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": "TTWO",
|
|
"3. Last Refreshed": "2025-10-29",
|
|
"4. Output Size": "Compact",
|
|
"5. Time Zone": "US/Eastern"
|
|
},
|
|
"Time Series (Daily)": {
|
|
"2025-10-29": {
|
|
"1. open": "250.1200",
|
|
"2. high": "252.7500",
|
|
"3. low": "249.2400",
|
|
"4. close": "251.7300",
|
|
"5. volume": "1483536"
|
|
},
|
|
"2025-10-28": {
|
|
"1. open": "254.6400",
|
|
"2. high": "256.2000",
|
|
"3. low": "251.4100",
|
|
"4. close": "251.5700",
|
|
"5. volume": "1455633"
|
|
},
|
|
"2025-10-27": {
|
|
"1. open": "256.2900",
|
|
"2. high": "257.0050",
|
|
"3. low": "252.1500",
|
|
"4. close": "254.2700",
|
|
"5. volume": "1318284"
|
|
},
|
|
"2025-10-24": {
|
|
"1. open": "255.9500",
|
|
"2. high": "258.0300",
|
|
"3. low": "254.4000",
|
|
"4. close": "255.1200",
|
|
"5. volume": "957401"
|
|
},
|
|
"2025-10-23": {
|
|
"1. open": "255.3400",
|
|
"2. high": "256.9900",
|
|
"3. low": "254.2450",
|
|
"4. close": "254.5300",
|
|
"5. volume": "1042180"
|
|
},
|
|
"2025-10-22": {
|
|
"1. open": "261.0000",
|
|
"2. high": "261.0600",
|
|
"3. low": "254.9410",
|
|
"4. close": "255.5600",
|
|
"5. volume": "1590829"
|
|
},
|
|
"2025-10-21": {
|
|
"1. open": "261.2900",
|
|
"2. high": "262.2031",
|
|
"3. low": "258.3300",
|
|
"4. close": "260.2800",
|
|
"5. volume": "916154"
|
|
},
|
|
"2025-10-20": {
|
|
"1. open": "262.2200",
|
|
"2. high": "262.9500",
|
|
"3. low": "260.3700",
|
|
"4. close": "262.2900",
|
|
"5. volume": "1340184"
|
|
},
|
|
"2025-10-17": {
|
|
"1. open": "259.2300",
|
|
"2. high": "263.0000",
|
|
"3. low": "258.2200",
|
|
"4. close": "261.3500",
|
|
"5. volume": "1002026"
|
|
},
|
|
"2025-10-16": {
|
|
"1. open": "262.7200",
|
|
"2. high": "264.3400",
|
|
"3. low": "257.5400",
|
|
"4. close": "259.2300",
|
|
"5. volume": "1327285"
|
|
},
|
|
"2025-10-15": {
|
|
"1. open": "259.4200",
|
|
"2. high": "264.7850",
|
|
"3. low": "259.3800",
|
|
"4. close": "261.5000",
|
|
"5. volume": "1325555"
|
|
},
|
|
"2025-10-14": {
|
|
"1. open": "256.9900",
|
|
"2. high": "260.7299",
|
|
"3. low": "254.5487",
|
|
"4. close": "257.7200",
|
|
"5. volume": "900072"
|
|
},
|
|
"2025-10-13": {
|
|
"1. open": "253.3000",
|
|
"2. high": "257.4200",
|
|
"3. low": "251.5000",
|
|
"4. close": "256.6800",
|
|
"5. volume": "931458"
|
|
},
|
|
"2025-10-10": {
|
|
"1. open": "256.0900",
|
|
"2. high": "258.1400",
|
|
"3. low": "250.9500",
|
|
"4. close": "251.9700",
|
|
"5. volume": "1350341"
|
|
},
|
|
"2025-10-09": {
|
|
"1. open": "259.3400",
|
|
"2. high": "259.3800",
|
|
"3. low": "255.8600",
|
|
"4. close": "256.6900",
|
|
"5. volume": "923345"
|
|
},
|
|
"2025-10-08": {
|
|
"1. open": "261.1100",
|
|
"2. high": "262.1900",
|
|
"3. low": "255.5700",
|
|
"4. close": "258.0700",
|
|
"5. volume": "1332920"
|
|
},
|
|
"2025-10-07": {
|
|
"1. open": "257.5000",
|
|
"2. high": "261.0900",
|
|
"3. low": "257.5000",
|
|
"4. close": "260.5000",
|
|
"5. volume": "1383390"
|
|
},
|
|
"2025-10-06": {
|
|
"1. open": "258.6500",
|
|
"2. high": "259.9600",
|
|
"3. low": "256.1000",
|
|
"4. close": "256.9800",
|
|
"5. volume": "1399796"
|
|
},
|
|
"2025-10-03": {
|
|
"1. open": "256.6700",
|
|
"2. high": "261.0900",
|
|
"3. low": "255.5100",
|
|
"4. close": "257.6800",
|
|
"5. volume": "1728474"
|
|
},
|
|
"2025-10-02": {
|
|
"1. open": "255.4000",
|
|
"2. high": "257.3350",
|
|
"3. low": "252.5500",
|
|
"4. close": "256.9400",
|
|
"5. volume": "1366330"
|
|
},
|
|
"2025-10-01": {
|
|
"1. open": "256.6900",
|
|
"2. high": "258.4200",
|
|
"3. low": "253.2000",
|
|
"4. close": "255.4000",
|
|
"5. volume": "1626328"
|
|
},
|
|
"2025-09-30": {
|
|
"1. open": "259.7000",
|
|
"2. high": "261.1550",
|
|
"3. low": "256.1600",
|
|
"4. close": "258.3600",
|
|
"5. volume": "1986714"
|
|
},
|
|
"2025-09-29": {
|
|
"1. open": "257.5700",
|
|
"2. high": "261.4700",
|
|
"3. low": "254.5500",
|
|
"4. close": "259.9600",
|
|
"5. volume": "2671320"
|
|
},
|
|
"2025-09-26": {
|
|
"1. open": "246.3150",
|
|
"2. high": "258.1000",
|
|
"3. low": "245.4900",
|
|
"4. close": "256.1200",
|
|
"5. volume": "3480586"
|
|
},
|
|
"2025-09-25": {
|
|
"1. open": "244.0900",
|
|
"2. high": "246.1300",
|
|
"3. low": "242.6150",
|
|
"4. close": "245.1100",
|
|
"5. volume": "1189116"
|
|
},
|
|
"2025-09-24": {
|
|
"1. open": "253.0600",
|
|
"2. high": "253.0600",
|
|
"3. low": "239.4600",
|
|
"4. close": "244.1200",
|
|
"5. volume": "2076154"
|
|
},
|
|
"2025-09-23": {
|
|
"1. open": "251.6400",
|
|
"2. high": "254.1200",
|
|
"3. low": "250.8400",
|
|
"4. close": "251.2800",
|
|
"5. volume": "1573068"
|
|
},
|
|
"2025-09-22": {
|
|
"1. open": "249.3900",
|
|
"2. high": "255.3300",
|
|
"3. low": "249.3900",
|
|
"4. close": "251.6400",
|
|
"5. volume": "1609367"
|
|
},
|
|
"2025-09-19": {
|
|
"1. open": "251.9600",
|
|
"2. high": "252.4000",
|
|
"3. low": "247.8064",
|
|
"4. close": "250.8500",
|
|
"5. volume": "3620235"
|
|
},
|
|
"2025-09-18": {
|
|
"1. open": "251.0900",
|
|
"2. high": "252.6100",
|
|
"3. low": "249.1100",
|
|
"4. close": "249.7400",
|
|
"5. volume": "2167138"
|
|
},
|
|
"2025-09-17": {
|
|
"1. open": "248.0000",
|
|
"2. high": "251.2000",
|
|
"3. low": "245.7000",
|
|
"4. close": "250.5200",
|
|
"5. volume": "1690939"
|
|
},
|
|
"2025-09-16": {
|
|
"1. open": "247.5400",
|
|
"2. high": "250.9600",
|
|
"3. low": "246.7218",
|
|
"4. close": "247.7300",
|
|
"5. volume": "1764313"
|
|
},
|
|
"2025-09-15": {
|
|
"1. open": "246.2500",
|
|
"2. high": "250.2484",
|
|
"3. low": "245.9200",
|
|
"4. close": "247.2500",
|
|
"5. volume": "1333464"
|
|
},
|
|
"2025-09-12": {
|
|
"1. open": "245.9700",
|
|
"2. high": "248.2950",
|
|
"3. low": "244.0300",
|
|
"4. close": "246.2600",
|
|
"5. volume": "1001685"
|
|
},
|
|
"2025-09-11": {
|
|
"1. open": "246.0700",
|
|
"2. high": "248.0000",
|
|
"3. low": "244.8850",
|
|
"4. close": "246.5400",
|
|
"5. volume": "976820"
|
|
},
|
|
"2025-09-10": {
|
|
"1. open": "248.5800",
|
|
"2. high": "248.5800",
|
|
"3. low": "243.4600",
|
|
"4. close": "244.0400",
|
|
"5. volume": "1116417"
|
|
},
|
|
"2025-09-09": {
|
|
"1. open": "249.2800",
|
|
"2. high": "249.9999",
|
|
"3. low": "247.2700",
|
|
"4. close": "247.8600",
|
|
"5. volume": "997647"
|
|
},
|
|
"2025-09-08": {
|
|
"1. open": "241.7800",
|
|
"2. high": "250.4500",
|
|
"3. low": "241.4000",
|
|
"4. close": "248.7800",
|
|
"5. volume": "2214540"
|
|
},
|
|
"2025-09-05": {
|
|
"1. open": "242.0000",
|
|
"2. high": "242.6900",
|
|
"3. low": "236.9400",
|
|
"4. close": "239.6800",
|
|
"5. volume": "979465"
|
|
},
|
|
"2025-09-04": {
|
|
"1. open": "238.5300",
|
|
"2. high": "240.8400",
|
|
"3. low": "237.3710",
|
|
"4. close": "240.6500",
|
|
"5. volume": "915426"
|
|
},
|
|
"2025-09-03": {
|
|
"1. open": "241.0000",
|
|
"2. high": "242.3000",
|
|
"3. low": "237.0250",
|
|
"4. close": "238.8600",
|
|
"5. volume": "1169430"
|
|
},
|
|
"2025-09-02": {
|
|
"1. open": "231.1600",
|
|
"2. high": "241.0800",
|
|
"3. low": "229.3300",
|
|
"4. close": "240.9500",
|
|
"5. volume": "1860506"
|
|
},
|
|
"2025-08-29": {
|
|
"1. open": "234.2800",
|
|
"2. high": "235.9900",
|
|
"3. low": "232.6050",
|
|
"4. close": "233.2700",
|
|
"5. volume": "989052"
|
|
},
|
|
"2025-08-28": {
|
|
"1. open": "230.6400",
|
|
"2. high": "235.0300",
|
|
"3. low": "230.6400",
|
|
"4. close": "234.9000",
|
|
"5. volume": "1127151"
|
|
},
|
|
"2025-08-27": {
|
|
"1. open": "230.5200",
|
|
"2. high": "232.3400",
|
|
"3. low": "228.7500",
|
|
"4. close": "232.0300",
|
|
"5. volume": "1030309"
|
|
},
|
|
"2025-08-26": {
|
|
"1. open": "231.3600",
|
|
"2. high": "233.5500",
|
|
"3. low": "230.3250",
|
|
"4. close": "230.8200",
|
|
"5. volume": "2165313"
|
|
},
|
|
"2025-08-25": {
|
|
"1. open": "228.6700",
|
|
"2. high": "232.9900",
|
|
"3. low": "228.5000",
|
|
"4. close": "231.8300",
|
|
"5. volume": "1188089"
|
|
},
|
|
"2025-08-22": {
|
|
"1. open": "228.6700",
|
|
"2. high": "230.0700",
|
|
"3. low": "226.7450",
|
|
"4. close": "229.0300",
|
|
"5. volume": "1089332"
|
|
},
|
|
"2025-08-21": {
|
|
"1. open": "227.4700",
|
|
"2. high": "228.7900",
|
|
"3. low": "226.2800",
|
|
"4. close": "227.8700",
|
|
"5. volume": "950480"
|
|
},
|
|
"2025-08-20": {
|
|
"1. open": "227.3800",
|
|
"2. high": "229.4500",
|
|
"3. low": "225.5400",
|
|
"4. close": "228.6700",
|
|
"5. volume": "1327312"
|
|
},
|
|
"2025-08-19": {
|
|
"1. open": "232.1000",
|
|
"2. high": "232.4500",
|
|
"3. low": "227.7450",
|
|
"4. close": "228.3600",
|
|
"5. volume": "1366324"
|
|
},
|
|
"2025-08-18": {
|
|
"1. open": "233.4700",
|
|
"2. high": "235.6000",
|
|
"3. low": "231.5200",
|
|
"4. close": "232.5500",
|
|
"5. volume": "1428641"
|
|
},
|
|
"2025-08-15": {
|
|
"1. open": "233.6500",
|
|
"2. high": "233.6500",
|
|
"3. low": "229.5900",
|
|
"4. close": "232.1800",
|
|
"5. volume": "1376626"
|
|
},
|
|
"2025-08-14": {
|
|
"1. open": "235.3000",
|
|
"2. high": "238.3900",
|
|
"3. low": "232.2000",
|
|
"4. close": "233.1600",
|
|
"5. volume": "1688745"
|
|
},
|
|
"2025-08-13": {
|
|
"1. open": "233.2900",
|
|
"2. high": "236.2400",
|
|
"3. low": "230.7000",
|
|
"4. close": "236.1400",
|
|
"5. volume": "2105918"
|
|
},
|
|
"2025-08-12": {
|
|
"1. open": "224.4350",
|
|
"2. high": "232.7800",
|
|
"3. low": "224.2000",
|
|
"4. close": "232.5600",
|
|
"5. volume": "2440238"
|
|
},
|
|
"2025-08-11": {
|
|
"1. open": "219.3600",
|
|
"2. high": "226.5700",
|
|
"3. low": "218.4000",
|
|
"4. close": "222.6700",
|
|
"5. volume": "3191102"
|
|
},
|
|
"2025-08-08": {
|
|
"1. open": "237.5200",
|
|
"2. high": "239.1350",
|
|
"3. low": "216.3400",
|
|
"4. close": "217.3700",
|
|
"5. volume": "5619188"
|
|
},
|
|
"2025-08-07": {
|
|
"1. open": "227.7500",
|
|
"2. high": "228.5050",
|
|
"3. low": "222.3750",
|
|
"4. close": "226.4900",
|
|
"5. volume": "2267091"
|
|
},
|
|
"2025-08-06": {
|
|
"1. open": "226.6600",
|
|
"2. high": "227.6650",
|
|
"3. low": "224.0000",
|
|
"4. close": "227.2100",
|
|
"5. volume": "1544408"
|
|
},
|
|
"2025-08-05": {
|
|
"1. open": "226.1800",
|
|
"2. high": "227.9900",
|
|
"3. low": "225.4100",
|
|
"4. close": "225.9200",
|
|
"5. volume": "1398107"
|
|
},
|
|
"2025-08-04": {
|
|
"1. open": "222.8400",
|
|
"2. high": "226.3900",
|
|
"3. low": "221.6150",
|
|
"4. close": "225.9900",
|
|
"5. volume": "1875325"
|
|
},
|
|
"2025-08-01": {
|
|
"1. open": "222.8200",
|
|
"2. high": "222.8200",
|
|
"3. low": "219.0700",
|
|
"4. close": "220.5800",
|
|
"5. volume": "1396460"
|
|
},
|
|
"2025-07-31": {
|
|
"1. open": "224.6200",
|
|
"2. high": "225.3100",
|
|
"3. low": "222.3000",
|
|
"4. close": "222.7300",
|
|
"5. volume": "1643978"
|
|
},
|
|
"2025-07-30": {
|
|
"1. open": "224.0500",
|
|
"2. high": "225.9200",
|
|
"3. low": "223.0500",
|
|
"4. close": "223.8100",
|
|
"5. volume": "1512046"
|
|
},
|
|
"2025-07-29": {
|
|
"1. open": "227.1500",
|
|
"2. high": "227.3600",
|
|
"3. low": "222.5000",
|
|
"4. close": "223.9800",
|
|
"5. volume": "1857602"
|
|
},
|
|
"2025-07-28": {
|
|
"1. open": "228.2300",
|
|
"2. high": "228.6600",
|
|
"3. low": "224.4122",
|
|
"4. close": "226.1000",
|
|
"5. volume": "1421678"
|
|
},
|
|
"2025-07-25": {
|
|
"1. open": "226.0000",
|
|
"2. high": "227.2050",
|
|
"3. low": "223.0400",
|
|
"4. close": "224.7500",
|
|
"5. volume": "1895607"
|
|
},
|
|
"2025-07-24": {
|
|
"1. open": "228.1800",
|
|
"2. high": "229.4050",
|
|
"3. low": "225.3300",
|
|
"4. close": "225.7500",
|
|
"5. volume": "1608296"
|
|
},
|
|
"2025-07-23": {
|
|
"1. open": "230.4500",
|
|
"2. high": "231.2899",
|
|
"3. low": "227.8700",
|
|
"4. close": "228.7300",
|
|
"5. volume": "1331151"
|
|
},
|
|
"2025-07-22": {
|
|
"1. open": "232.1300",
|
|
"2. high": "232.8500",
|
|
"3. low": "229.1000",
|
|
"4. close": "231.0700",
|
|
"5. volume": "1777141"
|
|
},
|
|
"2025-07-21": {
|
|
"1. open": "232.0750",
|
|
"2. high": "233.2400",
|
|
"3. low": "230.0600",
|
|
"4. close": "231.6300",
|
|
"5. volume": "1355962"
|
|
},
|
|
"2025-07-18": {
|
|
"1. open": "233.9700",
|
|
"2. high": "234.9500",
|
|
"3. low": "227.4500",
|
|
"4. close": "231.1800",
|
|
"5. volume": "3170699"
|
|
},
|
|
"2025-07-17": {
|
|
"1. open": "238.7300",
|
|
"2. high": "238.9600",
|
|
"3. low": "230.4000",
|
|
"4. close": "233.9200",
|
|
"5. volume": "2106067"
|
|
},
|
|
"2025-07-16": {
|
|
"1. open": "238.7900",
|
|
"2. high": "239.6000",
|
|
"3. low": "236.9100",
|
|
"4. close": "238.7300",
|
|
"5. volume": "1660469"
|
|
},
|
|
"2025-07-15": {
|
|
"1. open": "237.8000",
|
|
"2. high": "241.0650",
|
|
"3. low": "236.2000",
|
|
"4. close": "237.7000",
|
|
"5. volume": "2203496"
|
|
},
|
|
"2025-07-14": {
|
|
"1. open": "233.9950",
|
|
"2. high": "239.1600",
|
|
"3. low": "233.5000",
|
|
"4. close": "238.4600",
|
|
"5. volume": "1339984"
|
|
},
|
|
"2025-07-11": {
|
|
"1. open": "235.7800",
|
|
"2. high": "236.5300",
|
|
"3. low": "233.1500",
|
|
"4. close": "233.9200",
|
|
"5. volume": "1429460"
|
|
},
|
|
"2025-07-10": {
|
|
"1. open": "241.6700",
|
|
"2. high": "242.5300",
|
|
"3. low": "234.6000",
|
|
"4. close": "235.3300",
|
|
"5. volume": "2472205"
|
|
},
|
|
"2025-07-09": {
|
|
"1. open": "241.3500",
|
|
"2. high": "243.1800",
|
|
"3. low": "240.1600",
|
|
"4. close": "242.2300",
|
|
"5. volume": "1369512"
|
|
},
|
|
"2025-07-08": {
|
|
"1. open": "242.5300",
|
|
"2. high": "243.1300",
|
|
"3. low": "239.5100",
|
|
"4. close": "240.5600",
|
|
"5. volume": "1083344"
|
|
},
|
|
"2025-07-07": {
|
|
"1. open": "240.6400",
|
|
"2. high": "243.1850",
|
|
"3. low": "239.8400",
|
|
"4. close": "242.5300",
|
|
"5. volume": "1924540"
|
|
},
|
|
"2025-07-03": {
|
|
"1. open": "240.1600",
|
|
"2. high": "240.9875",
|
|
"3. low": "237.0100",
|
|
"4. close": "240.1100",
|
|
"5. volume": "1008273"
|
|
},
|
|
"2025-07-02": {
|
|
"1. open": "239.9300",
|
|
"2. high": "242.2800",
|
|
"3. low": "238.8200",
|
|
"4. close": "239.5100",
|
|
"5. volume": "1640728"
|
|
},
|
|
"2025-07-01": {
|
|
"1. open": "242.4250",
|
|
"2. high": "243.9040",
|
|
"3. low": "238.1100",
|
|
"4. close": "240.1000",
|
|
"5. volume": "1932647"
|
|
},
|
|
"2025-06-30": {
|
|
"1. open": "242.6800",
|
|
"2. high": "244.5000",
|
|
"3. low": "237.3100",
|
|
"4. close": "242.8500",
|
|
"5. volume": "3236744"
|
|
},
|
|
"2025-06-27": {
|
|
"1. open": "239.5500",
|
|
"2. high": "241.9100",
|
|
"3. low": "238.8800",
|
|
"4. close": "241.4400",
|
|
"5. volume": "4576830"
|
|
},
|
|
"2025-06-26": {
|
|
"1. open": "241.3800",
|
|
"2. high": "242.7600",
|
|
"3. low": "238.6600",
|
|
"4. close": "239.3300",
|
|
"5. volume": "1667003"
|
|
},
|
|
"2025-06-25": {
|
|
"1. open": "243.4700",
|
|
"2. high": "244.4400",
|
|
"3. low": "240.8100",
|
|
"4. close": "241.6400",
|
|
"5. volume": "1526915"
|
|
},
|
|
"2025-06-24": {
|
|
"1. open": "242.3700",
|
|
"2. high": "245.0750",
|
|
"3. low": "240.6165",
|
|
"4. close": "243.0500",
|
|
"5. volume": "1943345"
|
|
},
|
|
"2025-06-23": {
|
|
"1. open": "238.3100",
|
|
"2. high": "241.9600",
|
|
"3. low": "235.5500",
|
|
"4. close": "241.5900",
|
|
"5. volume": "1719028"
|
|
},
|
|
"2025-06-20": {
|
|
"1. open": "240.0900",
|
|
"2. high": "242.2750",
|
|
"3. low": "236.9800",
|
|
"4. close": "238.3700",
|
|
"5. volume": "3448507"
|
|
},
|
|
"2025-06-18": {
|
|
"1. open": "237.7000",
|
|
"2. high": "242.0900",
|
|
"3. low": "235.6700",
|
|
"4. close": "238.5000",
|
|
"5. volume": "2510636"
|
|
},
|
|
"2025-06-17": {
|
|
"1. open": "238.6100",
|
|
"2. high": "239.5600",
|
|
"3. low": "236.1500",
|
|
"4. close": "237.5200",
|
|
"5. volume": "1713236"
|
|
},
|
|
"2025-06-16": {
|
|
"1. open": "230.9500",
|
|
"2. high": "240.4350",
|
|
"3. low": "230.6700",
|
|
"4. close": "238.6000",
|
|
"5. volume": "2220138"
|
|
},
|
|
"2025-06-13": {
|
|
"1. open": "232.9300",
|
|
"2. high": "235.8000",
|
|
"3. low": "229.5900",
|
|
"4. close": "230.2300",
|
|
"5. volume": "2011518"
|
|
},
|
|
"2025-06-12": {
|
|
"1. open": "234.1150",
|
|
"2. high": "237.3900",
|
|
"3. low": "233.6100",
|
|
"4. close": "234.4600",
|
|
"5. volume": "1441152"
|
|
},
|
|
"2025-06-11": {
|
|
"1. open": "234.3300",
|
|
"2. high": "235.6700",
|
|
"3. low": "232.2400",
|
|
"4. close": "234.7400",
|
|
"5. volume": "1277678"
|
|
},
|
|
"2025-06-10": {
|
|
"1. open": "233.4700",
|
|
"2. high": "235.6150",
|
|
"3. low": "231.8950",
|
|
"4. close": "234.9100",
|
|
"5. volume": "1596829"
|
|
},
|
|
"2025-06-09": {
|
|
"1. open": "232.2700",
|
|
"2. high": "234.3300",
|
|
"3. low": "230.3900",
|
|
"4. close": "233.5000",
|
|
"5. volume": "1426462"
|
|
}
|
|
}
|
|
} |