AlphaVantage

This Integration is part of the AlphaVantage Pack.

Supported versions

Supported Cortex XSOAR versions: 6.0.0 and later.

This is an API to get stock prices etc

Configure AlphaVantage in Cortex

Parameter	Required
API Key	True
Fetch incidents	False
Incident type	False
Trust any certificate (not secure)	False
Use system proxy settings	False

Commands

You can execute these commands from the 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 Name	Description	Required
symbol	Symbol or Ticker of stock.	Required

Context Output

Path	Type	Description
AlphaVantage.StockData.symbol	String	Stock symbol
AlphaVantage.StockData.open	String	Open price
AlphaVantage.StockData.high	String	Day high price
AlphaVantage.StockData.low	String	Day low price
AlphaVantage.StockData.price	String	Last price recorded
AlphaVantage.StockData.volume	String	Trade volume
AlphaVantage.StockData.latest trading day	Date	Last trade day date
AlphaVantage.StockData.previous close	String	Last day close price
AlphaVantage.StockData.change	String	Change since last close
AlphaVantage.StockData.change percent	String	Change 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

change	change percent	high	latest trading day	low	open	previous close	price	symbol	volume
5.9900	1.8599%	332.7650	2021-04-01	325.8500	327.0000	322.0600	328.0500	PANW	995632

alphavantage-stock-history-get

---

Gets historical data for a stock

Base Command

alphavantage-stock-history-get

Input

Argument Name	Description	Required
symbol	Symbols of stocksto fetch.	Required
interval	Time interval between two data points. Possible values are: 1min, 5min, 15min, 30min, 60min. Default is 60min.	Optional
output_size	Amount of data return. Possible values are: compact, full. Default is compact.	Optional

Context Output

Path	Type	Description
AlphaVantage.StockHistory.Information	String	Info about each time series
AlphaVantage.StockHistory.Interval	String	Time interval between two data samples
AlphaVantage.StockHistory.Last Refreshed	String	Last time the API data was refreshed
AlphaVantage.StockHistory.Output Size	String	Amount of data. Either last 100 samples or as much as possible
AlphaVantage.StockHistory.Symbol	String	Stock symbol
AlphaVantage.StockHistory.Time Series	Unknown	List 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 14:45:00	2021-03-31 14:50:00	2021-03-31 14:55:00	2021-03-31 15:00:00	2021-03-31 15:05:00	2021-03-31 15:10:00	2021-03-31 15:15:00	2021-03-31 15:20:00	2021-03-31 15:25:00	2021-03-31 15:30:00	2021-03-31 15:35:00	2021-03-31 15:40:00	2021-03-31 15:45:00	2021-03-31 15:50:00	2021-03-31 15:55:00	2021-03-31 16:00:00	2021-03-31 16:05:00	2021-03-31 16:15:00	2021-03-31 16:25:00	2021-04-01 09:05:00	2021-04-01 09:30:00	2021-04-01 09:35:00	2021-04-01 09:40:00	2021-04-01 09:45:00	2021-04-01 09:50:00	2021-04-01 09:55:00	2021-04-01 10:00:00	2021-04-01 10:05:00	2021-04-01 10:10:00	2021-04-01 10:15:00	2021-04-01 10:20:00	2021-04-01 10:25:00	2021-04-01 10:30:00	2021-04-01 10:35:00	2021-04-01 10:40:00	2021-04-01 10:45:00	2021-04-01 10:50:00	2021-04-01 10:55:00	2021-04-01 11:00:00	2021-04-01 11:05:00	2021-04-01 11:10:00	2021-04-01 11:15:00	2021-04-01 11:20:00	2021-04-01 11:25:00	2021-04-01 11:30:00	2021-04-01 11:35:00	2021-04-01 11:40:00	2021-04-01 11:45:00	2021-04-01 11:50:00	2021-04-01 11:55:00	2021-04-01 12:00:00	2021-04-01 12:05:00	2021-04-01 12:10:00	2021-04-01 12:15:00	2021-04-01 12:20:00	2021-04-01 12:25:00	2021-04-01 12:30:00	2021-04-01 12:35:00	2021-04-01 12:40:00	2021-04-01 12:45:00	2021-04-01 12:50:00	2021-04-01 12:55:00	2021-04-01 13:00:00	2021-04-01 13:05:00	2021-04-01 13:10:00	2021-04-01 13:15:00	2021-04-01 13:20:00	2021-04-01 13:25:00	2021-04-01 13:30:00	2021-04-01 13:35:00	2021-04-01 13:40:00	2021-04-01 13:45:00	2021-04-01 13:50:00	2021-04-01 13:55:00	2021-04-01 14:00:00	2021-04-01 14:05:00	2021-04-01 14:10:00	2021-04-01 14:15:00	2021-04-01 14:20:00	2021-04-01 14:25:00	2021-04-01 14:30:00	2021-04-01 14:35:00	2021-04-01 14:40:00	2021-04-01 14:45:00	2021-04-01 14:50:00	2021-04-01 14:55:00	2021-04-01 15:00:00	2021-04-01 15:05:00	2021-04-01 15:10:00	2021-04-01 15:15:00	2021-04-01 15:20:00	2021-04-01 15:25:00	2021-04-01 15:30:00	2021-04-01 15:35:00	2021-04-01 15:40:00	2021-04-01 15:45:00	2021-04-01 15:50:00	2021-04-01 15:55:00	2021-04-01 16:00:00	2021-04-01 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