Skip to main content

AlphaVantage

Supported versions

Supported Cortex XSOAR versions: 6.0.0 and later.

This is an API to get stock prices etc

Configure AlphaVantage on Cortex XSOAR#

  1. Navigate to Settings > Integrations > Servers & Services.

  2. Search for AlphaVantage.

  3. Click Add instance to create and configure a new integration instance.

    ParameterRequired
    API KeyTrue
    Fetch incidentsFalse
    Incident typeFalse
    Trust any certificate (not secure)False
    Use system proxy settingsFalse
  4. Click Test to validate the URLs, token, and connection.

Commands#

You can execute these commands from the Cortex XSOAR CLI, as part of an automation, or in a playbook. After you successfully execute a command, a DBot message appears in the War Room with the command details.

alphavantage-stock-data-get#


Gets data for a stock

Base Command#

alphavantage-stock-data-get

Input#

Argument NameDescriptionRequired
symbolSymbol or Ticker of stock.Required

Context Output#

PathTypeDescription
AlphaVantage.StockData.symbolStringStock symbol
AlphaVantage.StockData.openStringOpen price
AlphaVantage.StockData.highStringDay high price
AlphaVantage.StockData.lowStringDay low price
AlphaVantage.StockData.priceStringLast price recorded
AlphaVantage.StockData.volumeStringTrade volume
AlphaVantage.StockData.latest trading dayDateLast trade day date
AlphaVantage.StockData.previous closeStringLast day close price
AlphaVantage.StockData.changeStringChange since last close
AlphaVantage.StockData.change percentStringChange since last close in %

Command Example#

!alphavantage-stock-data-get symbol=PANW

Context Example#

{
"AlphaVantage": {
"StockData": {
"change": "5.9900",
"change percent": "1.8599%",
"high": "332.7650",
"latest trading day": "2021-04-01",
"low": "325.8500",
"open": "327.0000",
"previous close": "322.0600",
"price": "328.0500",
"symbol": "PANW",
"volume": "995632"
}
}
}

Human Readable Output#

Results#

changechange percenthighlatest trading daylowopenprevious closepricesymbolvolume
5.99001.8599%332.76502021-04-01325.8500327.0000322.0600328.0500PANW995632

alphavantage-stock-history-get#


Gets historical data for a stock

Base Command#

alphavantage-stock-history-get

Input#

Argument NameDescriptionRequired
symbolSymbols of stocksto fetch.Required
intervalTime interval between two data points. Possible values are: 1min, 5min, 15min, 30min, 60min. Default is 60min.Optional
output_sizeAmount of data return. Possible values are: compact, full. Default is compact.Optional

Context Output#

PathTypeDescription
AlphaVantage.StockHistory.InformationStringInfo about each time series
AlphaVantage.StockHistory.IntervalStringTime interval between two data samples
AlphaVantage.StockHistory.Last RefreshedStringLast time the API data was refreshed
AlphaVantage.StockHistory.Output SizeStringAmount of data. Either last 100 samples or as much as possible
AlphaVantage.StockHistory.SymbolStringStock symbol
AlphaVantage.StockHistory.Time SeriesUnknownList of all stock data samples

Command Example#

!alphavantage-stock-history-get symbol=PANW interval=5min output_size=compact

Context Example#

{
"AlphaVantage": {
"StockHistory": {
"Information": "Intraday (5min) open, high, low, close prices and volume",
"Interval": "5min",
"Last Refreshed": "2021-04-01 16:05:00",
"Output Size": "Compact",
"Symbol": "PANW",
"Time Series": {
"2021-03-31 14:45:00": {
"close": "324.1500",
"high": "324.4400",
"low": "323.4800",
"open": "324.2000",
"volume": "14877"
},
"2021-03-31 14:50:00": {
"close": "324.1300",
"high": "324.6900",
"low": "324.0800",
"open": "324.3850",
"volume": "7734"
},
"2021-03-31 14:55:00": {
"close": "324.4750",
"high": "324.4750",
"low": "323.7500",
"open": "323.9740",
"volume": "5611"
},
"2021-03-31 15:00:00": {
"close": "324.0300",
"high": "324.7500",
"low": "324.0300",
"open": "324.4800",
"volume": "7327"
},
"2021-03-31 15:05:00": {
"close": "325.0200",
"high": "325.0200",
"low": "324.3800",
"open": "324.3800",
"volume": "5967"
},
"2021-03-31 15:10:00": {
"close": "324.8600",
"high": "325.2500",
"low": "324.6000",
"open": "325.2500",
"volume": "5504"
},
"2021-03-31 15:15:00": {
"close": "324.8300",
"high": "325.1390",
"low": "324.6200",
"open": "324.6600",
"volume": "8099"
},
"2021-03-31 15:20:00": {
"close": "324.4100",
"high": "325.3150",
"low": "324.4100",
"open": "324.8500",
"volume": "12790"
},
"2021-03-31 15:25:00": {
"close": "323.8200",
"high": "324.7200",
"low": "323.8200",
"open": "324.3500",
"volume": "9676"
},
"2021-03-31 15:30:00": {
"close": "323.8900",
"high": "324.0000",
"low": "323.5700",
"open": "323.6400",
"volume": "16436"
},
"2021-03-31 15:35:00": {
"close": "324.1800",
"high": "324.3200",
"low": "323.4650",
"open": "323.8500",
"volume": "17200"
},
"2021-03-31 15:40:00": {
"close": "324.1800",
"high": "324.3850",
"low": "323.9150",
"open": "324.0200",
"volume": "18491"
},
"2021-03-31 15:45:00": {
"close": "324.9700",
"high": "325.1900",
"low": "324.0800",
"open": "324.2000",
"volume": "17295"
},
"2021-03-31 15:50:00": {
"close": "324.1700",
"high": "325.0000",
"low": "324.0000",
"open": "325.0000",
"volume": "12737"
},
"2021-03-31 15:55:00": {
"close": "323.0800",
"high": "324.4300",
"low": "322.9500",
"open": "324.0500",
"volume": "21790"
},
"2021-03-31 16:00:00": {
"close": "322.3000",
"high": "323.0900",
"low": "322.0600",
"open": "323.0300",
"volume": "75705"
},
"2021-03-31 16:05:00": {
"close": "322.0600",
"high": "322.0600",
"low": "322.0600",
"open": "322.0600",
"volume": "24212"
},
"2021-03-31 16:15:00": {
"close": "322.0600",
"high": "322.0600",
"low": "322.0600",
"open": "322.0600",
"volume": "8400"
},
"2021-03-31 16:25:00": {
"close": "322.0600",
"high": "322.0600",
"low": "322.0600",
"open": "322.0600",
"volume": "8400"
},
"2021-04-01 09:05:00": {
"close": "322.0600",
"high": "322.0600",
"low": "322.0600",
"open": "322.0600",
"volume": "2564"
},
"2021-04-01 09:30:00": {
"close": "327.5400",
"high": "327.5400",
"low": "327.0600",
"open": "327.0600",
"volume": "415"
},
"2021-04-01 09:35:00": {
"close": "330.7000",
"high": "330.9200",
"low": "327.0000",
"open": "327.0000",
"volume": "41300"
},
"2021-04-01 09:40:00": {
"close": "329.3700",
"high": "332.7650",
"low": "329.0000",
"open": "330.9900",
"volume": "17485"
},
"2021-04-01 09:45:00": {
"close": "329.2500",
"high": "330.2900",
"low": "329.0700",
"open": "329.3100",
"volume": "16405"
},
"2021-04-01 09:50:00": {
"close": "330.7800",
"high": "330.8000",
"low": "329.3400",
"open": "329.7350",
"volume": "7280"
},
"2021-04-01 09:55:00": {
"close": "330.5500",
"high": "331.0300",
"low": "330.0500",
"open": "330.4400",
"volume": "7345"
},
"2021-04-01 10:00:00": {
"close": "331.4200",
"high": "331.9900",
"low": "330.9000",
"open": "330.9200",
"volume": "13618"
},
"2021-04-01 10:05:00": {
"close": "329.4100",
"high": "332.0500",
"low": "329.4100",
"open": "331.7400",
"volume": "44828"
},
"2021-04-01 10:10:00": {
"close": "329.5100",
"high": "330.1799",
"low": "328.9784",
"open": "329.3200",
"volume": "22289"
},
"2021-04-01 10:15:00": {
"close": "329.7500",
"high": "329.8700",
"low": "328.8400",
"open": "329.7500",
"volume": "21910"
},
"2021-04-01 10:20:00": {
"close": "329.8800",
"high": "329.8800",
"low": "328.4100",
"open": "329.8200",
"volume": "6477"
},
"2021-04-01 10:25:00": {
"close": "329.2800",
"high": "329.9400",
"low": "328.6400",
"open": "329.5800",
"volume": "5200"
},
"2021-04-01 10:30:00": {
"close": "329.8350",
"high": "330.0800",
"low": "329.0700",
"open": "329.3900",
"volume": "11445"
},
"2021-04-01 10:35:00": {
"close": "329.7950",
"high": "330.5500",
"low": "329.4600",
"open": "330.1300",
"volume": "8154"
},
"2021-04-01 10:40:00": {
"close": "329.3300",
"high": "330.1100",
"low": "329.3300",
"open": "330.1000",
"volume": "8729"
},
"2021-04-01 10:45:00": {
"close": "330.5400",
"high": "330.7000",
"low": "329.2700",
"open": "329.2700",
"volume": "8210"
},
"2021-04-01 10:50:00": {
"close": "330.0800",
"high": "330.4700",
"low": "329.9800",
"open": "330.3450",
"volume": "6976"
},
"2021-04-01 10:55:00": {
"close": "329.9000",
"high": "330.4800",
"low": "329.9000",
"open": "330.1800",
"volume": "6522"
},
"2021-04-01 11:00:00": {
"close": "329.9400",
"high": "329.9500",
"low": "329.2150",
"open": "329.8100",
"volume": "10622"
},
"2021-04-01 11:05:00": {
"close": "330.3000",
"high": "330.3700",
"low": "329.4800",
"open": "329.9300",
"volume": "6394"
},
"2021-04-01 11:10:00": {
"close": "328.3300",
"high": "330.0700",
"low": "328.3300",
"open": "330.0700",
"volume": "7340"
},
"2021-04-01 11:15:00": {
"close": "328.1500",
"high": "328.4350",
"low": "327.8600",
"open": "328.1900",
"volume": "10997"
},
"2021-04-01 11:20:00": {
"close": "326.8909",
"high": "327.9200",
"low": "326.7000",
"open": "327.8300",
"volume": "13479"
},
"2021-04-01 11:25:00": {
"close": "327.7300",
"high": "328.1200",
"low": "326.9500",
"open": "326.9500",
"volume": "7789"
},
"2021-04-01 11:30:00": {
"close": "328.8300",
"high": "328.8700",
"low": "327.4600",
"open": "327.4600",
"volume": "9577"
},
"2021-04-01 11:35:00": {
"close": "329.4800",
"high": "329.5800",
"low": "329.1300",
"open": "329.1300",
"volume": "9107"
},
"2021-04-01 11:40:00": {
"close": "328.3748",
"high": "329.4600",
"low": "328.3748",
"open": "329.4600",
"volume": "13143"
},
"2021-04-01 11:45:00": {
"close": "327.5600",
"high": "328.4600",
"low": "327.3800",
"open": "328.4600",
"volume": "19241"
},
"2021-04-01 11:50:00": {
"close": "328.8784",
"high": "328.9200",
"low": "327.6050",
"open": "327.6700",
"volume": "6235"
},
"2021-04-01 11:55:00": {
"close": "328.9200",
"high": "329.2350",
"low": "328.7100",
"open": "328.9000",
"volume": "9322"
},
"2021-04-01 12:00:00": {
"close": "328.0800",
"high": "329.0800",
"low": "328.0800",
"open": "328.9550",
"volume": "7043"
},
"2021-04-01 12:05:00": {
"close": "328.3300",
"high": "328.6800",
"low": "328.0600",
"open": "328.2500",
"volume": "7816"
},
"2021-04-01 12:10:00": {
"close": "328.7408",
"high": "328.9650",
"low": "328.5100",
"open": "328.5300",
"volume": "8472"
},
"2021-04-01 12:15:00": {
"close": "327.9900",
"high": "328.5800",
"low": "327.7800",
"open": "328.4300",
"volume": "6726"
},
"2021-04-01 12:20:00": {
"close": "328.6100",
"high": "328.6900",
"low": "327.7600",
"open": "327.8650",
"volume": "7855"
},
"2021-04-01 12:25:00": {
"close": "327.5400",
"high": "328.4750",
"low": "327.4900",
"open": "328.4750",
"volume": "7528"
},
"2021-04-01 12:30:00": {
"close": "328.3200",
"high": "328.3200",
"low": "327.4300",
"open": "327.6200",
"volume": "6316"
},
"2021-04-01 12:35:00": {
"close": "328.0100",
"high": "328.7700",
"low": "328.0100",
"open": "328.7700",
"volume": "7293"
},
"2021-04-01 12:40:00": {
"close": "327.2200",
"high": "327.7800",
"low": "326.9600",
"open": "327.7800",
"volume": "9155"
},
"2021-04-01 12:45:00": {
"close": "328.4200",
"high": "328.4800",
"low": "327.2200",
"open": "327.2700",
"volume": "36983"
},
"2021-04-01 12:50:00": {
"close": "327.7300",
"high": "328.8100",
"low": "327.7300",
"open": "328.4620",
"volume": "9833"
},
"2021-04-01 12:55:00": {
"close": "327.6400",
"high": "327.8200",
"low": "327.3900",
"open": "327.3900",
"volume": "6860"
},
"2021-04-01 13:00:00": {
"close": "327.9100",
"high": "328.2000",
"low": "327.7200",
"open": "327.7200",
"volume": "7487"
},
"2021-04-01 13:05:00": {
"close": "327.8300",
"high": "328.5100",
"low": "327.8100",
"open": "328.1900",
"volume": "11032"
},
"2021-04-01 13:10:00": {
"close": "327.0400",
"high": "327.7950",
"low": "327.0400",
"open": "327.7950",
"volume": "6693"
},
"2021-04-01 13:15:00": {
"close": "327.1800",
"high": "327.4250",
"low": "326.7500",
"open": "327.0300",
"volume": "8645"
},
"2021-04-01 13:20:00": {
"close": "326.3250",
"high": "327.3750",
"low": "326.3200",
"open": "327.3750",
"volume": "8253"
},
"2021-04-01 13:25:00": {
"close": "326.8500",
"high": "326.9200",
"low": "326.2400",
"open": "326.4700",
"volume": "5543"
},
"2021-04-01 13:30:00": {
"close": "327.0150",
"high": "327.1700",
"low": "326.8000",
"open": "326.8800",
"volume": "7837"
},
"2021-04-01 13:35:00": {
"close": "327.6350",
"high": "327.6500",
"low": "326.8300",
"open": "326.9800",
"volume": "9763"
},
"2021-04-01 13:40:00": {
"close": "328.3700",
"high": "328.4000",
"low": "327.4600",
"open": "327.4600",
"volume": "13188"
},
"2021-04-01 13:45:00": {
"close": "326.9350",
"high": "328.1900",
"low": "326.9350",
"open": "328.1500",
"volume": "10697"
},
"2021-04-01 13:50:00": {
"close": "326.6050",
"high": "327.0700",
"low": "326.3600",
"open": "327.0700",
"volume": "7741"
},
"2021-04-01 13:55:00": {
"close": "326.8300",
"high": "326.8850",
"low": "326.5300",
"open": "326.6700",
"volume": "7592"
},
"2021-04-01 14:00:00": {
"close": "326.2700",
"high": "326.9700",
"low": "326.2700",
"open": "326.8350",
"volume": "6317"
},
"2021-04-01 14:05:00": {
"close": "326.4200",
"high": "326.5300",
"low": "326.2100",
"open": "326.4000",
"volume": "7903"
},
"2021-04-01 14:10:00": {
"close": "326.2600",
"high": "326.7250",
"low": "325.8500",
"open": "326.3300",
"volume": "19968"
},
"2021-04-01 14:15:00": {
"close": "327.4900",
"high": "327.4900",
"low": "326.3000",
"open": "326.3000",
"volume": "8419"
},
"2021-04-01 14:20:00": {
"close": "326.7900",
"high": "327.3300",
"low": "326.5600",
"open": "327.3300",
"volume": "9085"
},
"2021-04-01 14:25:00": {
"close": "327.3500",
"high": "327.4900",
"low": "326.7300",
"open": "326.8000",
"volume": "8359"
},
"2021-04-01 14:30:00": {
"close": "326.8400",
"high": "327.2300",
"low": "326.6800",
"open": "327.2300",
"volume": "8482"
},
"2021-04-01 14:35:00": {
"close": "326.9300",
"high": "327.1300",
"low": "326.8300",
"open": "326.9600",
"volume": "7836"
},
"2021-04-01 14:40:00": {
"close": "326.8200",
"high": "327.0200",
"low": "326.4250",
"open": "326.9495",
"volume": "12190"
},
"2021-04-01 14:45:00": {
"close": "326.8100",
"high": "326.8700",
"low": "326.6200",
"open": "326.6950",
"volume": "2254"
},
"2021-04-01 14:50:00": {
"close": "327.0800",
"high": "327.2300",
"low": "326.3300",
"open": "326.8200",
"volume": "13308"
},
"2021-04-01 14:55:00": {
"close": "327.1700",
"high": "327.3300",
"low": "326.9700",
"open": "327.1100",
"volume": "9227"
},
"2021-04-01 15:00:00": {
"close": "327.2650",
"high": "327.8700",
"low": "327.1800",
"open": "327.1900",
"volume": "12801"
},
"2021-04-01 15:05:00": {
"close": "326.6100",
"high": "327.3700",
"low": "326.4200",
"open": "327.2600",
"volume": "15935"
},
"2021-04-01 15:10:00": {
"close": "326.9200",
"high": "327.0900",
"low": "326.5000",
"open": "326.5000",
"volume": "23641"
},
"2021-04-01 15:15:00": {
"close": "326.1700",
"high": "326.8500",
"low": "326.1700",
"open": "326.8400",
"volume": "11739"
},
"2021-04-01 15:20:00": {
"close": "326.8700",
"high": "326.9400",
"low": "326.1700",
"open": "326.1700",
"volume": "11382"
},
"2021-04-01 15:25:00": {
"close": "326.8000",
"high": "327.0000",
"low": "326.5800",
"open": "327.0000",
"volume": "9400"
},
"2021-04-01 15:30:00": {
"close": "327.1000",
"high": "327.1100",
"low": "326.7913",
"open": "326.9500",
"volume": "9949"
},
"2021-04-01 15:35:00": {
"close": "327.0300",
"high": "327.4700",
"low": "327.0200",
"open": "327.1000",
"volume": "12255"
},
"2021-04-01 15:40:00": {
"close": "326.8400",
"high": "327.0400",
"low": "326.3700",
"open": "327.0400",
"volume": "16750"
},
"2021-04-01 15:45:00": {
"close": "326.5900",
"high": "326.8500",
"low": "326.3000",
"open": "326.7900",
"volume": "16489"
},
"2021-04-01 15:50:00": {
"close": "327.0800",
"high": "327.3900",
"low": "326.5800",
"open": "326.6050",
"volume": "14594"
},
"2021-04-01 15:55:00": {
"close": "326.9000",
"high": "327.6100",
"low": "326.8800",
"open": "327.0800",
"volume": "25794"
},
"2021-04-01 16:00:00": {
"close": "328.2700",
"high": "328.2800",
"low": "326.9100",
"open": "326.9100",
"volume": "50395"
},
"2021-04-01 16:05:00": {
"close": "328.0500",
"high": "328.0500",
"low": "328.0500",
"open": "328.0500",
"volume": "2197"
}
},
"Time Zone": "US/Eastern"
}
}
}

Human Readable Output#

Stock History (Interval: 5min)#

2021-03-31 14:45:002021-03-31 14:50:002021-03-31 14:55:002021-03-31 15:00:002021-03-31 15:05:002021-03-31 15:10:002021-03-31 15:15:002021-03-31 15:20:002021-03-31 15:25:002021-03-31 15:30:002021-03-31 15:35:002021-03-31 15:40:002021-03-31 15:45:002021-03-31 15:50:002021-03-31 15:55:002021-03-31 16:00:002021-03-31 16:05:002021-03-31 16:15:002021-03-31 16:25:002021-04-01 09:05:002021-04-01 09:30:002021-04-01 09:35:002021-04-01 09:40:002021-04-01 09:45:002021-04-01 09:50:002021-04-01 09:55:002021-04-01 10:00:002021-04-01 10:05:002021-04-01 10:10:002021-04-01 10:15:002021-04-01 10:20:002021-04-01 10:25:002021-04-01 10:30:002021-04-01 10:35:002021-04-01 10:40:002021-04-01 10:45:002021-04-01 10:50:002021-04-01 10:55:002021-04-01 11:00:002021-04-01 11:05:002021-04-01 11:10:002021-04-01 11:15:002021-04-01 11:20:002021-04-01 11:25:002021-04-01 11:30:002021-04-01 11:35:002021-04-01 11:40:002021-04-01 11:45:002021-04-01 11:50:002021-04-01 11:55:002021-04-01 12:00:002021-04-01 12:05:002021-04-01 12:10:002021-04-01 12:15:002021-04-01 12:20:002021-04-01 12:25:002021-04-01 12:30:002021-04-01 12:35:002021-04-01 12:40:002021-04-01 12:45:002021-04-01 12:50:002021-04-01 12:55:002021-04-01 13:00:002021-04-01 13:05:002021-04-01 13:10:002021-04-01 13:15:002021-04-01 13:20:002021-04-01 13:25:002021-04-01 13:30:002021-04-01 13:35:002021-04-01 13:40:002021-04-01 13:45:002021-04-01 13:50:002021-04-01 13:55:002021-04-01 14:00:002021-04-01 14:05:002021-04-01 14:10:002021-04-01 14:15:002021-04-01 14:20:002021-04-01 14:25:002021-04-01 14:30:002021-04-01 14:35:002021-04-01 14:40:002021-04-01 14:45:002021-04-01 14:50:002021-04-01 14:55:002021-04-01 15:00:002021-04-01 15:05:002021-04-01 15:10:002021-04-01 15:15:002021-04-01 15:20:002021-04-01 15:25:002021-04-01 15:30:002021-04-01 15:35:002021-04-01 15:40:002021-04-01 15:45:002021-04-01 15:50:002021-04-01 15:55:002021-04-01 16:00:002021-04-01 16:05:00
open: 324.2000
high: 324.4400
low: 323.4800
close: 324.1500
volume: 14877
open: 324.3850
high: 324.6900
low: 324.0800
close: 324.1300
volume: 7734
open: 323.9740
high: 324.4750
low: 323.7500
close: 324.4750
volume: 5611
open: 324.4800
high: 324.7500
low: 324.0300
close: 324.0300
volume: 7327
open: 324.3800
high: 325.0200
low: 324.3800
close: 325.0200
volume: 5967
open: 325.2500
high: 325.2500
low: 324.6000
close: 324.8600
volume: 5504
open: 324.6600
high: 325.1390
low: 324.6200
close: 324.8300
volume: 8099
open: 324.8500
high: 325.3150
low: 324.4100
close: 324.4100
volume: 12790
open: 324.3500
high: 324.7200
low: 323.8200
close: 323.8200
volume: 9676
open: 323.6400
high: 324.0000
low: 323.5700
close: 323.8900
volume: 16436
open: 323.8500
high: 324.3200
low: 323.4650
close: 324.1800
volume: 17200
open: 324.0200
high: 324.3850
low: 323.9150
close: 324.1800
volume: 18491
open: 324.2000
high: 325.1900
low: 324.0800
close: 324.9700
volume: 17295
open: 325.0000
high: 325.0000
low: 324.0000
close: 324.1700
volume: 12737
open: 324.0500
high: 324.4300
low: 322.9500
close: 323.0800
volume: 21790
open: 323.0300
high: 323.0900
low: 322.0600
close: 322.3000
volume: 75705
open: 322.0600
high: 322.0600
low: 322.0600
close: 322.0600
volume: 24212
open: 322.0600
high: 322.0600
low: 322.0600
close: 322.0600
volume: 8400
open: 322.0600
high: 322.0600
low: 322.0600
close: 322.0600
volume: 8400
open: 322.0600
high: 322.0600
low: 322.0600
close: 322.0600
volume: 2564
open: 327.0600
high: 327.5400
low: 327.0600
close: 327.5400
volume: 415
open: 327.0000
high: 330.9200
low: 327.0000
close: 330.7000
volume: 41300
open: 330.9900
high: 332.7650
low: 329.0000
close: 329.3700
volume: 17485
open: 329.3100
high: 330.2900
low: 329.0700
close: 329.2500
volume: 16405
open: 329.7350
high: 330.8000
low: 329.3400
close: 330.7800
volume: 7280
open: 330.4400
high: 331.0300
low: 330.0500
close: 330.5500
volume: 7345
open: 330.9200
high: 331.9900
low: 330.9000
close: 331.4200
volume: 13618
open: 331.7400
high: 332.0500
low: 329.4100
close: 329.4100
volume: 44828
open: 329.3200
high: 330.1799
low: 328.9784
close: 329.5100
volume: 22289
open: 329.7500
high: 329.8700
low: 328.8400
close: 329.7500
volume: 21910
open: 329.8200
high: 329.8800
low: 328.4100
close: 329.8800
volume: 6477
open: 329.5800
high: 329.9400
low: 328.6400
close: 329.2800
volume: 5200
open: 329.3900
high: 330.0800
low: 329.0700
close: 329.8350
volume: 11445
open: 330.1300
high: 330.5500
low: 329.4600
close: 329.7950
volume: 8154
open: 330.1000
high: 330.1100
low: 329.3300
close: 329.3300
volume: 8729
open: 329.2700
high: 330.7000
low: 329.2700
close: 330.5400
volume: 8210
open: 330.3450
high: 330.4700
low: 329.9800
close: 330.0800
volume: 6976
open: 330.1800
high: 330.4800
low: 329.9000
close: 329.9000
volume: 6522
open: 329.8100
high: 329.9500
low: 329.2150
close: 329.9400
volume: 10622
open: 329.9300
high: 330.3700
low: 329.4800
close: 330.3000
volume: 6394
open: 330.0700
high: 330.0700
low: 328.3300
close: 328.3300
volume: 7340
open: 328.1900
high: 328.4350
low: 327.8600
close: 328.1500
volume: 10997
open: 327.8300
high: 327.9200
low: 326.7000
close: 326.8909
volume: 13479
open: 326.9500
high: 328.1200
low: 326.9500
close: 327.7300
volume: 7789
open: 327.4600
high: 328.8700
low: 327.4600
close: 328.8300
volume: 9577
open: 329.1300
high: 329.5800
low: 329.1300
close: 329.4800
volume: 9107
open: 329.4600
high: 329.4600
low: 328.3748
close: 328.3748
volume: 13143
open: 328.4600
high: 328.4600
low: 327.3800
close: 327.5600
volume: 19241
open: 327.6700
high: 328.9200
low: 327.6050
close: 328.8784
volume: 6235
open: 328.9000
high: 329.2350
low: 328.7100
close: 328.9200
volume: 9322
open: 328.9550
high: 329.0800
low: 328.0800
close: 328.0800
volume: 7043
open: 328.2500
high: 328.6800
low: 328.0600
close: 328.3300
volume: 7816
open: 328.5300
high: 328.9650
low: 328.5100
close: 328.7408
volume: 8472
open: 328.4300
high: 328.5800
low: 327.7800
close: 327.9900
volume: 6726
open: 327.8650
high: 328.6900
low: 327.7600
close: 328.6100
volume: 7855
open: 328.4750
high: 328.4750
low: 327.4900
close: 327.5400
volume: 7528
open: 327.6200
high: 328.3200
low: 327.4300
close: 328.3200
volume: 6316
open: 328.7700
high: 328.7700
low: 328.0100
close: 328.0100
volume: 7293
open: 327.7800
high: 327.7800
low: 326.9600
close: 327.2200
volume: 9155
open: 327.2700
high: 328.4800
low: 327.2200
close: 328.4200
volume: 36983
open: 328.4620
high: 328.8100
low: 327.7300
close: 327.7300
volume: 9833
open: 327.3900
high: 327.8200
low: 327.3900
close: 327.6400
volume: 6860
open: 327.7200
high: 328.2000
low: 327.7200
close: 327.9100
volume: 7487
open: 328.1900
high: 328.5100
low: 327.8100
close: 327.8300
volume: 11032
open: 327.7950
high: 327.7950
low: 327.0400
close: 327.0400
volume: 6693
open: 327.0300
high: 327.4250
low: 326.7500
close: 327.1800
volume: 8645
open: 327.3750
high: 327.3750
low: 326.3200
close: 326.3250
volume: 8253
open: 326.4700
high: 326.9200
low: 326.2400
close: 326.8500
volume: 5543
open: 326.8800
high: 327.1700
low: 326.8000
close: 327.0150
volume: 7837
open: 326.9800
high: 327.6500
low: 326.8300
close: 327.6350
volume: 9763
open: 327.4600
high: 328.4000
low: 327.4600
close: 328.3700
volume: 13188
open: 328.1500
high: 328.1900
low: 326.9350
close: 326.9350
volume: 10697
open: 327.0700
high: 327.0700
low: 326.3600
close: 326.6050
volume: 7741
open: 326.6700
high: 326.8850
low: 326.5300
close: 326.8300
volume: 7592
open: 326.8350
high: 326.9700
low: 326.2700
close: 326.2700
volume: 6317
open: 326.4000
high: 326.5300
low: 326.2100
close: 326.4200
volume: 7903
open: 326.3300
high: 326.7250
low: 325.8500
close: 326.2600
volume: 19968
open: 326.3000
high: 327.4900
low: 326.3000
close: 327.4900
volume: 8419
open: 327.3300
high: 327.3300
low: 326.5600
close: 326.7900
volume: 9085
open: 326.8000
high: 327.4900
low: 326.7300
close: 327.3500
volume: 8359
open: 327.2300
high: 327.2300
low: 326.6800
close: 326.8400
volume: 8482
open: 326.9600
high: 327.1300
low: 326.8300
close: 326.9300
volume: 7836
open: 326.9495
high: 327.0200
low: 326.4250
close: 326.8200
volume: 12190
open: 326.6950
high: 326.8700
low: 326.6200
close: 326.8100
volume: 2254
open: 326.8200
high: 327.2300
low: 326.3300
close: 327.0800
volume: 13308
open: 327.1100
high: 327.3300
low: 326.9700
close: 327.1700
volume: 9227
open: 327.1900
high: 327.8700
low: 327.1800
close: 327.2650
volume: 12801
open: 327.2600
high: 327.3700
low: 326.4200
close: 326.6100
volume: 15935
open: 326.5000
high: 327.0900
low: 326.5000
close: 326.9200
volume: 23641
open: 326.8400
high: 326.8500
low: 326.1700
close: 326.1700
volume: 11739
open: 326.1700
high: 326.9400
low: 326.1700
close: 326.8700
volume: 11382
open: 327.0000
high: 327.0000
low: 326.5800
close: 326.8000
volume: 9400
open: 326.9500
high: 327.1100
low: 326.7913
close: 327.1000
volume: 9949
open: 327.1000
high: 327.4700
low: 327.0200
close: 327.0300
volume: 12255
open: 327.0400
high: 327.0400
low: 326.3700
close: 326.8400
volume: 16750
open: 326.7900
high: 326.8500
low: 326.3000
close: 326.5900
volume: 16489
open: 326.6050
high: 327.3900
low: 326.5800
close: 327.0800
volume: 14594
open: 327.0800
high: 327.6100
low: 326.8800
close: 326.9000
volume: 25794
open: 326.9100
high: 328.2800
low: 326.9100
close: 328.2700
volume: 50395
open: 328.0500
high: 328.0500
low: 328.0500
close: 328.0500
volume: 2197