mirror of
https://github.com/Xe138/AI-Trader.git
synced 2026-04-02 17:37:24 -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": "ADP",
|
|
"3. Last Refreshed": "2025-10-24",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-24": {
|
|
"1. open": "282.2500",
|
|
"2. high": "282.8600",
|
|
"3. low": "280.6800",
|
|
"4. close": "280.9400",
|
|
"5. volume": "1263253"
|
|
},
|
|
"2025-10-23": {
|
|
"1. open": "282.7000",
|
|
"2. high": "284.2325",
|
|
"3. low": "280.6600",
|
|
"4. close": "281.5500",
|
|
"5. volume": "1338448"
|
|
},
|
|
"2025-10-22": {
|
|
"1. open": "283.6100",
|
|
"2. high": "287.4000",
|
|
"3. low": "282.9300",
|
|
"4. close": "283.9500",
|
|
"5. volume": "1234089"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "283.4600",
|
|
"2. high": "285.4100",
|
|
"3. low": "282.2900",
|
|
"4. close": "283.9800",
|
|
"5. volume": "1748209"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "281.6100",
|
|
"2. high": "283.7416",
|
|
"3. low": "281.1800",
|
|
"4. close": "283.0300",
|
|
"5. volume": "1395789"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "280.9800",
|
|
"2. high": "282.9000",
|
|
"3. low": "280.0000",
|
|
"4. close": "281.2700",
|
|
"5. volume": "1301110"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "284.2600",
|
|
"2. high": "284.4750",
|
|
"3. low": "279.4201",
|
|
"4. close": "280.1600",
|
|
"5. volume": "1494358"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "286.7000",
|
|
"2. high": "287.6900",
|
|
"3. low": "283.0100",
|
|
"4. close": "284.2100",
|
|
"5. volume": "1568313"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "283.6600",
|
|
"2. high": "286.7950",
|
|
"3. low": "283.6200",
|
|
"4. close": "285.9200",
|
|
"5. volume": "1299516"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "285.2100",
|
|
"2. high": "286.8299",
|
|
"3. low": "282.8900",
|
|
"4. close": "284.3500",
|
|
"5. volume": "2041818"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "286.8500",
|
|
"2. high": "287.7999",
|
|
"3. low": "284.6500",
|
|
"4. close": "285.1900",
|
|
"5. volume": "2717739"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "290.4400",
|
|
"2. high": "291.3400",
|
|
"3. low": "285.4050",
|
|
"4. close": "285.8900",
|
|
"5. volume": "1340900"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "292.5600",
|
|
"2. high": "292.8000",
|
|
"3. low": "289.8200",
|
|
"4. close": "290.7000",
|
|
"5. volume": "1410087"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "291.6800",
|
|
"2. high": "293.5100",
|
|
"3. low": "290.4518",
|
|
"4. close": "292.9400",
|
|
"5. volume": "1150640"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "291.5000",
|
|
"2. high": "291.9500",
|
|
"3. low": "288.4900",
|
|
"4. close": "290.5500",
|
|
"5. volume": "1704082"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "289.9750",
|
|
"2. high": "292.3800",
|
|
"3. low": "287.8550",
|
|
"4. close": "291.3100",
|
|
"5. volume": "1227736"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "289.2200",
|
|
"2. high": "290.8200",
|
|
"3. low": "286.4200",
|
|
"4. close": "289.8700",
|
|
"5. volume": "2073868"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "292.4800",
|
|
"2. high": "293.6400",
|
|
"3. low": "289.5708",
|
|
"4. close": "291.6100",
|
|
"5. volume": "2200998"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "288.4900",
|
|
"2. high": "293.9100",
|
|
"3. low": "285.0300",
|
|
"4. close": "293.5000",
|
|
"5. volume": "3156491"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "292.5000",
|
|
"2. high": "294.3500",
|
|
"3. low": "291.3850",
|
|
"4. close": "292.6600",
|
|
"5. volume": "2155220"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "289.5600",
|
|
"2. high": "292.7100",
|
|
"3. low": "288.5450",
|
|
"4. close": "291.5400",
|
|
"5. volume": "1703929"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "291.9050",
|
|
"2. high": "293.2900",
|
|
"3. low": "287.6610",
|
|
"4. close": "288.8900",
|
|
"5. volume": "1862826"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "288.6000",
|
|
"2. high": "292.8650",
|
|
"3. low": "287.9400",
|
|
"4. close": "291.5000",
|
|
"5. volume": "3456621"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "292.2100",
|
|
"2. high": "293.4900",
|
|
"3. low": "287.3100",
|
|
"4. close": "289.2150",
|
|
"5. volume": "1926159"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "289.4600",
|
|
"2. high": "294.4600",
|
|
"3. low": "288.5350",
|
|
"4. close": "293.6600",
|
|
"5. volume": "2179604"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "293.5100",
|
|
"2. high": "293.5100",
|
|
"3. low": "290.7000",
|
|
"4. close": "292.0000",
|
|
"5. volume": "4039577"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "288.0550",
|
|
"2. high": "292.3000",
|
|
"3. low": "287.4350",
|
|
"4. close": "290.9500",
|
|
"5. volume": "2184382"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "289.1300",
|
|
"2. high": "291.3200",
|
|
"3. low": "287.7350",
|
|
"4. close": "288.7500",
|
|
"5. volume": "2275778"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "290.2500",
|
|
"2. high": "291.9100",
|
|
"3. low": "282.2700",
|
|
"4. close": "288.6900",
|
|
"5. volume": "2609133"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "293.5700",
|
|
"2. high": "294.9300",
|
|
"3. low": "290.2000",
|
|
"4. close": "290.8700",
|
|
"5. volume": "1290566"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "294.9600",
|
|
"2. high": "296.8550",
|
|
"3. low": "292.1900",
|
|
"4. close": "293.5000",
|
|
"5. volume": "1100095"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "291.9600",
|
|
"2. high": "299.2200",
|
|
"3. low": "291.9600",
|
|
"4. close": "298.0300",
|
|
"5. volume": "1984930"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "297.8400",
|
|
"2. high": "297.8400",
|
|
"3. low": "290.3800",
|
|
"4. close": "292.3900",
|
|
"5. volume": "1762147"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "298.4300",
|
|
"2. high": "298.9000",
|
|
"3. low": "296.2200",
|
|
"4. close": "297.2400",
|
|
"5. volume": "1349962"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "296.5800",
|
|
"2. high": "298.5900",
|
|
"3. low": "293.5100",
|
|
"4. close": "298.4300",
|
|
"5. volume": "1716594"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "301.1900",
|
|
"2. high": "302.6800",
|
|
"3. low": "293.9500",
|
|
"4. close": "295.9700",
|
|
"5. volume": "1892499"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "298.9200",
|
|
"2. high": "301.5800",
|
|
"3. low": "296.7150",
|
|
"4. close": "301.1900",
|
|
"5. volume": "1735422"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "296.5700",
|
|
"2. high": "300.0700",
|
|
"3. low": "294.5900",
|
|
"4. close": "298.8600",
|
|
"5. volume": "1446965"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "301.6400",
|
|
"2. high": "302.4500",
|
|
"3. low": "298.3000",
|
|
"4. close": "299.7700",
|
|
"5. volume": "1648489"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "302.6550",
|
|
"2. high": "305.3100",
|
|
"3. low": "302.6550",
|
|
"4. close": "304.0500",
|
|
"5. volume": "1106884"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "303.0400",
|
|
"2. high": "304.4500",
|
|
"3. low": "301.7456",
|
|
"4. close": "304.1000",
|
|
"5. volume": "1488198"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "302.5300",
|
|
"2. high": "304.3300",
|
|
"3. low": "301.9600",
|
|
"4. close": "303.0900",
|
|
"5. volume": "1109628"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "303.1300",
|
|
"2. high": "304.6700",
|
|
"3. low": "302.1200",
|
|
"4. close": "303.4500",
|
|
"5. volume": "2503458"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "306.7100",
|
|
"2. high": "307.8000",
|
|
"3. low": "303.2800",
|
|
"4. close": "303.8400",
|
|
"5. volume": "1138039"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "306.4500",
|
|
"2. high": "308.8950",
|
|
"3. low": "303.3728",
|
|
"4. close": "307.9500",
|
|
"5. volume": "1150919"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "308.5300",
|
|
"2. high": "308.9900",
|
|
"3. low": "304.0400",
|
|
"4. close": "304.9400",
|
|
"5. volume": "1458899"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "306.8400",
|
|
"2. high": "310.0800",
|
|
"3. low": "305.6650",
|
|
"4. close": "309.0300",
|
|
"5. volume": "1440741"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "302.5800",
|
|
"2. high": "306.7300",
|
|
"3. low": "302.2545",
|
|
"4. close": "305.7200",
|
|
"5. volume": "1227250"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "302.0200",
|
|
"2. high": "303.1600",
|
|
"3. low": "301.1000",
|
|
"4. close": "302.6500",
|
|
"5. volume": "1156707"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "301.3100",
|
|
"2. high": "304.0300",
|
|
"3. low": "300.0600",
|
|
"4. close": "301.7900",
|
|
"5. volume": "1362768"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "304.9500",
|
|
"2. high": "304.9650",
|
|
"3. low": "301.4300",
|
|
"4. close": "301.6800",
|
|
"5. volume": "1074439"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "299.8700",
|
|
"2. high": "305.1100",
|
|
"3. low": "299.7300",
|
|
"4. close": "304.9500",
|
|
"5. volume": "2351673"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "303.5200",
|
|
"2. high": "304.2000",
|
|
"3. low": "299.0100",
|
|
"4. close": "299.6300",
|
|
"5. volume": "1280112"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "304.7550",
|
|
"2. high": "306.9400",
|
|
"3. low": "302.5000",
|
|
"4. close": "303.7200",
|
|
"5. volume": "1265718"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "304.1300",
|
|
"2. high": "306.8257",
|
|
"3. low": "303.6200",
|
|
"4. close": "305.8100",
|
|
"5. volume": "879386"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "303.6800",
|
|
"2. high": "305.7700",
|
|
"3. low": "301.5801",
|
|
"4. close": "303.4900",
|
|
"5. volume": "1519885"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "300.5850",
|
|
"2. high": "302.4600",
|
|
"3. low": "298.6600",
|
|
"4. close": "301.6400",
|
|
"5. volume": "1879514"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "302.1800",
|
|
"2. high": "302.8900",
|
|
"3. low": "299.2900",
|
|
"4. close": "299.4400",
|
|
"5. volume": "1774907"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "300.5500",
|
|
"2. high": "303.0900",
|
|
"3. low": "300.3700",
|
|
"4. close": "302.2600",
|
|
"5. volume": "1560104"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "308.0000",
|
|
"2. high": "308.2700",
|
|
"3. low": "299.5600",
|
|
"4. close": "300.4400",
|
|
"5. volume": "1791603"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "309.3200",
|
|
"2. high": "315.2600",
|
|
"3. low": "308.8100",
|
|
"4. close": "309.5000",
|
|
"5. volume": "2030399"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "299.3100",
|
|
"2. high": "315.9800",
|
|
"3. low": "298.6900",
|
|
"4. close": "310.9400",
|
|
"5. volume": "2558231"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "307.9700",
|
|
"2. high": "309.6900",
|
|
"3. low": "305.5000",
|
|
"4. close": "308.6400",
|
|
"5. volume": "2670872"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "308.6000",
|
|
"2. high": "309.1900",
|
|
"3. low": "306.3100",
|
|
"4. close": "306.8900",
|
|
"5. volume": "1184823"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "307.1600",
|
|
"2. high": "308.8200",
|
|
"3. low": "306.1700",
|
|
"4. close": "308.6300",
|
|
"5. volume": "967227"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "303.9200",
|
|
"2. high": "307.1000",
|
|
"3. low": "303.2500",
|
|
"4. close": "306.2400",
|
|
"5. volume": "1148091"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "302.3800",
|
|
"2. high": "304.5100",
|
|
"3. low": "301.5001",
|
|
"4. close": "304.2300",
|
|
"5. volume": "1135688"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "301.6000",
|
|
"2. high": "306.3302",
|
|
"3. low": "301.4800",
|
|
"4. close": "302.9800",
|
|
"5. volume": "1026698"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "301.6900",
|
|
"2. high": "303.3000",
|
|
"3. low": "300.7500",
|
|
"4. close": "300.9000",
|
|
"5. volume": "949670"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "304.2750",
|
|
"2. high": "304.2750",
|
|
"3. low": "300.3935",
|
|
"4. close": "301.7900",
|
|
"5. volume": "1653908"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "299.8800",
|
|
"2. high": "303.3700",
|
|
"3. low": "299.8800",
|
|
"4. close": "302.1200",
|
|
"5. volume": "1314135"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "298.6600",
|
|
"2. high": "300.7000",
|
|
"3. low": "296.4600",
|
|
"4. close": "300.2700",
|
|
"5. volume": "1525545"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "302.0700",
|
|
"2. high": "303.2100",
|
|
"3. low": "298.0500",
|
|
"4. close": "298.1800",
|
|
"5. volume": "965555"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "302.1900",
|
|
"2. high": "303.8400",
|
|
"3. low": "301.1000",
|
|
"4. close": "303.3600",
|
|
"5. volume": "1128385"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "305.4300",
|
|
"2. high": "305.8550",
|
|
"3. low": "301.8400",
|
|
"4. close": "302.6500",
|
|
"5. volume": "1097350"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "307.3500",
|
|
"2. high": "308.4699",
|
|
"3. low": "305.3200",
|
|
"4. close": "305.8200",
|
|
"5. volume": "1421547"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "308.2100",
|
|
"2. high": "308.6600",
|
|
"3. low": "305.2600",
|
|
"4. close": "308.4100",
|
|
"5. volume": "1359647"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "307.7700",
|
|
"2. high": "309.2100",
|
|
"3. low": "305.4000",
|
|
"4. close": "306.9000",
|
|
"5. volume": "1919182"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "309.1750",
|
|
"2. high": "310.8050",
|
|
"3. low": "306.9000",
|
|
"4. close": "308.4000",
|
|
"5. volume": "1660350"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "307.0000",
|
|
"2. high": "309.4000",
|
|
"3. low": "305.2800",
|
|
"4. close": "309.2000",
|
|
"5. volume": "1393190"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "308.0800",
|
|
"2. high": "308.7450",
|
|
"3. low": "300.7925",
|
|
"4. close": "305.0500",
|
|
"5. volume": "1327855"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "308.1800",
|
|
"2. high": "311.9900",
|
|
"3. low": "307.3000",
|
|
"4. close": "310.1300",
|
|
"5. volume": "1496603"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "303.3700",
|
|
"2. high": "308.8800",
|
|
"3. low": "302.6100",
|
|
"4. close": "308.4000",
|
|
"5. volume": "2414776"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "302.9400",
|
|
"2. high": "306.4700",
|
|
"3. low": "300.9000",
|
|
"4. close": "303.4500",
|
|
"5. volume": "1931132"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "299.2400",
|
|
"2. high": "303.9000",
|
|
"3. low": "296.7500",
|
|
"4. close": "302.9800",
|
|
"5. volume": "2304170"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "311.0200",
|
|
"2. high": "311.1950",
|
|
"3. low": "297.2200",
|
|
"4. close": "298.1900",
|
|
"5. volume": "2355101"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "311.2500",
|
|
"2. high": "311.9900",
|
|
"3. low": "308.1450",
|
|
"4. close": "311.4000",
|
|
"5. volume": "1309187"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "307.2600",
|
|
"2. high": "310.4400",
|
|
"3. low": "305.7600",
|
|
"4. close": "310.2400",
|
|
"5. volume": "1707066"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "308.5100",
|
|
"2. high": "308.5100",
|
|
"3. low": "304.0000",
|
|
"4. close": "306.2600",
|
|
"5. volume": "3659069"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "307.6200",
|
|
"2. high": "308.8099",
|
|
"3. low": "306.0800",
|
|
"4. close": "306.7700",
|
|
"5. volume": "1466702"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "308.7700",
|
|
"2. high": "309.3000",
|
|
"3. low": "306.8500",
|
|
"4. close": "307.6200",
|
|
"5. volume": "2357159"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "307.8000",
|
|
"2. high": "309.6900",
|
|
"3. low": "306.6300",
|
|
"4. close": "307.9100",
|
|
"5. volume": "1622290"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "307.0700",
|
|
"2. high": "310.8500",
|
|
"3. low": "305.7400",
|
|
"4. close": "306.8200",
|
|
"5. volume": "2021726"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "312.9600",
|
|
"2. high": "314.2450",
|
|
"3. low": "305.2800",
|
|
"4. close": "309.7500",
|
|
"5. volume": "1799190"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "314.3750",
|
|
"2. high": "314.3750",
|
|
"3. low": "310.9300",
|
|
"4. close": "312.3650",
|
|
"5. volume": "1323705"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "318.5300",
|
|
"2. high": "319.7199",
|
|
"3. low": "312.6800",
|
|
"4. close": "314.5200",
|
|
"5. volume": "1422101"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "325.7200",
|
|
"2. high": "325.8400",
|
|
"3. low": "317.8000",
|
|
"4. close": "318.5700",
|
|
"5. volume": "1463033"
|
|
},
|
|
"2025-06-06": {
|
|
"1. open": "328.8500",
|
|
"2. high": "329.9295",
|
|
"3. low": "326.1250",
|
|
"4. close": "326.8100",
|
|
"5. volume": "1183335"
|
|
},
|
|
"2025-06-05": {
|
|
"1. open": "327.1800",
|
|
"2. high": "327.8000",
|
|
"3. low": "324.6750",
|
|
"4. close": "326.2300",
|
|
"5. volume": "1817739"
|
|
},
|
|
"2025-06-04": {
|
|
"1. open": "325.7200",
|
|
"2. high": "327.5600",
|
|
"3. low": "323.9600",
|
|
"4. close": "326.2100",
|
|
"5. volume": "1229954"
|
|
}
|
|
}
|
|
} |