500",
|
|
"3. low": "284.5400",
|
|
"4. close": "287.7600",
|
|
"5. volume": "1666555"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "291.6000",
|
|
"2. high": "292.1700",
|
|
"3. low": "287.3300",
|
|
"4. close": "288.9000",
|
|
"5. volume": "1534807"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "288.2000",
|
|
"2. high": "295.0000",
|
|
"3. low": "286.7000",
|
|
"4. close": "291.1400",
|
|
"5. volume": "1780961"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "297.3900",
|
|
"2. high": "298.7000",
|
|
"3. low": "289.0000",
|
|
"4. close": "289.7400",
|
|
"5. volume": "2273466"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "315.9400",
|
|
"2. high": "316.0000",
|
|
"3. low": "296.0600",
|
|
"4. close": "296.1800",
|
|
"5. volume": "3564863"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "315.0000",
|
|
"2. high": "317.2799",
|
|
"3. low": "311.5000",
|
|
"4. close": "316.5000",
|
|
"5. volume": "1681498"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "316.7800",
|
|
"2. high": "318.4599",
|
|
"3. low": "307.1600",
|
|
"4. close": "312.4400",
|
|
"5. volume": "1815634"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "312.8600",
|
|
"2. high": "316.0150",
|
|
"3. low": "309.6768",
|
|
"4. close": "315.4500",
|
|
"5. volume": "1733631"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "310.4900",
|
|
"2. high": "316.4500",
|
|
"3. low": "308.1050",
|
|
"4. close": "314.7700",
|
|
"5. volume": "1367890"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "307.0800",
|
|
"2. high": "312.4550",
|
|
"3. low": "305.5300",
|
|
"4. close": "309.3300",
|
|
"5. volume": "1632968"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "314.5000",
|
|
"2. high": "316.8200",
|
|
"3. low": "301.8500",
|
|
"4. close": "307.3200",
|
|
"5. volume": "4228534"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "306.5850",
|
|
"2. high": "314.3300",
|
|
"3. low": "306.1100",
|
|
"4. close": "313.9400",
|
|
"5. volume": "2523136"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "314.7050",
|
|
"2. high": "317.2600",
|
|
"3. low": "312.5500",
|
|
"4. close": "315.3200",
|
|
"5. volume": "2548887"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "314.3300",
|
|
"2. high": "317.1800",
|
|
"3. low": "311.6620",
|
|
"4. close": "313.8500",
|
|
"5. volume": "1878639"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "310.9300",
|
|
"2. high": "316.4400",
|
|
"3. low": "310.9125",
|
|
"4. close": "311.9800",
|
|
"5. volume": "2047223"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "311.8800",
|
|
"2. high": "314.6400",
|
|
"3. low": "306.3500",
|
|
"4. close": "308.4600",
|
|
"5. volume": "2257434"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "302.4600",
|
|
"2. high": "311.7112",
|
|
"3. low": "298.4300",
|
|
"4. close": "310.4600",
|
|
"5. volume": "3054899"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "305.4900",
|
|
"2. high": "308.4000",
|
|
"3. low": "300.2600",
|
|
"4. close": "302.9400",
|
|
"5. volume": "3365941"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "306.3250",
|
|
"2. high": "308.6600",
|
|
"3. low": "302.3850",
|
|
"4. close": "305.4100",
|
|
"5. volume": "2019877"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "303.1350",
|
|
"2. high": "307.9900",
|
|
"3. low": "299.5200",
|
|
"4. close": "307.3100",
|
|
"5. volume": "2885304"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "304.0600",
|
|
"2. high": "309.1850",
|
|
"3. low": "303.5500",
|
|
"4. close": "305.0200",
|
|
"5. volume": "2567442"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "301.9500",
|
|
"2. high": "305.6100",
|
|
"3. low": "300.5000",
|
|
"4. close": "301.9500",
|
|
"5. volume": "2066640"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "300.1000",
|
|
"2. high": "306.4899",
|
|
"3. low": "300.1000",
|
|
"4. close": "301.4300",
|
|
"5. volume": "1827410"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "297.4000",
|
|
"2. high": "302.9799",
|
|
"3. low": "296.2200",
|
|
"4. close": "299.8600",
|
|
"5. volume": "2007373"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "300.0000",
|
|
"2. high": "303.9600",
|
|
"3. low": "296.2050",
|
|
"4. close": "297.9700",
|
|
"5. volume": "1637002"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "303.6050",
|
|
"2. high": "305.4999",
|
|
"3. low": "299.5900",
|
|
"4. close": "299.9000",
|
|
"5. volume": "2294088"
|
|
},
|
|
"2025-06-06": {
|
|
"1. open": "302.6300",
|
|
"2. high": "306.7750",
|
|
"3. low": "302.1017",
|
|
"4. close": "303.0300",
|
|
"5. volume": "3016227"
|
|
},
|
|
"2025-06-05": {
|
|
"1. open": "299.3100",
|
|
"2. high": "303.7267",
|
|
"3. low": "298.3300",
|
|
"4. close": "300.8800",
|
|
"5. volume": "2505620"
|
|
},
|
|
"2025-06-04": {
|
|
"1. open": "295.4800",
|
|
"2. high": "303.4200",
|
|
"3. low": "294.1250",
|
|
"4. close": "296.8500",
|
|
"5. volume": "3231464"
|
|
},
|
|
"2025-06-03": {
|
|
"1. open": "292.7200",
|
|
"2. high": "298.0000",
|
|
"3. low": "290.2200",
|
|
"4. close": "295.0300",
|
|
"5. volume": "4123560"
|
|
},
|
|
"2025-06-02": {
|
|
"1. open": "276.6200",
|
|
"2. high": "293.5300",
|
|
"3. low": "276.3500",
|
|
"4. close": "293.1800",
|
|
"5. volume": "5827314"
|
|
}
|
|
}
|
|
} |