API tools faq
paste
Advertisement
OreganoHauch

Boring stock market prices

OreganoHauch
Mar 29th, 2020
271
0
Never
Add comment
Not a member of Pastebin yet? Sign Up, it unlocks many cool features!
text 172.34 KB | None | 0 0
raw download clone embed print report
  1. {
  2. "Meta Data": {
  3. "1. Information": "Intraday (15min) open, high, low, close prices and volume",
  4. "2. Symbol": "MSFT",
  5. "3. Last Refreshed": "2020-03-27 16:00:00",
  6. "4. Interval": "15min",
  7. "5. Output Size": "Full size",
  8. "6. Time Zone": "US/Eastern"
  9. },
  10. "Time Series (15min)": {
  11. "2020-03-27 16:00:00": {
  12. "1. open": "152.4000",
  13. "2. high": "153.0200",
  14. "3. low": "149.3500",
  15. "4. close": "149.6200",
  16. "5. volume": "5621853"
  17. },
  18. "2020-03-27 15:45:00": {
  19. "1. open": "154.1300",
  20. "2. high": "154.2800",
  21. "3. low": "152.0000",
  22. "4. close": "152.4000",
  23. "5. volume": "1846149"
  24. },
  25. "2020-03-27 15:30:00": {
  26. "1. open": "153.9050",
  27. "2. high": "154.8900",
  28. "3. low": "153.8600",
  29. "4. close": "154.1302",
  30. "5. volume": "1487432"
  31. },
  32. "2020-03-27 15:15:00": {
  33. "1. open": "153.9400",
  34. "2. high": "154.4950",
  35. "3. low": "153.8500",
  36. "4. close": "153.8900",
  37. "5. volume": "1510770"
  38. },
  39. "2020-03-27 15:00:00": {
  40. "1. open": "153.8200",
  41. "2. high": "154.1700",
  42. "3. low": "153.1900",
  43. "4. close": "153.9700",
  44. "5. volume": "1284317"
  45. },
  46. "2020-03-27 14:45:00": {
  47. "1. open": "153.9275",
  48. "2. high": "154.3600",
  49. "3. low": "153.7900",
  50. "4. close": "153.7944",
  51. "5. volume": "986294"
  52. },
  53. "2020-03-27 14:30:00": {
  54. "1. open": "153.6300",
  55. "2. high": "154.1500",
  56. "3. low": "153.6100",
  57. "4. close": "153.9000",
  58. "5. volume": "1108882"
  59. },
  60. "2020-03-27 14:15:00": {
  61. "1. open": "153.0900",
  62. "2. high": "153.6500",
  63. "3. low": "152.7001",
  64. "4. close": "153.6000",
  65. "5. volume": "967918"
  66. },
  67. "2020-03-27 14:00:00": {
  68. "1. open": "153.0900",
  69. "2. high": "153.6140",
  70. "3. low": "152.8000",
  71. "4. close": "153.0800",
  72. "5. volume": "1144681"
  73. },
  74. "2020-03-27 13:45:00": {
  75. "1. open": "151.9900",
  76. "2. high": "153.6300",
  77. "3. low": "151.8800",
  78. "4. close": "153.0884",
  79. "5. volume": "1459424"
  80. },
  81. "2020-03-27 13:30:00": {
  82. "1. open": "152.1100",
  83. "2. high": "152.5500",
  84. "3. low": "151.9700",
  85. "4. close": "152.0000",
  86. "5. volume": "760842"
  87. },
  88. "2020-03-27 13:15:00": {
  89. "1. open": "152.3200",
  90. "2. high": "152.7100",
  91. "3. low": "151.9890",
  92. "4. close": "152.0900",
  93. "5. volume": "717396"
  94. },
  95. "2020-03-27 13:00:00": {
  96. "1. open": "152.4000",
  97. "2. high": "152.4900",
  98. "3. low": "151.7400",
  99. "4. close": "152.1000",
  100. "5. volume": "704488"
  101. },
  102. "2020-03-27 12:45:00": {
  103. "1. open": "151.3600",
  104. "2. high": "152.3810",
  105. "3. low": "151.3600",
  106. "4. close": "152.3700",
  107. "5. volume": "900737"
  108. },
  109. "2020-03-27 12:30:00": {
  110. "1. open": "150.8200",
  111. "2. high": "151.7800",
  112. "3. low": "150.7800",
  113. "4. close": "151.3300",
  114. "5. volume": "894040"
  115. },
  116. "2020-03-27 12:15:00": {
  117. "1. open": "151.2800",
  118. "2. high": "151.3900",
  119. "3. low": "150.6100",
  120. "4. close": "150.7996",
  121. "5. volume": "865018"
  122. },
  123. "2020-03-27 12:00:00": {
  124. "1. open": "151.9900",
  125. "2. high": "152.0700",
  126. "3. low": "151.3000",
  127. "4. close": "151.3000",
  128. "5. volume": "919426"
  129. },
  130. "2020-03-27 11:45:00": {
  131. "1. open": "152.2200",
  132. "2. high": "152.6160",
  133. "3. low": "151.9700",
  134. "4. close": "151.9900",
  135. "5. volume": "970540"
  136. },
  137. "2020-03-27 11:30:00": {
  138. "1. open": "152.1700",
  139. "2. high": "153.0400",
  140. "3. low": "152.0400",
  141. "4. close": "152.2400",
  142. "5. volume": "1410279"
  143. },
  144. "2020-03-27 11:15:00": {
  145. "1. open": "150.5700",
  146. "2. high": "152.2500",
  147. "3. low": "150.5500",
  148. "4. close": "152.1600",
  149. "5. volume": "1282077"
  150. },
  151. "2020-03-27 11:00:00": {
  152. "1. open": "150.5900",
  153. "2. high": "150.6700",
  154. "3. low": "150.2000",
  155. "4. close": "150.5900",
  156. "5. volume": "1135180"
  157. },
  158. "2020-03-27 10:45:00": {
  159. "1. open": "149.9600",
  160. "2. high": "150.8600",
  161. "3. low": "149.8900",
  162. "4. close": "150.5900",
  163. "5. volume": "1251052"
  164. },
  165. "2020-03-27 10:30:00": {
  166. "1. open": "150.6100",
  167. "2. high": "150.6400",
  168. "3. low": "149.4000",
  169. "4. close": "149.9375",
  170. "5. volume": "1799467"
  171. },
  172. "2020-03-27 10:15:00": {
  173. "1. open": "150.2900",
  174. "2. high": "151.2300",
  175. "3. low": "150.0200",
  176. "4. close": "150.7000",
  177. "5. volume": "1665518"
  178. },
  179. "2020-03-27 10:00:00": {
  180. "1. open": "150.3100",
  181. "2. high": "150.4500",
  182. "3. low": "149.3550",
  183. "4. close": "150.2700",
  184. "5. volume": "2764189"
  185. },
  186. "2020-03-27 09:45:00": {
  187. "1. open": "151.7500",
  188. "2. high": "152.1700",
  189. "3. low": "149.8900",
  190. "4. close": "150.2700",
  191. "5. volume": "5231216"
  192. },
  193. "2020-03-26 16:00:00": {
  194. "1. open": "153.5000",
  195. "2. high": "156.2400",
  196. "3. low": "152.5500",
  197. "4. close": "155.9500",
  198. "5. volume": "7532294"
  199. },
  200. "2020-03-26 15:45:00": {
  201. "1. open": "153.6400",
  202. "2. high": "154.0930",
  203. "3. low": "152.6300",
  204. "4. close": "153.5100",
  205. "5. volume": "2396824"
  206. },
  207. "2020-03-26 15:30:00": {
  208. "1. open": "152.7454",
  209. "2. high": "153.6400",
  210. "3. low": "152.5300",
  211. "4. close": "153.6400",
  212. "5. volume": "1300333"
  213. },
  214. "2020-03-26 15:15:00": {
  215. "1. open": "153.5900",
  216. "2. high": "153.6300",
  217. "3. low": "152.6000",
  218. "4. close": "152.7500",
  219. "5. volume": "1198308"
  220. },
  221. "2020-03-26 15:00:00": {
  222. "1. open": "153.5400",
  223. "2. high": "153.9850",
  224. "3. low": "153.3750",
  225. "4. close": "153.6100",
  226. "5. volume": "1211141"
  227. },
  228. "2020-03-26 14:45:00": {
  229. "1. open": "153.1100",
  230. "2. high": "153.9900",
  231. "3. low": "153.1100",
  232. "4. close": "153.5101",
  233. "5. volume": "1116254"
  234. },
  235. "2020-03-26 14:30:00": {
  236. "1. open": "152.5600",
  237. "2. high": "153.4400",
  238. "3. low": "152.5000",
  239. "4. close": "153.1216",
  240. "5. volume": "1117726"
  241. },
  242. "2020-03-26 14:15:00": {
  243. "1. open": "152.6200",
  244. "2. high": "153.0500",
  245. "3. low": "152.1950",
  246. "4. close": "152.5400",
  247. "5. volume": "1036070"
  248. },
  249. "2020-03-26 14:00:00": {
  250. "1. open": "152.9400",
  251. "2. high": "153.1900",
  252. "3. low": "152.3710",
  253. "4. close": "152.6300",
  254. "5. volume": "933626"
  255. },
  256. "2020-03-26 13:45:00": {
  257. "1. open": "152.5100",
  258. "2. high": "152.9000",
  259. "3. low": "151.9800",
  260. "4. close": "152.9000",
  261. "5. volume": "1148469"
  262. },
  263. "2020-03-26 13:30:00": {
  264. "1. open": "152.8800",
  265. "2. high": "153.1400",
  266. "3. low": "152.4300",
  267. "4. close": "152.5250",
  268. "5. volume": "892913"
  269. },
  270. "2020-03-26 13:15:00": {
  271. "1. open": "153.8500",
  272. "2. high": "153.9500",
  273. "3. low": "152.7800",
  274. "4. close": "152.8788",
  275. "5. volume": "1074857"
  276. },
  277. "2020-03-26 13:00:00": {
  278. "1. open": "153.5000",
  279. "2. high": "153.8900",
  280. "3. low": "153.1890",
  281. "4. close": "153.8600",
  282. "5. volume": "863104"
  283. },
  284. "2020-03-26 12:45:00": {
  285. "1. open": "153.1400",
  286. "2. high": "153.7400",
  287. "3. low": "153.0200",
  288. "4. close": "153.5000",
  289. "5. volume": "1019229"
  290. },
  291. "2020-03-26 12:30:00": {
  292. "1. open": "153.2500",
  293. "2. high": "153.4500",
  294. "3. low": "152.8400",
  295. "4. close": "153.1335",
  296. "5. volume": "1179009"
  297. },
  298. "2020-03-26 12:15:00": {
  299. "1. open": "153.4700",
  300. "2. high": "153.9800",
  301. "3. low": "153.2530",
  302. "4. close": "153.2534",
  303. "5. volume": "1363246"
  304. },
  305. "2020-03-26 12:00:00": {
  306. "1. open": "153.9300",
  307. "2. high": "154.0700",
  308. "3. low": "152.8600",
  309. "4. close": "153.4100",
  310. "5. volume": "1237527"
  311. },
  312. "2020-03-26 11:45:00": {
  313. "1. open": "153.0600",
  314. "2. high": "153.9751",
  315. "3. low": "153.0275",
  316. "4. close": "153.9050",
  317. "5. volume": "1450570"
  318. },
  319. "2020-03-26 11:30:00": {
  320. "1. open": "151.9000",
  321. "2. high": "153.1800",
  322. "3. low": "151.8600",
  323. "4. close": "153.0700",
  324. "5. volume": "1230261"
  325. },
  326. "2020-03-26 11:15:00": {
  327. "1. open": "153.1750",
  328. "2. high": "153.5000",
  329. "3. low": "151.7600",
  330. "4. close": "151.8301",
  331. "5. volume": "1450849"
  332. },
  333. "2020-03-26 11:00:00": {
  334. "1. open": "153.4000",
  335. "2. high": "153.5800",
  336. "3. low": "151.9000",
  337. "4. close": "153.2100",
  338. "5. volume": "1672687"
  339. },
  340. "2020-03-26 10:45:00": {
  341. "1. open": "152.6400",
  342. "2. high": "154.2400",
  343. "3. low": "152.5100",
  344. "4. close": "153.4100",
  345. "5. volume": "2154052"
  346. },
  347. "2020-03-26 10:30:00": {
  348. "1. open": "151.9000",
  349. "2. high": "153.3000",
  350. "3. low": "151.6900",
  351. "4. close": "152.6900",
  352. "5. volume": "1950066"
  353. },
  354. "2020-03-26 10:15:00": {
  355. "1. open": "151.9400",
  356. "2. high": "152.7100",
  357. "3. low": "151.6000",
  358. "4. close": "151.7400",
  359. "5. volume": "2459553"
  360. },
  361. "2020-03-26 10:00:00": {
  362. "1. open": "150.8100",
  363. "2. high": "152.3600",
  364. "3. low": "149.8100",
  365. "4. close": "151.9500",
  366. "5. volume": "2230668"
  367. },
  368. "2020-03-26 09:45:00": {
  369. "1. open": "148.4000",
  370. "2. high": "152.5700",
  371. "3. low": "148.3700",
  372. "4. close": "150.7299",
  373. "5. volume": "4260438"
  374. },
  375. "2020-03-25 16:00:00": {
  376. "1. open": "150.0200",
  377. "2. high": "150.1700",
  378. "3. low": "146.0900",
  379. "4. close": "146.8600",
  380. "5. volume": "5588442"
  381. },
  382. "2020-03-25 15:45:00": {
  383. "1. open": "152.0350",
  384. "2. high": "152.8000",
  385. "3. low": "149.8001",
  386. "4. close": "150.0100",
  387. "5. volume": "2313785"
  388. },
  389. "2020-03-25 15:30:00": {
  390. "1. open": "152.0800",
  391. "2. high": "153.0000",
  392. "3. low": "152.0200",
  393. "4. close": "152.0200",
  394. "5. volume": "1941196"
  395. },
  396. "2020-03-25 15:15:00": {
  397. "1. open": "151.9100",
  398. "2. high": "152.5800",
  399. "3. low": "151.7600",
  400. "4. close": "152.0600",
  401. "5. volume": "1383300"
  402. },
  403. "2020-03-25 15:00:00": {
  404. "1. open": "151.8900",
  405. "2. high": "152.4150",
  406. "3. low": "151.3600",
  407. "4. close": "151.9100",
  408. "5. volume": "1576044"
  409. },
  410. "2020-03-25 14:45:00": {
  411. "1. open": "152.8100",
  412. "2. high": "152.9400",
  413. "3. low": "151.1696",
  414. "4. close": "151.8800",
  415. "5. volume": "1544535"
  416. },
  417. "2020-03-25 14:30:00": {
  418. "1. open": "153.0000",
  419. "2. high": "153.9240",
  420. "3. low": "152.5900",
  421. "4. close": "152.8300",
  422. "5. volume": "1882939"
  423. },
  424. "2020-03-25 14:15:00": {
  425. "1. open": "153.3500",
  426. "2. high": "153.5400",
  427. "3. low": "152.0300",
  428. "4. close": "153.0300",
  429. "5. volume": "1958300"
  430. },
  431. "2020-03-25 14:00:00": {
  432. "1. open": "152.7350",
  433. "2. high": "154.3300",
  434. "3. low": "152.7000",
  435. "4. close": "153.3500",
  436. "5. volume": "3053404"
  437. },
  438. "2020-03-25 13:45:00": {
  439. "1. open": "151.3500",
  440. "2. high": "152.7300",
  441. "3. low": "151.0450",
  442. "4. close": "152.7300",
  443. "5. volume": "1897306"
  444. },
  445. "2020-03-25 13:30:00": {
  446. "1. open": "150.8200",
  447. "2. high": "151.5300",
  448. "3. low": "150.7500",
  449. "4. close": "151.3600",
  450. "5. volume": "1570381"
  451. },
  452. "2020-03-25 13:15:00": {
  453. "1. open": "149.8500",
  454. "2. high": "151.2200",
  455. "3. low": "149.7000",
  456. "4. close": "150.8200",
  457. "5. volume": "1700335"
  458. },
  459. "2020-03-25 13:00:00": {
  460. "1. open": "149.9300",
  461. "2. high": "150.1900",
  462. "3. low": "149.5600",
  463. "4. close": "149.8200",
  464. "5. volume": "1727734"
  465. },
  466. "2020-03-25 12:45:00": {
  467. "1. open": "149.9310",
  468. "2. high": "149.9820",
  469. "3. low": "149.1490",
  470. "4. close": "149.9100",
  471. "5. volume": "1612708"
  472. },
  473. "2020-03-25 12:30:00": {
  474. "1. open": "148.5750",
  475. "2. high": "150.4500",
  476. "3. low": "148.4500",
  477. "4. close": "149.9700",
  478. "5. volume": "2149909"
  479. },
  480. "2020-03-25 12:15:00": {
  481. "1. open": "147.5400",
  482. "2. high": "148.6000",
  483. "3. low": "147.5300",
  484. "4. close": "148.5999",
  485. "5. volume": "1706813"
  486. },
  487. "2020-03-25 12:00:00": {
  488. "1. open": "147.1700",
  489. "2. high": "147.9100",
  490. "3. low": "146.9200",
  491. "4. close": "147.5600",
  492. "5. volume": "1151006"
  493. },
  494. "2020-03-25 11:45:00": {
  495. "1. open": "147.6350",
  496. "2. high": "148.1400",
  497. "3. low": "147.1160",
  498. "4. close": "147.1500",
  499. "5. volume": "1549341"
  500. },
  501. "2020-03-25 11:30:00": {
  502. "1. open": "148.0000",
  503. "2. high": "148.1000",
  504. "3. low": "146.9900",
  505. "4. close": "147.6310",
  506. "5. volume": "1434035"
  507. },
  508. "2020-03-25 11:15:00": {
  509. "1. open": "148.4200",
  510. "2. high": "148.4550",
  511. "3. low": "147.5560",
  512. "4. close": "147.9800",
  513. "5. volume": "1548281"
  514. },
  515. "2020-03-25 11:00:00": {
  516. "1. open": "147.0100",
  517. "2. high": "148.8000",
  518. "3. low": "146.6500",
  519. "4. close": "148.4200",
  520. "5. volume": "1546729"
  521. },
  522. "2020-03-25 10:45:00": {
  523. "1. open": "146.0400",
  524. "2. high": "147.8000",
  525. "3. low": "145.9900",
  526. "4. close": "146.9400",
  527. "5. volume": "1608229"
  528. },
  529. "2020-03-25 10:30:00": {
  530. "1. open": "144.8500",
  531. "2. high": "146.6800",
  532. "3. low": "144.8100",
  533. "4. close": "146.0458",
  534. "5. volume": "1610202"
  535. },
  536. "2020-03-25 10:15:00": {
  537. "1. open": "147.4700",
  538. "2. high": "147.5600",
  539. "3. low": "144.8100",
  540. "4. close": "144.8102",
  541. "5. volume": "2705119"
  542. },
  543. "2020-03-25 10:00:00": {
  544. "1. open": "150.1700",
  545. "2. high": "150.2500",
  546. "3. low": "147.4700",
  547. "4. close": "147.4700",
  548. "5. volume": "2822718"
  549. },
  550. "2020-03-25 09:45:00": {
  551. "1. open": "148.9392",
  552. "2. high": "151.2200",
  553. "3. low": "147.6500",
  554. "4. close": "150.2469",
  555. "5. volume": "6306512"
  556. },
  557. "2020-03-24 16:00:00": {
  558. "1. open": "147.3000",
  559. "2. high": "148.5900",
  560. "3. low": "145.6200",
  561. "4. close": "148.3500",
  562. "5. volume": "6752084"
  563. },
  564. "2020-03-24 15:45:00": {
  565. "1. open": "147.2200",
  566. "2. high": "147.8990",
  567. "3. low": "146.7100",
  568. "4. close": "147.2800",
  569. "5. volume": "2248839"
  570. },
  571. "2020-03-24 15:30:00": {
  572. "1. open": "147.9600",
  573. "2. high": "148.0150",
  574. "3. low": "147.0700",
  575. "4. close": "147.2380",
  576. "5. volume": "1784441"
  577. },
  578. "2020-03-24 15:15:00": {
  579. "1. open": "147.2600",
  580. "2. high": "148.0000",
  581. "3. low": "146.8400",
  582. "4. close": "147.9550",
  583. "5. volume": "1792723"
  584. },
  585. "2020-03-24 15:00:00": {
  586. "1. open": "146.0100",
  587. "2. high": "147.4500",
  588. "3. low": "145.1300",
  589. "4. close": "147.3100",
  590. "5. volume": "2747770"
  591. },
  592. "2020-03-24 14:45:00": {
  593. "1. open": "145.5100",
  594. "2. high": "146.3600",
  595. "3. low": "145.2000",
  596. "4. close": "145.9800",
  597. "5. volume": "1482505"
  598. },
  599. "2020-03-24 14:30:00": {
  600. "1. open": "143.8900",
  601. "2. high": "145.8800",
  602. "3. low": "143.7100",
  603. "4. close": "145.4826",
  604. "5. volume": "1557137"
  605. },
  606. "2020-03-24 14:15:00": {
  607. "1. open": "144.9200",
  608. "2. high": "145.2400",
  609. "3. low": "143.5600",
  610. "4. close": "143.8800",
  611. "5. volume": "1531210"
  612. },
  613. "2020-03-24 14:00:00": {
  614. "1. open": "146.3900",
  615. "2. high": "146.6700",
  616. "3. low": "144.8120",
  617. "4. close": "144.9200",
  618. "5. volume": "1495923"
  619. },
  620. "2020-03-24 13:45:00": {
  621. "1. open": "146.8800",
  622. "2. high": "147.6650",
  623. "3. low": "146.0800",
  624. "4. close": "146.4100",
  625. "5. volume": "1736226"
  626. },
  627. "2020-03-24 13:30:00": {
  628. "1. open": "146.5650",
  629. "2. high": "147.1200",
  630. "3. low": "145.3500",
  631. "4. close": "146.8838",
  632. "5. volume": "1552796"
  633. },
  634. "2020-03-24 13:15:00": {
  635. "1. open": "146.1358",
  636. "2. high": "146.9100",
  637. "3. low": "145.5790",
  638. "4. close": "146.5700",
  639. "5. volume": "1820393"
  640. },
  641. "2020-03-24 13:00:00": {
  642. "1. open": "148.3519",
  643. "2. high": "148.3800",
  644. "3. low": "146.0981",
  645. "4. close": "146.1300",
  646. "5. volume": "1789304"
  647. },
  648. "2020-03-24 12:45:00": {
  649. "1. open": "147.9300",
  650. "2. high": "149.3400",
  651. "3. low": "147.8250",
  652. "4. close": "148.3500",
  653. "5. volume": "2935422"
  654. },
  655. "2020-03-24 12:30:00": {
  656. "1. open": "146.0900",
  657. "2. high": "147.9600",
  658. "3. low": "146.0000",
  659. "4. close": "147.9400",
  660. "5. volume": "2049863"
  661. },
  662. "2020-03-24 12:15:00": {
  663. "1. open": "145.9360",
  664. "2. high": "146.1800",
  665. "3. low": "145.6400",
  666. "4. close": "146.0900",
  667. "5. volume": "1757987"
  668. },
  669. "2020-03-24 12:00:00": {
  670. "1. open": "145.5500",
  671. "2. high": "146.0900",
  672. "3. low": "144.8800",
  673. "4. close": "145.9400",
  674. "5. volume": "1938739"
  675. },
  676. "2020-03-24 11:45:00": {
  677. "1. open": "144.2300",
  678. "2. high": "145.7900",
  679. "3. low": "144.0900",
  680. "4. close": "145.5500",
  681. "5. volume": "2398944"
  682. },
  683. "2020-03-24 11:30:00": {
  684. "1. open": "143.9198",
  685. "2. high": "144.3700",
  686. "3. low": "143.5150",
  687. "4. close": "144.2017",
  688. "5. volume": "1551177"
  689. },
  690. "2020-03-24 11:15:00": {
  691. "1. open": "143.8700",
  692. "2. high": "144.6600",
  693. "3. low": "143.0800",
  694. "4. close": "143.9000",
  695. "5. volume": "2044581"
  696. },
  697. "2020-03-24 11:00:00": {
  698. "1. open": "144.7500",
  699. "2. high": "144.8800",
  700. "3. low": "143.2000",
  701. "4. close": "143.8700",
  702. "5. volume": "1725832"
  703. },
  704. "2020-03-24 10:45:00": {
  705. "1. open": "144.4300",
  706. "2. high": "145.0830",
  707. "3. low": "144.0200",
  708. "4. close": "144.7500",
  709. "5. volume": "2218382"
  710. },
  711. "2020-03-24 10:30:00": {
  712. "1. open": "143.9900",
  713. "2. high": "145.3498",
  714. "3. low": "143.9000",
  715. "4. close": "144.4250",
  716. "5. volume": "3227145"
  717. },
  718. "2020-03-24 10:15:00": {
  719. "1. open": "142.0400",
  720. "2. high": "143.9700",
  721. "3. low": "141.2750",
  722. "4. close": "143.9700",
  723. "5. volume": "2316831"
  724. },
  725. "2020-03-24 10:00:00": {
  726. "1. open": "142.7200",
  727. "2. high": "142.8300",
  728. "3. low": "141.8200",
  729. "4. close": "142.0800",
  730. "5. volume": "2769032"
  731. },
  732. "2020-03-24 09:45:00": {
  733. "1. open": "143.7000",
  734. "2. high": "144.6510",
  735. "3. low": "142.4400",
  736. "4. close": "142.6100",
  737. "5. volume": "5768250"
  738. },
  739. "2020-03-23 16:00:00": {
  740. "1. open": "134.8200",
  741. "2. high": "136.8100",
  742. "3. low": "134.1100",
  743. "4. close": "135.5700",
  744. "5. volume": "6178874"
  745. },
  746. "2020-03-23 15:45:00": {
  747. "1. open": "134.1600",
  748. "2. high": "135.0400",
  749. "3. low": "133.6700",
  750. "4. close": "134.8000",
  751. "5. volume": "2948174"
  752. },
  753. "2020-03-23 15:30:00": {
  754. "1. open": "135.1400",
  755. "2. high": "135.5000",
  756. "3. low": "134.0200",
  757. "4. close": "134.1400",
  758. "5. volume": "1630414"
  759. },
  760. "2020-03-23 15:15:00": {
  761. "1. open": "135.4600",
  762. "2. high": "136.6500",
  763. "3. low": "134.9700",
  764. "4. close": "135.1547",
  765. "5. volume": "1617019"
  766. },
  767. "2020-03-23 15:00:00": {
  768. "1. open": "136.5200",
  769. "2. high": "137.2900",
  770. "3. low": "135.4200",
  771. "4. close": "135.4300",
  772. "5. volume": "1369263"
  773. },
  774. "2020-03-23 14:45:00": {
  775. "1. open": "136.3940",
  776. "2. high": "136.6500",
  777. "3. low": "135.1610",
  778. "4. close": "136.5141",
  779. "5. volume": "1278655"
  780. },
  781. "2020-03-23 14:30:00": {
  782. "1. open": "136.1100",
  783. "2. high": "136.8500",
  784. "3. low": "134.9300",
  785. "4. close": "136.2600",
  786. "5. volume": "1520296"
  787. },
  788. "2020-03-23 14:15:00": {
  789. "1. open": "136.3900",
  790. "2. high": "136.9300",
  791. "3. low": "135.5200",
  792. "4. close": "136.0580",
  793. "5. volume": "1228071"
  794. },
  795. "2020-03-23 14:00:00": {
  796. "1. open": "136.1700",
  797. "2. high": "138.3150",
  798. "3. low": "136.0000",
  799. "4. close": "136.3500",
  800. "5. volume": "1461051"
  801. },
  802. "2020-03-23 13:45:00": {
  803. "1. open": "136.7100",
  804. "2. high": "137.0400",
  805. "3. low": "135.7200",
  806. "4. close": "136.0700",
  807. "5. volume": "1317355"
  808. },
  809. "2020-03-23 13:30:00": {
  810. "1. open": "139.4863",
  811. "2. high": "139.5630",
  812. "3. low": "136.4400",
  813. "4. close": "136.6400",
  814. "5. volume": "1351295"
  815. },
  816. "2020-03-23 13:15:00": {
  817. "1. open": "139.3573",
  818. "2. high": "139.6430",
  819. "3. low": "137.7200",
  820. "4. close": "139.5266",
  821. "5. volume": "1805720"
  822. },
  823. "2020-03-23 13:00:00": {
  824. "1. open": "138.6500",
  825. "2. high": "139.7500",
  826. "3. low": "138.5980",
  827. "4. close": "139.3100",
  828. "5. volume": "2097094"
  829. },
  830. "2020-03-23 12:45:00": {
  831. "1. open": "136.6900",
  832. "2. high": "138.6400",
  833. "3. low": "135.7850",
  834. "4. close": "138.6400",
  835. "5. volume": "1467238"
  836. },
  837. "2020-03-23 12:30:00": {
  838. "1. open": "135.5101",
  839. "2. high": "138.0000",
  840. "3. low": "135.5101",
  841. "4. close": "136.7362",
  842. "5. volume": "2258496"
  843. },
  844. "2020-03-23 12:15:00": {
  845. "1. open": "134.7100",
  846. "2. high": "136.3600",
  847. "3. low": "134.6400",
  848. "4. close": "135.5000",
  849. "5. volume": "2021815"
  850. },
  851. "2020-03-23 12:00:00": {
  852. "1. open": "133.0500",
  853. "2. high": "134.7400",
  854. "3. low": "132.7100",
  855. "4. close": "134.7400",
  856. "5. volume": "2274836"
  857. },
  858. "2020-03-23 11:45:00": {
  859. "1. open": "134.4900",
  860. "2. high": "135.2900",
  861. "3. low": "132.8000",
  862. "4. close": "133.0120",
  863. "5. volume": "2336184"
  864. },
  865. "2020-03-23 11:30:00": {
  866. "1. open": "136.1150",
  867. "2. high": "136.3200",
  868. "3. low": "134.4700",
  869. "4. close": "134.4700",
  870. "5. volume": "1921554"
  871. },
  872. "2020-03-23 11:15:00": {
  873. "1. open": "135.7400",
  874. "2. high": "136.6500",
  875. "3. low": "135.4400",
  876. "4. close": "136.1300",
  877. "5. volume": "1869739"
  878. },
  879. "2020-03-23 11:00:00": {
  880. "1. open": "138.2400",
  881. "2. high": "138.4500",
  882. "3. low": "135.6900",
  883. "4. close": "135.7000",
  884. "5. volume": "1752295"
  885. },
  886. "2020-03-23 10:45:00": {
  887. "1. open": "137.6401",
  888. "2. high": "138.4400",
  889. "3. low": "137.2800",
  890. "4. close": "138.2100",
  891. "5. volume": "1660801"
  892. },
  893. "2020-03-23 10:30:00": {
  894. "1. open": "140.1200",
  895. "2. high": "140.4700",
  896. "3. low": "137.1800",
  897. "4. close": "137.6700",
  898. "5. volume": "2107674"
  899. },
  900. "2020-03-23 10:15:00": {
  901. "1. open": "138.9550",
  902. "2. high": "140.4700",
  903. "3. low": "138.5000",
  904. "4. close": "140.0801",
  905. "5. volume": "3028473"
  906. },
  907. "2020-03-23 10:00:00": {
  908. "1. open": "135.0500",
  909. "2. high": "139.0900",
  910. "3. low": "134.9900",
  911. "4. close": "139.0000",
  912. "5. volume": "3603377"
  913. },
  914. "2020-03-23 09:45:00": {
  915. "1. open": "135.1792",
  916. "2. high": "137.5000",
  917. "3. low": "135.0000",
  918. "4. close": "135.4350",
  919. "5. volume": "7855416"
  920. },
  921. "2020-03-20 16:00:00": {
  922. "1. open": "139.0100",
  923. "2. high": "139.0150",
  924. "3. low": "136.5900",
  925. "4. close": "136.7800",
  926. "5. volume": "6906914"
  927. },
  928. "2020-03-20 15:45:00": {
  929. "1. open": "140.4000",
  930. "2. high": "140.8200",
  931. "3. low": "138.8600",
  932. "4. close": "139.0000",
  933. "5. volume": "2419297"
  934. },
  935. "2020-03-20 15:30:00": {
  936. "1. open": "138.8000",
  937. "2. high": "140.7100",
  938. "3. low": "137.8500",
  939. "4. close": "140.3800",
  940. "5. volume": "2591333"
  941. },
  942. "2020-03-20 15:15:00": {
  943. "1. open": "139.5400",
  944. "2. high": "140.0300",
  945. "3. low": "138.8200",
  946. "4. close": "138.8200",
  947. "5. volume": "2155974"
  948. },
  949. "2020-03-20 15:00:00": {
  950. "1. open": "140.6100",
  951. "2. high": "141.2030",
  952. "3. low": "139.2050",
  953. "4. close": "139.5000",
  954. "5. volume": "2179517"
  955. },
  956. "2020-03-20 14:45:00": {
  957. "1. open": "140.9500",
  958. "2. high": "141.2800",
  959. "3. low": "140.1100",
  960. "4. close": "140.6062",
  961. "5. volume": "1810562"
  962. },
  963. "2020-03-20 14:30:00": {
  964. "1. open": "142.1100",
  965. "2. high": "142.1100",
  966. "3. low": "140.3600",
  967. "4. close": "140.9200",
  968. "5. volume": "1975484"
  969. },
  970. "2020-03-20 14:15:00": {
  971. "1. open": "142.5691",
  972. "2. high": "143.3700",
  973. "3. low": "142.1000",
  974. "4. close": "142.1000",
  975. "5. volume": "1269248"
  976. },
  977. "2020-03-20 14:00:00": {
  978. "1. open": "142.6800",
  979. "2. high": "142.8700",
  980. "3. low": "142.1300",
  981. "4. close": "142.6000",
  982. "5. volume": "1010021"
  983. },
  984. "2020-03-20 13:45:00": {
  985. "1. open": "142.7600",
  986. "2. high": "143.1300",
  987. "3. low": "142.3900",
  988. "4. close": "142.6776",
  989. "5. volume": "1093886"
  990. },
  991. "2020-03-20 13:30:00": {
  992. "1. open": "143.4500",
  993. "2. high": "143.7970",
  994. "3. low": "142.7500",
  995. "4. close": "142.7764",
  996. "5. volume": "1107597"
  997. },
  998. "2020-03-20 13:15:00": {
  999. "1. open": "142.7500",
  1000. "2. high": "144.0000",
  1001. "3. low": "142.6000",
  1002. "4. close": "143.4050",
  1003. "5. volume": "1193204"
  1004. },
  1005. "2020-03-20 13:00:00": {
  1006. "1. open": "142.2000",
  1007. "2. high": "144.1690",
  1008. "3. low": "142.1000",
  1009. "4. close": "142.7700",
  1010. "5. volume": "1661296"
  1011. },
  1012. "2020-03-20 12:45:00": {
  1013. "1. open": "141.9300",
  1014. "2. high": "143.2870",
  1015. "3. low": "141.6150",
  1016. "4. close": "142.1900",
  1017. "5. volume": "1758464"
  1018. },
  1019. "2020-03-20 12:30:00": {
  1020. "1. open": "143.3850",
  1021. "2. high": "143.4410",
  1022. "3. low": "141.0800",
  1023. "4. close": "141.9000",
  1024. "5. volume": "2036622"
  1025. },
  1026. "2020-03-20 12:15:00": {
  1027. "1. open": "144.1650",
  1028. "2. high": "144.6500",
  1029. "3. low": "143.1560",
  1030. "4. close": "143.3700",
  1031. "5. volume": "1723792"
  1032. },
  1033. "2020-03-20 12:00:00": {
  1034. "1. open": "144.6400",
  1035. "2. high": "144.8800",
  1036. "3. low": "143.7700",
  1037. "4. close": "144.1900",
  1038. "5. volume": "1492982"
  1039. },
  1040. "2020-03-20 11:45:00": {
  1041. "1. open": "144.5900",
  1042. "2. high": "144.9900",
  1043. "3. low": "144.0400",
  1044. "4. close": "144.6333",
  1045. "5. volume": "1906750"
  1046. },
  1047. "2020-03-20 11:30:00": {
  1048. "1. open": "145.8600",
  1049. "2. high": "145.9900",
  1050. "3. low": "143.4800",
  1051. "4. close": "144.6100",
  1052. "5. volume": "2576814"
  1053. },
  1054. "2020-03-20 11:15:00": {
  1055. "1. open": "146.8500",
  1056. "2. high": "146.9800",
  1057. "3. low": "145.7300",
  1058. "4. close": "145.8827",
  1059. "5. volume": "1762065"
  1060. },
  1061. "2020-03-20 11:00:00": {
  1062. "1. open": "146.3300",
  1063. "2. high": "146.9700",
  1064. "3. low": "145.4260",
  1065. "4. close": "146.8800",
  1066. "5. volume": "1709736"
  1067. },
  1068. "2020-03-20 10:45:00": {
  1069. "1. open": "146.1200",
  1070. "2. high": "146.7000",
  1071. "3. low": "145.9500",
  1072. "4. close": "146.3400",
  1073. "5. volume": "2002265"
  1074. },
  1075. "2020-03-20 10:30:00": {
  1076. "1. open": "144.7100",
  1077. "2. high": "146.5300",
  1078. "3. low": "144.7100",
  1079. "4. close": "146.1500",
  1080. "5. volume": "2006997"
  1081. },
  1082. "2020-03-20 10:15:00": {
  1083. "1. open": "144.7900",
  1084. "2. high": "145.3350",
  1085. "3. low": "144.3300",
  1086. "4. close": "144.7200",
  1087. "5. volume": "2444431"
  1088. },
  1089. "2020-03-20 10:00:00": {
  1090. "1. open": "143.2400",
  1091. "2. high": "144.9100",
  1092. "3. low": "143.2400",
  1093. "4. close": "144.7900",
  1094. "5. volume": "2467487"
  1095. },
  1096. "2020-03-20 09:45:00": {
  1097. "1. open": "144.8525",
  1098. "2. high": "146.1500",
  1099. "3. low": "143.4300",
  1100. "4. close": "143.4300",
  1101. "5. volume": "11353046"
  1102. },
  1103. "2020-03-19 16:00:00": {
  1104. "1. open": "147.3500",
  1105. "2. high": "147.6800",
  1106. "3. low": "141.6700",
  1107. "4. close": "142.6800",
  1108. "5. volume": "6278152"
  1109. },
  1110. "2020-03-19 15:45:00": {
  1111. "1. open": "147.2589",
  1112. "2. high": "149.3563",
  1113. "3. low": "146.7862",
  1114. "4. close": "147.3889",
  1115. "5. volume": "2520573"
  1116. },
  1117. "2020-03-19 15:30:00": {
  1118. "1. open": "146.4300",
  1119. "2. high": "148.6000",
  1120. "3. low": "146.2900",
  1121. "4. close": "147.2300",
  1122. "5. volume": "2114473"
  1123. },
  1124. "2020-03-19 15:15:00": {
  1125. "1. open": "147.5069",
  1126. "2. high": "148.9066",
  1127. "3. low": "146.4527",
  1128. "4. close": "146.4566",
  1129. "5. volume": "2091907"
  1130. },
  1131. "2020-03-19 15:00:00": {
  1132. "1. open": "148.5700",
  1133. "2. high": "149.0200",
  1134. "3. low": "147.3900",
  1135. "4. close": "147.4200",
  1136. "5. volume": "1435028"
  1137. },
  1138. "2020-03-19 14:45:00": {
  1139. "1. open": "147.4400",
  1140. "2. high": "149.4800",
  1141. "3. low": "147.3700",
  1142. "4. close": "149.1400",
  1143. "5. volume": "1574400"
  1144. },
  1145. "2020-03-19 14:30:00": {
  1146. "1. open": "148.1800",
  1147. "2. high": "148.1800",
  1148. "3. low": "146.8200",
  1149. "4. close": "147.4076",
  1150. "5. volume": "1293413"
  1151. },
  1152. "2020-03-19 14:15:00": {
  1153. "1. open": "149.4900",
  1154. "2. high": "149.6947",
  1155. "3. low": "147.2700",
  1156. "4. close": "148.1700",
  1157. "5. volume": "1547895"
  1158. },
  1159. "2020-03-19 14:00:00": {
  1160. "1. open": "148.0500",
  1161. "2. high": "150.0000",
  1162. "3. low": "148.0200",
  1163. "4. close": "149.4900",
  1164. "5. volume": "2123963"
  1165. },
  1166. "2020-03-19 13:45:00": {
  1167. "1. open": "147.3200",
  1168. "2. high": "148.1000",
  1169. "3. low": "147.0100",
  1170. "4. close": "148.0200",
  1171. "5. volume": "1164279"
  1172. },
  1173. "2020-03-19 13:30:00": {
  1174. "1. open": "147.1200",
  1175. "2. high": "147.7800",
  1176. "3. low": "146.6800",
  1177. "4. close": "147.3400",
  1178. "5. volume": "1265803"
  1179. },
  1180. "2020-03-19 13:15:00": {
  1181. "1. open": "146.9500",
  1182. "2. high": "147.8500",
  1183. "3. low": "146.3680",
  1184. "4. close": "147.0700",
  1185. "5. volume": "1153841"
  1186. },
  1187. "2020-03-19 13:00:00": {
  1188. "1. open": "146.4600",
  1189. "2. high": "148.0000",
  1190. "3. low": "146.4300",
  1191. "4. close": "146.9085",
  1192. "5. volume": "1831666"
  1193. },
  1194. "2020-03-19 12:45:00": {
  1195. "1. open": "145.7600",
  1196. "2. high": "146.7600",
  1197. "3. low": "144.9410",
  1198. "4. close": "146.5150",
  1199. "5. volume": "1447270"
  1200. },
  1201. "2020-03-19 12:30:00": {
  1202. "1. open": "144.9700",
  1203. "2. high": "145.6700",
  1204. "3. low": "143.9500",
  1205. "4. close": "145.6700",
  1206. "5. volume": "1368551"
  1207. },
  1208. "2020-03-19 12:15:00": {
  1209. "1. open": "145.6100",
  1210. "2. high": "146.4100",
  1211. "3. low": "144.7300",
  1212. "4. close": "144.9550",
  1213. "5. volume": "1645721"
  1214. },
  1215. "2020-03-19 12:00:00": {
  1216. "1. open": "146.2200",
  1217. "2. high": "147.2200",
  1218. "3. low": "145.6300",
  1219. "4. close": "145.6500",
  1220. "5. volume": "1973945"
  1221. },
  1222. "2020-03-19 11:45:00": {
  1223. "1. open": "145.8900",
  1224. "2. high": "146.3050",
  1225. "3. low": "145.2100",
  1226. "4. close": "146.2100",
  1227. "5. volume": "2065657"
  1228. },
  1229. "2020-03-19 11:30:00": {
  1230. "1. open": "145.0000",
  1231. "2. high": "146.3600",
  1232. "3. low": "144.0800",
  1233. "4. close": "145.8630",
  1234. "5. volume": "2362673"
  1235. },
  1236. "2020-03-19 11:15:00": {
  1237. "1. open": "143.0200",
  1238. "2. high": "144.9800",
  1239. "3. low": "142.3200",
  1240. "4. close": "144.9800",
  1241. "5. volume": "2271752"
  1242. },
  1243. "2020-03-19 11:00:00": {
  1244. "1. open": "143.2800",
  1245. "2. high": "143.5900",
  1246. "3. low": "141.2500",
  1247. "4. close": "143.0600",
  1248. "5. volume": "2567534"
  1249. },
  1250. "2020-03-19 10:45:00": {
  1251. "1. open": "145.8387",
  1252. "2. high": "146.7500",
  1253. "3. low": "142.8850",
  1254. "4. close": "143.2800",
  1255. "5. volume": "2809603"
  1256. },
  1257. "2020-03-19 10:30:00": {
  1258. "1. open": "146.8600",
  1259. "2. high": "148.3300",
  1260. "3. low": "145.4500",
  1261. "4. close": "145.8000",
  1262. "5. volume": "3584025"
  1263. },
  1264. "2020-03-19 10:15:00": {
  1265. "1. open": "144.7170",
  1266. "2. high": "146.8600",
  1267. "3. low": "143.5550",
  1268. "4. close": "146.8600",
  1269. "5. volume": "3594234"
  1270. },
  1271. "2020-03-19 10:00:00": {
  1272. "1. open": "141.2800",
  1273. "2. high": "144.8900",
  1274. "3. low": "140.9300",
  1275. "4. close": "144.7500",
  1276. "5. volume": "3145330"
  1277. },
  1278. "2020-03-19 09:45:00": {
  1279. "1. open": "142.7483",
  1280. "2. high": "143.9400",
  1281. "3. low": "139.1300",
  1282. "4. close": "141.4631",
  1283. "5. volume": "5442138"
  1284. },
  1285. "2020-03-18 16:00:00": {
  1286. "1. open": "137.8100",
  1287. "2. high": "143.6400",
  1288. "3. low": "137.7580",
  1289. "4. close": "143.6400",
  1290. "5. volume": "6311569"
  1291. },
  1292. "2020-03-18 15:45:00": {
  1293. "1. open": "136.0400",
  1294. "2. high": "137.9900",
  1295. "3. low": "135.8000",
  1296. "4. close": "137.8000",
  1297. "5. volume": "3143394"
  1298. },
  1299. "2020-03-18 15:30:00": {
  1300. "1. open": "138.3400",
  1301. "2. high": "138.6800",
  1302. "3. low": "135.8500",
  1303. "4. close": "136.0900",
  1304. "5. volume": "2549092"
  1305. },
  1306. "2020-03-18 15:15:00": {
  1307. "1. open": "138.6681",
  1308. "2. high": "140.3720",
  1309. "3. low": "136.8688",
  1310. "4. close": "138.3955",
  1311. "5. volume": "3278857"
  1312. },
  1313. "2020-03-18 15:00:00": {
  1314. "1. open": "136.8600",
  1315. "2. high": "138.9800",
  1316. "3. low": "136.1200",
  1317. "4. close": "138.6400",
  1318. "5. volume": "2337133"
  1319. },
  1320. "2020-03-18 14:45:00": {
  1321. "1. open": "135.3900",
  1322. "2. high": "136.9350",
  1323. "3. low": "135.3600",
  1324. "4. close": "136.8100",
  1325. "5. volume": "2393721"
  1326. },
  1327. "2020-03-18 14:30:00": {
  1328. "1. open": "136.6100",
  1329. "2. high": "137.0000",
  1330. "3. low": "135.2600",
  1331. "4. close": "135.3800",
  1332. "5. volume": "2440361"
  1333. },
  1334. "2020-03-18 14:15:00": {
  1335. "1. open": "138.4500",
  1336. "2. high": "138.7400",
  1337. "3. low": "136.5000",
  1338. "4. close": "136.6288",
  1339. "5. volume": "1620010"
  1340. },
  1341. "2020-03-18 14:00:00": {
  1342. "1. open": "138.6800",
  1343. "2. high": "138.9300",
  1344. "3. low": "137.1400",
  1345. "4. close": "138.4200",
  1346. "5. volume": "1823422"
  1347. },
  1348. "2020-03-18 13:45:00": {
  1349. "1. open": "138.5440",
  1350. "2. high": "139.6800",
  1351. "3. low": "135.8100",
  1352. "4. close": "138.6941",
  1353. "5. volume": "3062501"
  1354. },
  1355. "2020-03-18 13:30:00": {
  1356. "1. open": "138.3400",
  1357. "2. high": "140.1100",
  1358. "3. low": "137.8000",
  1359. "4. close": "138.5590",
  1360. "5. volume": "2520025"
  1361. },
  1362. "2020-03-18 13:15:00": {
  1363. "1. open": "138.3500",
  1364. "2. high": "139.6450",
  1365. "3. low": "138.3500",
  1366. "4. close": "138.3500",
  1367. "5. volume": "873516"
  1368. },
  1369. "2020-03-18 13:00:00": {
  1370. "1. open": "142.6600",
  1371. "2. high": "142.8900",
  1372. "3. low": "139.4200",
  1373. "4. close": "139.4300",
  1374. "5. volume": "1607144"
  1375. },
  1376. "2020-03-18 12:45:00": {
  1377. "1. open": "143.0200",
  1378. "2. high": "143.2500",
  1379. "3. low": "141.3300",
  1380. "4. close": "142.6250",
  1381. "5. volume": "1470828"
  1382. },
  1383. "2020-03-18 12:30:00": {
  1384. "1. open": "142.0800",
  1385. "2. high": "143.1200",
  1386. "3. low": "141.7800",
  1387. "4. close": "142.9800",
  1388. "5. volume": "1749746"
  1389. },
  1390. "2020-03-18 12:15:00": {
  1391. "1. open": "143.3300",
  1392. "2. high": "143.4000",
  1393. "3. low": "141.9650",
  1394. "4. close": "142.0800",
  1395. "5. volume": "1391478"
  1396. },
  1397. "2020-03-18 12:00:00": {
  1398. "1. open": "141.6700",
  1399. "2. high": "144.2000",
  1400. "3. low": "141.3100",
  1401. "4. close": "143.3400",
  1402. "5. volume": "1837404"
  1403. },
  1404. "2020-03-18 11:45:00": {
  1405. "1. open": "141.6800",
  1406. "2. high": "143.3800",
  1407. "3. low": "141.5700",
  1408. "4. close": "141.6500",
  1409. "5. volume": "1690839"
  1410. },
  1411. "2020-03-18 11:30:00": {
  1412. "1. open": "140.6400",
  1413. "2. high": "142.8000",
  1414. "3. low": "140.5700",
  1415. "4. close": "141.6500",
  1416. "5. volume": "1995692"
  1417. },
  1418. "2020-03-18 11:15:00": {
  1419. "1. open": "142.3700",
  1420. "2. high": "142.7900",
  1421. "3. low": "140.6830",
  1422. "4. close": "140.7000",
  1423. "5. volume": "1602500"
  1424. },
  1425. "2020-03-18 11:00:00": {
  1426. "1. open": "145.2900",
  1427. "2. high": "145.5800",
  1428. "3. low": "141.7500",
  1429. "4. close": "142.3500",
  1430. "5. volume": "1739843"
  1431. },
  1432. "2020-03-18 10:45:00": {
  1433. "1. open": "143.8200",
  1434. "2. high": "145.6200",
  1435. "3. low": "143.6600",
  1436. "4. close": "145.2600",
  1437. "5. volume": "1748743"
  1438. },
  1439. "2020-03-18 10:30:00": {
  1440. "1. open": "144.2900",
  1441. "2. high": "144.6900",
  1442. "3. low": "142.1860",
  1443. "4. close": "143.9100",
  1444. "5. volume": "1780054"
  1445. },
  1446. "2020-03-18 10:15:00": {
  1447. "1. open": "143.1000",
  1448. "2. high": "146.0000",
  1449. "3. low": "142.6200",
  1450. "4. close": "144.2300",
  1451. "5. volume": "2393107"
  1452. },
  1453. "2020-03-18 10:00:00": {
  1454. "1. open": "141.6000",
  1455. "2. high": "143.4200",
  1456. "3. low": "140.5700",
  1457. "4. close": "143.0800",
  1458. "5. volume": "2595463"
  1459. },
  1460. "2020-03-18 09:45:00": {
  1461. "1. open": "139.2211",
  1462. "2. high": "142.3250",
  1463. "3. low": "137.7700",
  1464. "4. close": "141.7883",
  1465. "5. volume": "5550482"
  1466. },
  1467. "2020-03-17 16:00:00": {
  1468. "1. open": "146.1100",
  1469. "2. high": "147.2900",
  1470. "3. low": "143.7300",
  1471. "4. close": "146.6000",
  1472. "5. volume": "5782609"
  1473. },
  1474. "2020-03-17 15:45:00": {
  1475. "1. open": "143.7400",
  1476. "2. high": "147.3000",
  1477. "3. low": "143.3800",
  1478. "4. close": "146.1000",
  1479. "5. volume": "3120039"
  1480. },
  1481. "2020-03-17 15:30:00": {
  1482. "1. open": "144.4250",
  1483. "2. high": "144.9000",
  1484. "3. low": "143.2300",
  1485. "4. close": "143.7700",
  1486. "5. volume": "1677898"
  1487. },
  1488. "2020-03-17 15:15:00": {
  1489. "1. open": "145.5958",
  1490. "2. high": "146.9350",
  1491. "3. low": "143.3761",
  1492. "4. close": "144.4854",
  1493. "5. volume": "2189829"
  1494. },
  1495. "2020-03-17 15:00:00": {
  1496. "1. open": "145.3500",
  1497. "2. high": "145.7400",
  1498. "3. low": "143.3800",
  1499. "4. close": "145.5300",
  1500. "5. volume": "2086796"
  1501. },
  1502. "2020-03-17 14:45:00": {
  1503. "1. open": "145.9400",
  1504. "2. high": "146.9200",
  1505. "3. low": "145.2000",
  1506. "4. close": "145.3400",
  1507. "5. volume": "1603437"
  1508. },
  1509. "2020-03-17 14:30:00": {
  1510. "1. open": "145.6643",
  1511. "2. high": "146.6100",
  1512. "3. low": "144.5700",
  1513. "4. close": "145.9489",
  1514. "5. volume": "1522183"
  1515. },
  1516. "2020-03-17 14:15:00": {
  1517. "1. open": "144.6300",
  1518. "2. high": "145.6800",
  1519. "3. low": "144.0500",
  1520. "4. close": "145.6100",
  1521. "5. volume": "1475279"
  1522. },
  1523. "2020-03-17 14:00:00": {
  1524. "1. open": "144.2000",
  1525. "2. high": "145.5700",
  1526. "3. low": "144.0200",
  1527. "4. close": "144.6100",
  1528. "5. volume": "1357242"
  1529. },
  1530. "2020-03-17 13:45:00": {
  1531. "1. open": "142.5700",
  1532. "2. high": "144.1890",
  1533. "3. low": "142.3200",
  1534. "4. close": "144.1885",
  1535. "5. volume": "1263725"
  1536. },
  1537. "2020-03-17 13:30:00": {
  1538. "1. open": "141.3397",
  1539. "2. high": "142.5400",
  1540. "3. low": "140.7080",
  1541. "4. close": "142.5400",
  1542. "5. volume": "1264543"
  1543. },
  1544. "2020-03-17 13:15:00": {
  1545. "1. open": "143.2690",
  1546. "2. high": "143.9300",
  1547. "3. low": "141.2400",
  1548. "4. close": "141.3100",
  1549. "5. volume": "1575163"
  1550. },
  1551. "2020-03-17 13:00:00": {
  1552. "1. open": "142.7000",
  1553. "2. high": "143.4600",
  1554. "3. low": "141.4800",
  1555. "4. close": "143.2200",
  1556. "5. volume": "1380595"
  1557. },
  1558. "2020-03-17 12:45:00": {
  1559. "1. open": "144.3700",
  1560. "2. high": "145.6800",
  1561. "3. low": "142.5495",
  1562. "4. close": "142.6800",
  1563. "5. volume": "1969629"
  1564. },
  1565. "2020-03-17 12:30:00": {
  1566. "1. open": "147.2500",
  1567. "2. high": "147.4100",
  1568. "3. low": "144.2200",
  1569. "4. close": "144.3200",
  1570. "5. volume": "2091157"
  1571. },
  1572. "2020-03-17 12:15:00": {
  1573. "1. open": "145.5000",
  1574. "2. high": "147.4998",
  1575. "3. low": "144.8100",
  1576. "4. close": "147.3900",
  1577. "5. volume": "2330818"
  1578. },
  1579. "2020-03-17 12:00:00": {
  1580. "1. open": "144.1100",
  1581. "2. high": "145.7800",
  1582. "3. low": "144.0900",
  1583. "4. close": "145.5300",
  1584. "5. volume": "2011561"
  1585. },
  1586. "2020-03-17 11:45:00": {
  1587. "1. open": "143.1740",
  1588. "2. high": "144.5240",
  1589. "3. low": "142.3500",
  1590. "4. close": "144.0274",
  1591. "5. volume": "1913602"
  1592. },
  1593. "2020-03-17 11:30:00": {
  1594. "1. open": "145.7700",
  1595. "2. high": "146.0000",
  1596. "3. low": "142.8800",
  1597. "4. close": "143.1700",
  1598. "5. volume": "2567398"
  1599. },
  1600. "2020-03-17 11:15:00": {
  1601. "1. open": "142.0900",
  1602. "2. high": "146.0000",
  1603. "3. low": "142.0000",
  1604. "4. close": "145.7500",
  1605. "5. volume": "2727491"
  1606. },
  1607. "2020-03-17 11:00:00": {
  1608. "1. open": "141.4200",
  1609. "2. high": "142.9000",
  1610. "3. low": "141.2500",
  1611. "4. close": "142.1200",
  1612. "5. volume": "3224282"
  1613. },
  1614. "2020-03-17 10:45:00": {
  1615. "1. open": "138.9800",
  1616. "2. high": "141.4600",
  1617. "3. low": "138.7101",
  1618. "4. close": "141.4100",
  1619. "5. volume": "2668130"
  1620. },
  1621. "2020-03-17 10:30:00": {
  1622. "1. open": "136.6700",
  1623. "2. high": "139.3100",
  1624. "3. low": "136.6550",
  1625. "4. close": "138.9500",
  1626. "5. volume": "2153292"
  1627. },
  1628. "2020-03-17 10:15:00": {
  1629. "1. open": "136.3667",
  1630. "2. high": "137.8250",
  1631. "3. low": "135.3400",
  1632. "4. close": "137.5070",
  1633. "5. volume": "2870263"
  1634. },
  1635. "2020-03-17 10:00:00": {
  1636. "1. open": "136.6600",
  1637. "2. high": "138.9100",
  1638. "3. low": "135.4300",
  1639. "4. close": "136.3100",
  1640. "5. volume": "3007237"
  1641. },
  1642. "2020-03-17 09:45:00": {
  1643. "1. open": "141.1550",
  1644. "2. high": "141.1550",
  1645. "3. low": "136.1600",
  1646. "4. close": "136.5620",
  1647. "5. volume": "5948625"
  1648. },
  1649. "2020-03-16 16:00:00": {
  1650. "1. open": "142.1400",
  1651. "2. high": "142.2900",
  1652. "3. low": "135.0900",
  1653. "4. close": "135.4200",
  1654. "5. volume": "8915709"
  1655. },
  1656. "2020-03-16 15:45:00": {
  1657. "1. open": "141.1699",
  1658. "2. high": "143.5950",
  1659. "3. low": "140.1616",
  1660. "4. close": "142.1852",
  1661. "5. volume": "4082543"
  1662. },
  1663. "2020-03-16 15:30:00": {
  1664. "1. open": "141.3180",
  1665. "2. high": "142.9600",
  1666. "3. low": "141.1450",
  1667. "4. close": "141.1450",
  1668. "5. volume": "2000112"
  1669. },
  1670. "2020-03-16 15:15:00": {
  1671. "1. open": "142.8908",
  1672. "2. high": "143.8100",
  1673. "3. low": "141.3350",
  1674. "4. close": "141.3350",
  1675. "5. volume": "1848273"
  1676. },
  1677. "2020-03-16 15:00:00": {
  1678. "1. open": "141.5000",
  1679. "2. high": "143.5510",
  1680. "3. low": "140.6300",
  1681. "4. close": "142.9000",
  1682. "5. volume": "2030905"
  1683. },
  1684. "2020-03-16 14:45:00": {
  1685. "1. open": "141.5550",
  1686. "2. high": "143.7400",
  1687. "3. low": "141.1800",
  1688. "4. close": "141.5149",
  1689. "5. volume": "2392353"
  1690. },
  1691. "2020-03-16 14:30:00": {
  1692. "1. open": "140.7800",
  1693. "2. high": "141.5600",
  1694. "3. low": "140.0000",
  1695. "4. close": "141.5600",
  1696. "5. volume": "1783571"
  1697. },
  1698. "2020-03-16 14:15:00": {
  1699. "1. open": "140.7600",
  1700. "2. high": "141.2000",
  1701. "3. low": "140.2500",
  1702. "4. close": "140.8000",
  1703. "5. volume": "1404885"
  1704. },
  1705. "2020-03-16 14:00:00": {
  1706. "1. open": "140.7700",
  1707. "2. high": "141.2800",
  1708. "3. low": "140.3500",
  1709. "4. close": "140.7900",
  1710. "5. volume": "1545351"
  1711. },
  1712. "2020-03-16 13:45:00": {
  1713. "1. open": "142.3671",
  1714. "2. high": "142.4000",
  1715. "3. low": "140.5000",
  1716. "4. close": "140.7700",
  1717. "5. volume": "1684232"
  1718. },
  1719. "2020-03-16 13:30:00": {
  1720. "1. open": "143.1600",
  1721. "2. high": "143.2500",
  1722. "3. low": "142.2780",
  1723. "4. close": "142.3600",
  1724. "5. volume": "1264580"
  1725. },
  1726. "2020-03-16 13:15:00": {
  1727. "1. open": "142.5000",
  1728. "2. high": "143.5450",
  1729. "3. low": "141.3900",
  1730. "4. close": "143.1116",
  1731. "5. volume": "1799447"
  1732. },
  1733. "2020-03-16 13:00:00": {
  1734. "1. open": "145.1700",
  1735. "2. high": "145.4700",
  1736. "3. low": "142.4550",
  1737. "4. close": "142.5100",
  1738. "5. volume": "1277599"
  1739. },
  1740. "2020-03-16 12:45:00": {
  1741. "1. open": "144.2800",
  1742. "2. high": "145.9500",
  1743. "3. low": "144.1080",
  1744. "4. close": "145.2100",
  1745. "5. volume": "1340512"
  1746. },
  1747. "2020-03-16 12:30:00": {
  1748. "1. open": "145.1000",
  1749. "2. high": "145.1260",
  1750. "3. low": "143.5600",
  1751. "4. close": "144.2700",
  1752. "5. volume": "1753027"
  1753. },
  1754. "2020-03-16 12:15:00": {
  1755. "1. open": "146.0100",
  1756. "2. high": "146.5000",
  1757. "3. low": "145.0300",
  1758. "4. close": "145.0326",
  1759. "5. volume": "1644276"
  1760. },
  1761. "2020-03-16 12:00:00": {
  1762. "1. open": "146.3100",
  1763. "2. high": "146.4400",
  1764. "3. low": "145.0900",
  1765. "4. close": "146.0800",
  1766. "5. volume": "1669379"
  1767. },
  1768. "2020-03-16 11:45:00": {
  1769. "1. open": "147.9800",
  1770. "2. high": "147.9950",
  1771. "3. low": "145.6950",
  1772. "4. close": "146.3000",
  1773. "5. volume": "1954865"
  1774. },
  1775. "2020-03-16 11:30:00": {
  1776. "1. open": "147.6900",
  1777. "2. high": "149.0350",
  1778. "3. low": "147.5300",
  1779. "4. close": "147.9500",
  1780. "5. volume": "2733906"
  1781. },
  1782. "2020-03-16 11:15:00": {
  1783. "1. open": "145.5300",
  1784. "2. high": "147.7900",
  1785. "3. low": "145.4300",
  1786. "4. close": "147.2800",
  1787. "5. volume": "1979649"
  1788. },
  1789. "2020-03-16 11:00:00": {
  1790. "1. open": "146.0400",
  1791. "2. high": "147.1700",
  1792. "3. low": "145.5500",
  1793. "4. close": "145.6500",
  1794. "5. volume": "2263555"
  1795. },
  1796. "2020-03-16 10:45:00": {
  1797. "1. open": "143.6900",
  1798. "2. high": "147.7699",
  1799. "3. low": "143.5842",
  1800. "4. close": "146.1584",
  1801. "5. volume": "3095119"
  1802. },
  1803. "2020-03-16 10:30:00": {
  1804. "1. open": "142.9100",
  1805. "2. high": "144.2350",
  1806. "3. low": "142.1400",
  1807. "4. close": "143.6993",
  1808. "5. volume": "2844927"
  1809. },
  1810. "2020-03-16 10:15:00": {
  1811. "1. open": "142.5100",
  1812. "2. high": "143.8400",
  1813. "3. low": "141.6400",
  1814. "4. close": "142.9400",
  1815. "5. volume": "3371167"
  1816. },
  1817. "2020-03-16 10:00:00": {
  1818. "1. open": "138.1500",
  1819. "2. high": "144.0700",
  1820. "3. low": "137.9600",
  1821. "4. close": "142.5300",
  1822. "5. volume": "7797852"
  1823. },
  1824. "2020-03-16 09:45:00": {
  1825. "1. open": "140.0000",
  1826. "2. high": "140.8200",
  1827. "3. low": "139.7000",
  1828. "4. close": "140.0200",
  1829. "5. volume": "1096470"
  1830. },
  1831. "2020-03-13 16:00:00": {
  1832. "1. open": "148.1200",
  1833. "2. high": "158.8500",
  1834. "3. low": "148.0600",
  1835. "4. close": "158.8500",
  1836. "5. volume": "10852312"
  1837. },
  1838. "2020-03-13 15:45:00": {
  1839. "1. open": "145.7271",
  1840. "2. high": "149.7632",
  1841. "3. low": "143.3716",
  1842. "4. close": "148.1878",
  1843. "5. volume": "3466712"
  1844. },
  1845. "2020-03-13 15:30:00": {
  1846. "1. open": "145.2700",
  1847. "2. high": "146.3400",
  1848. "3. low": "144.7300",
  1849. "4. close": "145.7500",
  1850. "5. volume": "1681481"
  1851. },
  1852. "2020-03-13 15:15:00": {
  1853. "1. open": "144.6400",
  1854. "2. high": "146.1000",
  1855. "3. low": "144.1800",
  1856. "4. close": "145.3024",
  1857. "5. volume": "1821199"
  1858. },
  1859. "2020-03-13 15:00:00": {
  1860. "1. open": "144.9700",
  1861. "2. high": "145.3400",
  1862. "3. low": "144.2100",
  1863. "4. close": "144.7100",
  1864. "5. volume": "1451200"
  1865. },
  1866. "2020-03-13 14:45:00": {
  1867. "1. open": "144.1700",
  1868. "2. high": "145.1600",
  1869. "3. low": "143.1000",
  1870. "4. close": "144.9600",
  1871. "5. volume": "1611968"
  1872. },
  1873. "2020-03-13 14:30:00": {
  1874. "1. open": "145.1700",
  1875. "2. high": "145.7900",
  1876. "3. low": "144.0800",
  1877. "4. close": "144.1800",
  1878. "5. volume": "1350640"
  1879. },
  1880. "2020-03-13 14:15:00": {
  1881. "1. open": "146.6556",
  1882. "2. high": "147.8077",
  1883. "3. low": "145.1736",
  1884. "4. close": "145.2013",
  1885. "5. volume": "1582586"
  1886. },
  1887. "2020-03-13 14:00:00": {
  1888. "1. open": "146.7300",
  1889. "2. high": "147.5700",
  1890. "3. low": "146.1500",
  1891. "4. close": "146.6600",
  1892. "5. volume": "1172133"
  1893. },
  1894. "2020-03-13 13:45:00": {
  1895. "1. open": "146.7700",
  1896. "2. high": "147.4300",
  1897. "3. low": "145.4300",
  1898. "4. close": "146.6900",
  1899. "5. volume": "1868090"
  1900. },
  1901. "2020-03-13 13:30:00": {
  1902. "1. open": "144.7900",
  1903. "2. high": "146.9700",
  1904. "3. low": "144.2100",
  1905. "4. close": "146.8000",
  1906. "5. volume": "1277994"
  1907. },
  1908. "2020-03-13 13:15:00": {
  1909. "1. open": "144.9300",
  1910. "2. high": "145.2000",
  1911. "3. low": "143.5250",
  1912. "4. close": "144.7700",
  1913. "5. volume": "1204891"
  1914. },
  1915. "2020-03-13 13:00:00": {
  1916. "1. open": "145.9500",
  1917. "2. high": "146.6000",
  1918. "3. low": "144.8600",
  1919. "4. close": "144.9000",
  1920. "5. volume": "1835342"
  1921. },
  1922. "2020-03-13 12:45:00": {
  1923. "1. open": "143.0800",
  1924. "2. high": "146.0000",
  1925. "3. low": "143.0000",
  1926. "4. close": "145.8800",
  1927. "5. volume": "1691183"
  1928. },
  1929. "2020-03-13 12:30:00": {
  1930. "1. open": "143.5844",
  1931. "2. high": "144.1000",
  1932. "3. low": "142.4100",
  1933. "4. close": "143.1000",
  1934. "5. volume": "1316434"
  1935. },
  1936. "2020-03-13 12:15:00": {
  1937. "1. open": "144.3300",
  1938. "2. high": "144.8900",
  1939. "3. low": "142.4000",
  1940. "4. close": "143.5850",
  1941. "5. volume": "1851855"
  1942. },
  1943. "2020-03-13 12:00:00": {
  1944. "1. open": "141.5400",
  1945. "2. high": "145.2000",
  1946. "3. low": "140.8200",
  1947. "4. close": "144.3800",
  1948. "5. volume": "2740985"
  1949. },
  1950. "2020-03-13 11:45:00": {
  1951. "1. open": "142.5500",
  1952. "2. high": "142.9500",
  1953. "3. low": "141.3900",
  1954. "4. close": "141.5200",
  1955. "5. volume": "2103970"
  1956. },
  1957. "2020-03-13 11:30:00": {
  1958. "1. open": "145.1850",
  1959. "2. high": "145.3000",
  1960. "3. low": "142.2250",
  1961. "4. close": "142.2266",
  1962. "5. volume": "1701400"
  1963. },
  1964. "2020-03-13 11:15:00": {
  1965. "1. open": "143.1200",
  1966. "2. high": "145.4000",
  1967. "3. low": "143.1200",
  1968. "4. close": "145.1800",
  1969. "5. volume": "2105308"
  1970. },
  1971. "2020-03-13 11:00:00": {
  1972. "1. open": "144.5400",
  1973. "2. high": "145.4200",
  1974. "3. low": "143.0900",
  1975. "4. close": "143.1800",
  1976. "5. volume": "2149463"
  1977. },
  1978. "2020-03-13 10:45:00": {
  1979. "1. open": "146.7700",
  1980. "2. high": "147.1200",
  1981. "3. low": "144.2638",
  1982. "4. close": "144.5300",
  1983. "5. volume": "2256152"
  1984. },
  1985. "2020-03-13 10:30:00": {
  1986. "1. open": "145.8700",
  1987. "2. high": "147.7800",
  1988. "3. low": "145.3500",
  1989. "4. close": "146.7300",
  1990. "5. volume": "2854893"
  1991. },
  1992. "2020-03-13 10:15:00": {
  1993. "1. open": "144.6400",
  1994. "2. high": "146.6500",
  1995. "3. low": "144.0700",
  1996. "4. close": "145.8000",
  1997. "5. volume": "3259860"
  1998. },
  1999. "2020-03-13 10:00:00": {
  2000. "1. open": "145.9700",
  2001. "2. high": "146.0500",
  2002. "3. low": "143.2200",
  2003. "4. close": "144.6800",
  2004. "5. volume": "3549776"
  2005. },
  2006. "2020-03-13 09:45:00": {
  2007. "1. open": "148.3272",
  2008. "2. high": "150.1285",
  2009. "3. low": "145.7156",
  2010. "4. close": "145.7863",
  2011. "5. volume": "7484003"
  2012. },
  2013. "2020-03-12 16:00:00": {
  2014. "1. open": "143.2100",
  2015. "2. high": "145.2500",
  2016. "3. low": "138.6700",
  2017. "4. close": "138.8400",
  2018. "5. volume": "7953282"
  2019. },
  2020. "2020-03-12 15:45:00": {
  2021. "1. open": "141.2600",
  2022. "2. high": "144.2000",
  2023. "3. low": "141.0500",
  2024. "4. close": "143.1800",
  2025. "5. volume": "3075155"
  2026. },
  2027. "2020-03-12 15:30:00": {
  2028. "1. open": "142.4600",
  2029. "2. high": "142.5000",
  2030. "3. low": "141.2600",
  2031. "4. close": "141.2950",
  2032. "5. volume": "2606376"
  2033. },
  2034. "2020-03-12 15:15:00": {
  2035. "1. open": "143.2400",
  2036. "2. high": "144.3700",
  2037. "3. low": "142.3300",
  2038. "4. close": "142.4450",
  2039. "5. volume": "2639579"
  2040. },
  2041. "2020-03-12 15:00:00": {
  2042. "1. open": "143.6600",
  2043. "2. high": "146.4000",
  2044. "3. low": "143.1300",
  2045. "4. close": "143.1700",
  2046. "5. volume": "2000979"
  2047. },
  2048. "2020-03-12 14:45:00": {
  2049. "1. open": "144.0300",
  2050. "2. high": "144.3800",
  2051. "3. low": "142.9100",
  2052. "4. close": "143.6050",
  2053. "5. volume": "1453924"
  2054. },
  2055. "2020-03-12 14:30:00": {
  2056. "1. open": "144.5687",
  2057. "2. high": "144.9300",
  2058. "3. low": "143.2800",
  2059. "4. close": "144.0700",
  2060. "5. volume": "1410983"
  2061. },
  2062. "2020-03-12 14:15:00": {
  2063. "1. open": "147.2499",
  2064. "2. high": "147.8800",
  2065. "3. low": "143.9700",
  2066. "4. close": "144.6100",
  2067. "5. volume": "1463382"
  2068. },
  2069. "2020-03-12 14:00:00": {
  2070. "1. open": "145.0400",
  2071. "2. high": "147.4900",
  2072. "3. low": "144.2800",
  2073. "4. close": "147.2700",
  2074. "5. volume": "1402147"
  2075. },
  2076. "2020-03-12 13:45:00": {
  2077. "1. open": "148.1400",
  2078. "2. high": "149.2000",
  2079. "3. low": "143.9100",
  2080. "4. close": "145.1180",
  2081. "5. volume": "1460217"
  2082. },
  2083. "2020-03-12 13:30:00": {
  2084. "1. open": "147.5300",
  2085. "2. high": "149.3600",
  2086. "3. low": "146.9100",
  2087. "4. close": "148.1450",
  2088. "5. volume": "1545897"
  2089. },
  2090. "2020-03-12 13:15:00": {
  2091. "1. open": "148.0900",
  2092. "2. high": "154.8200",
  2093. "3. low": "146.2700",
  2094. "4. close": "147.4800",
  2095. "5. volume": "3273529"
  2096. },
  2097. "2020-03-12 13:00:00": {
  2098. "1. open": "143.4000",
  2099. "2. high": "150.0200",
  2100. "3. low": "143.2800",
  2101. "4. close": "148.0700",
  2102. "5. volume": "2432625"
  2103. },
  2104. "2020-03-12 12:45:00": {
  2105. "1. open": "143.7100",
  2106. "2. high": "144.9500",
  2107. "3. low": "143.0000",
  2108. "4. close": "143.3780",
  2109. "5. volume": "1835197"
  2110. },
  2111. "2020-03-12 12:30:00": {
  2112. "1. open": "142.1500",
  2113. "2. high": "144.7200",
  2114. "3. low": "141.8600",
  2115. "4. close": "143.7100",
  2116. "5. volume": "2082939"
  2117. },
  2118. "2020-03-12 12:15:00": {
  2119. "1. open": "143.2000",
  2120. "2. high": "143.2600",
  2121. "3. low": "141.0700",
  2122. "4. close": "142.1550",
  2123. "5. volume": "2047854"
  2124. },
  2125. "2020-03-12 12:00:00": {
  2126. "1. open": "142.7200",
  2127. "2. high": "143.9000",
  2128. "3. low": "141.8300",
  2129. "4. close": "143.2400",
  2130. "5. volume": "1958756"
  2131. },
  2132. "2020-03-12 11:45:00": {
  2133. "1. open": "143.2300",
  2134. "2. high": "143.7500",
  2135. "3. low": "141.8900",
  2136. "4. close": "142.7617",
  2137. "5. volume": "2129823"
  2138. },
  2139. "2020-03-12 11:30:00": {
  2140. "1. open": "143.8100",
  2141. "2. high": "144.8700",
  2142. "3. low": "143.1800",
  2143. "4. close": "143.2359",
  2144. "5. volume": "1998143"
  2145. },
  2146. "2020-03-12 11:15:00": {
  2147. "1. open": "146.5550",
  2148. "2. high": "146.6000",
  2149. "3. low": "143.7100",
  2150. "4. close": "143.7600",
  2151. "5. volume": "2090876"
  2152. },
  2153. "2020-03-12 11:00:00": {
  2154. "1. open": "145.3300",
  2155. "2. high": "147.5900",
  2156. "3. low": "145.1400",
  2157. "4. close": "146.5300",
  2158. "5. volume": "2213473"
  2159. },
  2160. "2020-03-12 10:45:00": {
  2161. "1. open": "145.4199",
  2162. "2. high": "146.2300",
  2163. "3. low": "144.5700",
  2164. "4. close": "145.2950",
  2165. "5. volume": "2569082"
  2166. },
  2167. "2020-03-12 10:30:00": {
  2168. "1. open": "144.9500",
  2169. "2. high": "147.2100",
  2170. "3. low": "144.2101",
  2171. "4. close": "145.3600",
  2172. "5. volume": "3341695"
  2173. },
  2174. "2020-03-12 10:15:00": {
  2175. "1. open": "147.3116",
  2176. "2. high": "148.7170",
  2177. "3. low": "144.9108",
  2178. "4. close": "145.0006",
  2179. "5. volume": "4043149"
  2180. },
  2181. "2020-03-12 10:00:00": {
  2182. "1. open": "143.2100",
  2183. "2. high": "148.0200",
  2184. "3. low": "142.0900",
  2185. "4. close": "147.2700",
  2186. "5. volume": "4128926"
  2187. },
  2188. "2020-03-12 09:45:00": {
  2189. "1. open": "149.5100",
  2190. "2. high": "149.5100",
  2191. "3. low": "143.8800",
  2192. "4. close": "143.9300",
  2193. "5. volume": "5971881"
  2194. },
  2195. "2020-03-11 16:00:00": {
  2196. "1. open": "154.4600",
  2197. "2. high": "155.3100",
  2198. "3. low": "152.9600",
  2199. "4. close": "153.5800",
  2200. "5. volume": "5054354"
  2201. },
  2202. "2020-03-11 15:45:00": {
  2203. "1. open": "152.4600",
  2204. "2. high": "155.7200",
  2205. "3. low": "152.1200",
  2206. "4. close": "154.4500",
  2207. "5. volume": "2949349"
  2208. },
  2209. "2020-03-11 15:30:00": {
  2210. "1. open": "151.6850",
  2211. "2. high": "152.7200",
  2212. "3. low": "151.1500",
  2213. "4. close": "152.5099",
  2214. "5. volume": "2176595"
  2215. },
  2216. "2020-03-11 15:15:00": {
  2217. "1. open": "152.7000",
  2218. "2. high": "153.1800",
  2219. "3. low": "151.6401",
  2220. "4. close": "151.6970",
  2221. "5. volume": "1868621"
  2222. },
  2223. "2020-03-11 15:00:00": {
  2224. "1. open": "152.7100",
  2225. "2. high": "153.5000",
  2226. "3. low": "152.6300",
  2227. "4. close": "152.7200",
  2228. "5. volume": "1098213"
  2229. },
  2230. "2020-03-11 14:45:00": {
  2231. "1. open": "152.9600",
  2232. "2. high": "153.5300",
  2233. "3. low": "152.3200",
  2234. "4. close": "152.7200",
  2235. "5. volume": "2015159"
  2236. },
  2237. "2020-03-11 14:30:00": {
  2238. "1. open": "153.8300",
  2239. "2. high": "153.9000",
  2240. "3. low": "152.5000",
  2241. "4. close": "152.9500",
  2242. "5. volume": "1462648"
  2243. },
  2244. "2020-03-11 14:15:00": {
  2245. "1. open": "154.2100",
  2246. "2. high": "154.6000",
  2247. "3. low": "153.5100",
  2248. "4. close": "153.8400",
  2249. "5. volume": "1311826"
  2250. },
  2251. "2020-03-11 14:00:00": {
  2252. "1. open": "153.3600",
  2253. "2. high": "154.5600",
  2254. "3. low": "153.3200",
  2255. "4. close": "154.1900",
  2256. "5. volume": "996006"
  2257. },
  2258. "2020-03-11 13:45:00": {
  2259. "1. open": "154.1100",
  2260. "2. high": "154.2500",
  2261. "3. low": "153.3000",
  2262. "4. close": "153.3600",
  2263. "5. volume": "882685"
  2264. },
  2265. "2020-03-11 13:30:00": {
  2266. "1. open": "153.3200",
  2267. "2. high": "154.1500",
  2268. "3. low": "153.2500",
  2269. "4. close": "154.1000",
  2270. "5. volume": "982643"
  2271. },
  2272. "2020-03-11 13:15:00": {
  2273. "1. open": "154.0300",
  2274. "2. high": "154.0600",
  2275. "3. low": "152.9300",
  2276. "4. close": "153.3500",
  2277. "5. volume": "1335176"
  2278. },
  2279. "2020-03-11 13:00:00": {
  2280. "1. open": "154.1800",
  2281. "2. high": "154.6400",
  2282. "3. low": "153.7500",
  2283. "4. close": "154.0300",
  2284. "5. volume": "1004531"
  2285. },
  2286. "2020-03-11 12:45:00": {
  2287. "1. open": "155.5500",
  2288. "2. high": "155.8700",
  2289. "3. low": "153.7950",
  2290. "4. close": "154.1574",
  2291. "5. volume": "1106849"
  2292. },
  2293. "2020-03-11 12:30:00": {
  2294. "1. open": "155.9200",
  2295. "2. high": "156.7146",
  2296. "3. low": "155.4100",
  2297. "4. close": "155.5500",
  2298. "5. volume": "1253876"
  2299. },
  2300. "2020-03-11 12:15:00": {
  2301. "1. open": "154.8900",
  2302. "2. high": "156.2600",
  2303. "3. low": "154.4400",
  2304. "4. close": "155.9480",
  2305. "5. volume": "1171454"
  2306. },
  2307. "2020-03-11 12:00:00": {
  2308. "1. open": "154.4000",
  2309. "2. high": "155.0200",
  2310. "3. low": "154.1400",
  2311. "4. close": "154.8700",
  2312. "5. volume": "934808"
  2313. },
  2314. "2020-03-11 11:45:00": {
  2315. "1. open": "154.1900",
  2316. "2. high": "154.8600",
  2317. "3. low": "154.0500",
  2318. "4. close": "154.4600",
  2319. "5. volume": "1068291"
  2320. },
  2321. "2020-03-11 11:30:00": {
  2322. "1. open": "155.2500",
  2323. "2. high": "155.2700",
  2324. "3. low": "153.9400",
  2325. "4. close": "154.1400",
  2326. "5. volume": "1183676"
  2327. },
  2328. "2020-03-11 11:15:00": {
  2329. "1. open": "155.2400",
  2330. "2. high": "155.6900",
  2331. "3. low": "154.8300",
  2332. "4. close": "155.2700",
  2333. "5. volume": "1106934"
  2334. },
  2335. "2020-03-11 11:00:00": {
  2336. "1. open": "154.6200",
  2337. "2. high": "155.4000",
  2338. "3. low": "154.5700",
  2339. "4. close": "155.1000",
  2340. "5. volume": "1355177"
  2341. },
  2342. "2020-03-11 10:45:00": {
  2343. "1. open": "155.3900",
  2344. "2. high": "155.9800",
  2345. "3. low": "154.5850",
  2346. "4. close": "154.6357",
  2347. "5. volume": "1433497"
  2348. },
  2349. "2020-03-11 10:30:00": {
  2350. "1. open": "156.7400",
  2351. "2. high": "156.8400",
  2352. "3. low": "155.3300",
  2353. "4. close": "155.3900",
  2354. "5. volume": "1468777"
  2355. },
  2356. "2020-03-11 10:15:00": {
  2357. "1. open": "156.6300",
  2358. "2. high": "157.2400",
  2359. "3. low": "156.0600",
  2360. "4. close": "156.7700",
  2361. "5. volume": "1469360"
  2362. },
  2363. "2020-03-11 10:00:00": {
  2364. "1. open": "156.3700",
  2365. "2. high": "156.8400",
  2366. "3. low": "155.7500",
  2367. "4. close": "156.6500",
  2368. "5. volume": "1753894"
  2369. },
  2370. "2020-03-11 09:45:00": {
  2371. "1. open": "157.0726",
  2372. "2. high": "157.4400",
  2373. "3. low": "155.0900",
  2374. "4. close": "156.4500",
  2375. "5. volume": "3835026"
  2376. },
  2377. "2020-03-10 16:00:00": {
  2378. "1. open": "158.2100",
  2379. "2. high": "161.0300",
  2380. "3. low": "158.1400",
  2381. "4. close": "161.0300",
  2382. "5. volume": "6154890"
  2383. },
  2384. "2020-03-10 15:45:00": {
  2385. "1. open": "157.7650",
  2386. "2. high": "158.9400",
  2387. "3. low": "157.1400",
  2388. "4. close": "158.1900",
  2389. "5. volume": "2100113"
  2390. },
  2391. "2020-03-10 15:30:00": {
  2392. "1. open": "157.8300",
  2393. "2. high": "159.2500",
  2394. "3. low": "157.4045",
  2395. "4. close": "157.7799",
  2396. "5. volume": "2000536"
  2397. },
  2398. "2020-03-10 15:15:00": {
  2399. "1. open": "157.2400",
  2400. "2. high": "157.9000",
  2401. "3. low": "156.7950",
  2402. "4. close": "157.8650",
  2403. "5. volume": "1616224"
  2404. },
  2405. "2020-03-10 15:00:00": {
  2406. "1. open": "156.9800",
  2407. "2. high": "158.1700",
  2408. "3. low": "156.7800",
  2409. "4. close": "157.2200",
  2410. "5. volume": "1561317"
  2411. },
  2412. "2020-03-10 14:45:00": {
  2413. "1. open": "155.5700",
  2414. "2. high": "157.0000",
  2415. "3. low": "155.3000",
  2416. "4. close": "156.9650",
  2417. "5. volume": "1445720"
  2418. },
  2419. "2020-03-10 14:30:00": {
  2420. "1. open": "155.1650",
  2421. "2. high": "155.7800",
  2422. "3. low": "154.0200",
  2423. "4. close": "155.5800",
  2424. "5. volume": "1107108"
  2425. },
  2426. "2020-03-10 14:15:00": {
  2427. "1. open": "154.5800",
  2428. "2. high": "155.2400",
  2429. "3. low": "153.4100",
  2430. "4. close": "155.1400",
  2431. "5. volume": "1331106"
  2432. },
  2433. "2020-03-10 14:00:00": {
  2434. "1. open": "155.5700",
  2435. "2. high": "155.6700",
  2436. "3. low": "154.2100",
  2437. "4. close": "154.6000",
  2438. "5. volume": "994977"
  2439. },
  2440. "2020-03-10 13:45:00": {
  2441. "1. open": "156.2100",
  2442. "2. high": "156.6500",
  2443. "3. low": "155.2100",
  2444. "4. close": "155.5500",
  2445. "5. volume": "1338240"
  2446. },
  2447. "2020-03-10 13:30:00": {
  2448. "1. open": "156.0200",
  2449. "2. high": "157.0600",
  2450. "3. low": "155.2100",
  2451. "4. close": "156.1900",
  2452. "5. volume": "1263415"
  2453. },
  2454. "2020-03-10 13:15:00": {
  2455. "1. open": "155.7100",
  2456. "2. high": "156.0700",
  2457. "3. low": "154.5100",
  2458. "4. close": "155.9800",
  2459. "5. volume": "1336194"
  2460. },
  2461. "2020-03-10 13:00:00": {
  2462. "1. open": "156.0900",
  2463. "2. high": "156.7500",
  2464. "3. low": "155.3700",
  2465. "4. close": "155.7000",
  2466. "5. volume": "960448"
  2467. },
  2468. "2020-03-10 12:45:00": {
  2469. "1. open": "155.6500",
  2470. "2. high": "156.1900",
  2471. "3. low": "154.7500",
  2472. "4. close": "156.1024",
  2473. "5. volume": "1105523"
  2474. },
  2475. "2020-03-10 12:30:00": {
  2476. "1. open": "156.5100",
  2477. "2. high": "156.9400",
  2478. "3. low": "155.6300",
  2479. "4. close": "155.6650",
  2480. "5. volume": "1206983"
  2481. },
  2482. "2020-03-10 12:15:00": {
  2483. "1. open": "154.0200",
  2484. "2. high": "156.8100",
  2485. "3. low": "153.9900",
  2486. "4. close": "156.5400",
  2487. "5. volume": "1550710"
  2488. },
  2489. "2020-03-10 12:00:00": {
  2490. "1. open": "154.8000",
  2491. "2. high": "155.7000",
  2492. "3. low": "153.2800",
  2493. "4. close": "153.9500",
  2494. "5. volume": "1611967"
  2495. },
  2496. "2020-03-10 11:45:00": {
  2497. "1. open": "153.2000",
  2498. "2. high": "154.8700",
  2499. "3. low": "152.5800",
  2500. "4. close": "154.7900",
  2501. "5. volume": "1859267"
  2502. },
  2503. "2020-03-10 11:30:00": {
  2504. "1. open": "154.8000",
  2505. "2. high": "155.0900",
  2506. "3. low": "152.9200",
  2507. "4. close": "153.1200",
  2508. "5. volume": "1734684"
  2509. },
  2510. "2020-03-10 11:15:00": {
  2511. "1. open": "154.7800",
  2512. "2. high": "156.1900",
  2513. "3. low": "154.1000",
  2514. "4. close": "154.8200",
  2515. "5. volume": "1596158"
  2516. },
  2517. "2020-03-10 11:00:00": {
  2518. "1. open": "156.9800",
  2519. "2. high": "157.1400",
  2520. "3. low": "154.7700",
  2521. "4. close": "154.7900",
  2522. "5. volume": "1887102"
  2523. },
  2524. "2020-03-10 10:45:00": {
  2525. "1. open": "157.9000",
  2526. "2. high": "158.2200",
  2527. "3. low": "156.6900",
  2528. "4. close": "156.9900",
  2529. "5. volume": "1647196"
  2530. },
  2531. "2020-03-10 10:30:00": {
  2532. "1. open": "158.8600",
  2533. "2. high": "159.0000",
  2534. "3. low": "157.8000",
  2535. "4. close": "157.8700",
  2536. "5. volume": "1485244"
  2537. },
  2538. "2020-03-10 10:15:00": {
  2539. "1. open": "156.8400",
  2540. "2. high": "159.0100",
  2541. "3. low": "156.5100",
  2542. "4. close": "158.8700",
  2543. "5. volume": "1919113"
  2544. },
  2545. "2020-03-10 10:00:00": {
  2546. "1. open": "156.1100",
  2547. "2. high": "157.2200",
  2548. "3. low": "156.0500",
  2549. "4. close": "156.8700",
  2550. "5. volume": "2016956"
  2551. },
  2552. "2020-03-10 09:45:00": {
  2553. "1. open": "158.1600",
  2554. "2. high": "158.3000",
  2555. "3. low": "155.5550",
  2556. "4. close": "156.2100",
  2557. "5. volume": "4733774"
  2558. },
  2559. "2020-03-09 16:00:00": {
  2560. "1. open": "154.3300",
  2561. "2. high": "154.7000",
  2562. "3. low": "150.5900",
  2563. "4. close": "150.6300",
  2564. "5. volume": "6535610"
  2565. },
  2566. "2020-03-09 15:45:00": {
  2567. "1. open": "153.7300",
  2568. "2. high": "154.9400",
  2569. "3. low": "152.9700",
  2570. "4. close": "154.2700",
  2571. "5. volume": "2456913"
  2572. },
  2573. "2020-03-09 15:30:00": {
  2574. "1. open": "152.3750",
  2575. "2. high": "154.9000",
  2576. "3. low": "152.2600",
  2577. "4. close": "153.7309",
  2578. "5. volume": "1953564"
  2579. },
  2580. "2020-03-09 15:15:00": {
  2581. "1. open": "153.0800",
  2582. "2. high": "154.3600",
  2583. "3. low": "152.2500",
  2584. "4. close": "152.3900",
  2585. "5. volume": "1636865"
  2586. },
  2587. "2020-03-09 15:00:00": {
  2588. "1. open": "151.6100",
  2589. "2. high": "154.0600",
  2590. "3. low": "151.4800",
  2591. "4. close": "153.0600",
  2592. "5. volume": "1635045"
  2593. },
  2594. "2020-03-09 14:45:00": {
  2595. "1. open": "152.0600",
  2596. "2. high": "153.0900",
  2597. "3. low": "151.3200",
  2598. "4. close": "151.5498",
  2599. "5. volume": "1581801"
  2600. },
  2601. "2020-03-09 14:30:00": {
  2602. "1. open": "152.9100",
  2603. "2. high": "153.8900",
  2604. "3. low": "152.0100",
  2605. "4. close": "152.0800",
  2606. "5. volume": "1212036"
  2607. },
  2608. "2020-03-09 14:15:00": {
  2609. "1. open": "152.5400",
  2610. "2. high": "152.9600",
  2611. "3. low": "151.5700",
  2612. "4. close": "152.8690",
  2613. "5. volume": "1559496"
  2614. },
  2615. "2020-03-09 14:00:00": {
  2616. "1. open": "152.5200",
  2617. "2. high": "153.6800",
  2618. "3. low": "152.1500",
  2619. "4. close": "152.5100",
  2620. "5. volume": "1564470"
  2621. },
  2622. "2020-03-09 13:45:00": {
  2623. "1. open": "154.2900",
  2624. "2. high": "154.3000",
  2625. "3. low": "152.5600",
  2626. "4. close": "152.7450",
  2627. "5. volume": "996956"
  2628. },
  2629. "2020-03-09 13:30:00": {
  2630. "1. open": "155.2647",
  2631. "2. high": "155.3400",
  2632. "3. low": "154.1602",
  2633. "4. close": "154.2800",
  2634. "5. volume": "938188"
  2635. },
  2636. "2020-03-09 13:15:00": {
  2637. "1. open": "154.9800",
  2638. "2. high": "155.6700",
  2639. "3. low": "154.1400",
  2640. "4. close": "155.2401",
  2641. "5. volume": "966866"
  2642. },
  2643. "2020-03-09 13:00:00": {
  2644. "1. open": "154.7600",
  2645. "2. high": "155.4500",
  2646. "3. low": "154.4500",
  2647. "4. close": "154.9100",
  2648. "5. volume": "1008916"
  2649. },
  2650. "2020-03-09 12:45:00": {
  2651. "1. open": "155.7750",
  2652. "2. high": "156.4050",
  2653. "3. low": "154.4700",
  2654. "4. close": "154.7332",
  2655. "5. volume": "1268216"
  2656. },
  2657. "2020-03-09 12:30:00": {
  2658. "1. open": "156.5500",
  2659. "2. high": "156.9199",
  2660. "3. low": "155.7200",
  2661. "4. close": "155.7750",
  2662. "5. volume": "1000677"
  2663. },
  2664. "2020-03-09 12:15:00": {
  2665. "1. open": "156.4900",
  2666. "2. high": "157.2700",
  2667. "3. low": "155.7300",
  2668. "4. close": "156.5490",
  2669. "5. volume": "1138617"
  2670. },
  2671. "2020-03-09 12:00:00": {
  2672. "1. open": "156.9200",
  2673. "2. high": "157.5300",
  2674. "3. low": "156.3400",
  2675. "4. close": "156.5000",
  2676. "5. volume": "1343623"
  2677. },
  2678. "2020-03-09 11:45:00": {
  2679. "1. open": "155.5300",
  2680. "2. high": "157.0100",
  2681. "3. low": "155.0500",
  2682. "4. close": "156.8700",
  2683. "5. volume": "1561499"
  2684. },
  2685. "2020-03-09 11:30:00": {
  2686. "1. open": "155.5701",
  2687. "2. high": "157.0000",
  2688. "3. low": "155.4020",
  2689. "4. close": "155.5400",
  2690. "5. volume": "1903422"
  2691. },
  2692. "2020-03-09 11:15:00": {
  2693. "1. open": "154.4000",
  2694. "2. high": "155.7900",
  2695. "3. low": "154.3100",
  2696. "4. close": "155.6000",
  2697. "5. volume": "1838077"
  2698. },
  2699. "2020-03-09 11:00:00": {
  2700. "1. open": "154.5300",
  2701. "2. high": "155.2500",
  2702. "3. low": "153.8500",
  2703. "4. close": "154.3300",
  2704. "5. volume": "1732492"
  2705. },
  2706. "2020-03-09 10:45:00": {
  2707. "1. open": "154.3000",
  2708. "2. high": "155.5000",
  2709. "3. low": "153.9200",
  2710. "4. close": "154.5200",
  2711. "5. volume": "1960813"
  2712. },
  2713. "2020-03-09 10:30:00": {
  2714. "1. open": "156.3700",
  2715. "2. high": "157.6800",
  2716. "3. low": "153.4804",
  2717. "4. close": "154.3600",
  2718. "5. volume": "3092010"
  2719. },
  2720. "2020-03-09 10:15:00": {
  2721. "1. open": "155.1400",
  2722. "2. high": "157.7500",
  2723. "3. low": "154.0011",
  2724. "4. close": "156.3850",
  2725. "5. volume": "3684246"
  2726. },
  2727. "2020-03-09 10:00:00": {
  2728. "1. open": "151.0100",
  2729. "2. high": "157.0100",
  2730. "3. low": "150.6100",
  2731. "4. close": "155.1200",
  2732. "5. volume": "8460997"
  2733. },
  2734. "2020-03-09 09:45:00": {
  2735. "1. open": "151.0000",
  2736. "2. high": "151.1500",
  2737. "3. low": "150.0000",
  2738. "4. close": "150.4700",
  2739. "5. volume": "0"
  2740. },
  2741. "2020-03-06 16:00:00": {
  2742. "1. open": "159.5800",
  2743. "2. high": "163.1300",
  2744. "3. low": "159.2400",
  2745. "4. close": "161.5800",
  2746. "5. volume": "5581194"
  2747. },
  2748. "2020-03-06 15:45:00": {
  2749. "1. open": "158.1400",
  2750. "2. high": "159.8100",
  2751. "3. low": "157.8200",
  2752. "4. close": "159.5254",
  2753. "5. volume": "2954533"
  2754. },
  2755. "2020-03-06 15:30:00": {
  2756. "1. open": "157.0800",
  2757. "2. high": "159.0300",
  2758. "3. low": "157.0800",
  2759. "4. close": "158.1600",
  2760. "5. volume": "2833528"
  2761. },
  2762. "2020-03-06 15:15:00": {
  2763. "1. open": "157.0400",
  2764. "2. high": "157.6900",
  2765. "3. low": "156.0000",
  2766. "4. close": "157.0800",
  2767. "5. volume": "2506714"
  2768. },
  2769. "2020-03-06 15:00:00": {
  2770. "1. open": "156.9800",
  2771. "2. high": "157.6500",
  2772. "3. low": "156.6600",
  2773. "4. close": "157.0700",
  2774. "5. volume": "1637862"
  2775. },
  2776. "2020-03-06 14:45:00": {
  2777. "1. open": "158.4300",
  2778. "2. high": "158.5900",
  2779. "3. low": "156.7300",
  2780. "4. close": "156.9800",
  2781. "5. volume": "2102606"
  2782. },
  2783. "2020-03-06 14:30:00": {
  2784. "1. open": "157.9900",
  2785. "2. high": "158.7050",
  2786. "3. low": "157.8700",
  2787. "4. close": "158.4100",
  2788. "5. volume": "1555305"
  2789. },
  2790. "2020-03-06 14:15:00": {
  2791. "1. open": "158.9300",
  2792. "2. high": "158.9800",
  2793. "3. low": "157.8800",
  2794. "4. close": "158.0050",
  2795. "5. volume": "1787610"
  2796. },
  2797. "2020-03-06 14:00:00": {
  2798. "1. open": "159.4700",
  2799. "2. high": "159.6000",
  2800. "3. low": "158.8600",
  2801. "4. close": "158.9400",
  2802. "5. volume": "1297593"
  2803. },
  2804. "2020-03-06 13:45:00": {
  2805. "1. open": "160.2900",
  2806. "2. high": "160.5000",
  2807. "3. low": "159.2300",
  2808. "4. close": "159.4500",
  2809. "5. volume": "1159213"
  2810. },
  2811. "2020-03-06 13:30:00": {
  2812. "1. open": "159.5500",
  2813. "2. high": "160.7760",
  2814. "3. low": "159.5000",
  2815. "4. close": "160.2700",
  2816. "5. volume": "1458778"
  2817. },
  2818. "2020-03-06 13:15:00": {
  2819. "1. open": "159.5550",
  2820. "2. high": "160.0200",
  2821. "3. low": "159.4500",
  2822. "4. close": "159.5190",
  2823. "5. volume": "1051477"
  2824. },
  2825. "2020-03-06 13:00:00": {
  2826. "1. open": "160.2650",
  2827. "2. high": "160.4900",
  2828. "3. low": "159.5400",
  2829. "4. close": "159.5500",
  2830. "5. volume": "1109928"
  2831. },
  2832. "2020-03-06 12:45:00": {
  2833. "1. open": "159.1200",
  2834. "2. high": "160.3800",
  2835. "3. low": "159.0000",
  2836. "4. close": "160.2814",
  2837. "5. volume": "1513945"
  2838. },
  2839. "2020-03-06 12:30:00": {
  2840. "1. open": "159.7600",
  2841. "2. high": "160.1100",
  2842. "3. low": "159.0350",
  2843. "4. close": "159.1100",
  2844. "5. volume": "1289382"
  2845. },
  2846. "2020-03-06 12:15:00": {
  2847. "1. open": "160.3600",
  2848. "2. high": "160.5800",
  2849. "3. low": "159.5000",
  2850. "4. close": "159.7600",
  2851. "5. volume": "1547892"
  2852. },
  2853. "2020-03-06 12:00:00": {
  2854. "1. open": "160.7600",
  2855. "2. high": "160.8900",
  2856. "3. low": "160.2200",
  2857. "4. close": "160.3700",
  2858. "5. volume": "987351"
  2859. },
  2860. "2020-03-06 11:45:00": {
  2861. "1. open": "161.3500",
  2862. "2. high": "161.9800",
  2863. "3. low": "160.5400",
  2864. "4. close": "160.7400",
  2865. "5. volume": "1379400"
  2866. },
  2867. "2020-03-06 11:30:00": {
  2868. "1. open": "160.7800",
  2869. "2. high": "161.5500",
  2870. "3. low": "160.6000",
  2871. "4. close": "161.3400",
  2872. "5. volume": "1237577"
  2873. },
  2874. "2020-03-06 11:15:00": {
  2875. "1. open": "161.4000",
  2876. "2. high": "161.4800",
  2877. "3. low": "160.6100",
  2878. "4. close": "160.7800",
  2879. "5. volume": "1391972"
  2880. },
  2881. "2020-03-06 11:00:00": {
  2882. "1. open": "161.8100",
  2883. "2. high": "162.1900",
  2884. "3. low": "161.0200",
  2885. "4. close": "161.4000",
  2886. "5. volume": "1643752"
  2887. },
  2888. "2020-03-06 10:45:00": {
  2889. "1. open": "161.6400",
  2890. "2. high": "162.4400",
  2891. "3. low": "160.4900",
  2892. "4. close": "161.8300",
  2893. "5. volume": "2354980"
  2894. },
  2895. "2020-03-06 10:30:00": {
  2896. "1. open": "160.3804",
  2897. "2. high": "161.8000",
  2898. "3. low": "160.0600",
  2899. "4. close": "161.6900",
  2900. "5. volume": "2273212"
  2901. },
  2902. "2020-03-06 10:15:00": {
  2903. "1. open": "160.5900",
  2904. "2. high": "160.8400",
  2905. "3. low": "159.0935",
  2906. "4. close": "160.1062",
  2907. "5. volume": "2970993"
  2908. },
  2909. "2020-03-06 10:00:00": {
  2910. "1. open": "161.0800",
  2911. "2. high": "161.4200",
  2912. "3. low": "159.8300",
  2913. "4. close": "160.6000",
  2914. "5. volume": "3198793"
  2915. },
  2916. "2020-03-06 09:45:00": {
  2917. "1. open": "162.6100",
  2918. "2. high": "163.0800",
  2919. "3. low": "161.2100",
  2920. "4. close": "161.3000",
  2921. "5. volume": "5558240"
  2922. },
  2923. "2020-03-05 16:00:00": {
  2924. "1. open": "166.7300",
  2925. "2. high": "167.6300",
  2926. "3. low": "165.8000",
  2927. "4. close": "166.2600",
  2928. "5. volume": "4332966"
  2929. },
  2930. "2020-03-05 15:45:00": {
  2931. "1. open": "166.1200",
  2932. "2. high": "167.6100",
  2933. "3. low": "165.6900",
  2934. "4. close": "166.7109",
  2935. "5. volume": "1923130"
  2936. },
  2937. "2020-03-05 15:30:00": {
  2938. "1. open": "166.3401",
  2939. "2. high": "166.6600",
  2940. "3. low": "165.8100",
  2941. "4. close": "166.1300",
  2942. "5. volume": "1181721"
  2943. },
  2944. "2020-03-05 15:15:00": {
  2945. "1. open": "167.2050",
  2946. "2. high": "167.2500",
  2947. "3. low": "165.9700",
  2948. "4. close": "166.3000",
  2949. "5. volume": "1162657"
  2950. },
  2951. "2020-03-05 15:00:00": {
  2952. "1. open": "167.2300",
  2953. "2. high": "167.8300",
  2954. "3. low": "166.9700",
  2955. "4. close": "167.1900",
  2956. "5. volume": "857978"
  2957. },
  2958. "2020-03-05 14:45:00": {
  2959. "1. open": "166.8900",
  2960. "2. high": "167.9700",
  2961. "3. low": "166.8900",
  2962. "4. close": "167.2400",
  2963. "5. volume": "762285"
  2964. },
  2965. "2020-03-05 14:30:00": {
  2966. "1. open": "167.6700",
  2967. "2. high": "167.6900",
  2968. "3. low": "166.6000",
  2969. "4. close": "166.8998",
  2970. "5. volume": "766737"
  2971. },
  2972. "2020-03-05 14:15:00": {
  2973. "1. open": "167.7800",
  2974. "2. high": "167.8900",
  2975. "3. low": "166.9800",
  2976. "4. close": "167.6759",
  2977. "5. volume": "789361"
  2978. },
  2979. "2020-03-05 14:00:00": {
  2980. "1. open": "167.4500",
  2981. "2. high": "168.6000",
  2982. "3. low": "167.4200",
  2983. "4. close": "167.8100",
  2984. "5. volume": "894067"
  2985. },
  2986. "2020-03-05 13:45:00": {
  2987. "1. open": "167.6600",
  2988. "2. high": "168.2800",
  2989. "3. low": "167.2900",
  2990. "4. close": "167.4000",
  2991. "5. volume": "981993"
  2992. },
  2993. "2020-03-05 13:30:00": {
  2994. "1. open": "166.9100",
  2995. "2. high": "167.6600",
  2996. "3. low": "166.4800",
  2997. "4. close": "167.6600",
  2998. "5. volume": "899398"
  2999. },
  3000. "2020-03-05 13:15:00": {
  3001. "1. open": "166.7800",
  3002. "2. high": "167.3900",
  3003. "3. low": "166.4600",
  3004. "4. close": "166.8800",
  3005. "5. volume": "1049472"
  3006. },
  3007. "2020-03-05 13:00:00": {
  3008. "1. open": "166.3100",
  3009. "2. high": "167.3400",
  3010. "3. low": "166.2400",
  3011. "4. close": "166.8100",
  3012. "5. volume": "1113471"
  3013. },
  3014. "2020-03-05 12:45:00": {
  3015. "1. open": "167.3000",
  3016. "2. high": "167.9100",
  3017. "3. low": "166.2900",
  3018. "4. close": "166.3299",
  3019. "5. volume": "965578"
  3020. },
  3021. "2020-03-05 12:30:00": {
  3022. "1. open": "167.5700",
  3023. "2. high": "167.8300",
  3024. "3. low": "166.8800",
  3025. "4. close": "167.3100",
  3026. "5. volume": "978312"
  3027. },
  3028. "2020-03-05 12:15:00": {
  3029. "1. open": "168.3900",
  3030. "2. high": "168.7800",
  3031. "3. low": "167.3400",
  3032. "4. close": "167.5700",
  3033. "5. volume": "1115109"
  3034. },
  3035. "2020-03-05 12:00:00": {
  3036. "1. open": "168.8900",
  3037. "2. high": "169.2700",
  3038. "3. low": "168.0400",
  3039. "4. close": "168.3600",
  3040. "5. volume": "903289"
  3041. },
  3042. "2020-03-05 11:45:00": {
  3043. "1. open": "170.3400",
  3044. "2. high": "170.4100",
  3045. "3. low": "168.8700",
  3046. "4. close": "168.8900",
  3047. "5. volume": "1030625"
  3048. },
  3049. "2020-03-05 11:30:00": {
  3050. "1. open": "170.2138",
  3051. "2. high": "170.8700",
  3052. "3. low": "169.8200",
  3053. "4. close": "170.3000",
  3054. "5. volume": "1448212"
  3055. },
  3056. "2020-03-05 11:15:00": {
  3057. "1. open": "169.0700",
  3058. "2. high": "170.4400",
  3059. "3. low": "168.7800",
  3060. "4. close": "170.2100",
  3061. "5. volume": "1199175"
  3062. },
  3063. "2020-03-05 11:00:00": {
  3064. "1. open": "168.6800",
  3065. "2. high": "169.7700",
  3066. "3. low": "168.5600",
  3067. "4. close": "169.0800",
  3068. "5. volume": "1081944"
  3069. },
  3070. "2020-03-05 10:45:00": {
  3071. "1. open": "168.3550",
  3072. "2. high": "169.1326",
  3073. "3. low": "168.3200",
  3074. "4. close": "168.6500",
  3075. "5. volume": "1147224"
  3076. },
  3077. "2020-03-05 10:30:00": {
  3078. "1. open": "167.8100",
  3079. "2. high": "168.9000",
  3080. "3. low": "167.5200",
  3081. "4. close": "168.3450",
  3082. "5. volume": "1325590"
  3083. },
  3084. "2020-03-05 10:15:00": {
  3085. "1. open": "167.0750",
  3086. "2. high": "167.8800",
  3087. "3. low": "166.4300",
  3088. "4. close": "167.8250",
  3089. "5. volume": "1193818"
  3090. },
  3091. "2020-03-05 10:00:00": {
  3092. "1. open": "167.5100",
  3093. "2. high": "167.9200",
  3094. "3. low": "166.0900",
  3095. "4. close": "167.1100",
  3096. "5. volume": "1750977"
  3097. },
  3098. "2020-03-05 09:45:00": {
  3099. "1. open": "166.0450",
  3100. "2. high": "167.7200",
  3101. "3. low": "165.6944",
  3102. "4. close": "167.5200",
  3103. "5. volume": "3404871"
  3104. },
  3105. "2020-03-04 16:00:00": {
  3106. "1. open": "168.7700",
  3107. "2. high": "170.8100",
  3108. "3. low": "168.5300",
  3109. "4. close": "170.5500",
  3110. "5. volume": "5665407"
  3111. },
  3112. "2020-03-04 15:45:00": {
  3113. "1. open": "168.6500",
  3114. "2. high": "169.1700",
  3115. "3. low": "168.3800",
  3116. "4. close": "168.7600",
  3117. "5. volume": "1861792"
  3118. },
  3119. "2020-03-04 15:30:00": {
  3120. "1. open": "167.9800",
  3121. "2. high": "168.6500",
  3122. "3. low": "167.7500",
  3123. "4. close": "168.6300",
  3124. "5. volume": "1113464"
  3125. },
  3126. "2020-03-04 15:15:00": {
  3127. "1. open": "167.8600",
  3128. "2. high": "168.1900",
  3129. "3. low": "167.5700",
  3130. "4. close": "167.9800",
  3131. "5. volume": "921506"
  3132. },
  3133. "2020-03-04 15:00:00": {
  3134. "1. open": "167.9500",
  3135. "2. high": "168.1900",
  3136. "3. low": "167.4400",
  3137. "4. close": "167.8800",
  3138. "5. volume": "857935"
  3139. },
  3140. "2020-03-04 14:45:00": {
  3141. "1. open": "168.3850",
  3142. "2. high": "168.4900",
  3143. "3. low": "167.6550",
  3144. "4. close": "167.9300",
  3145. "5. volume": "1026068"
  3146. },
  3147. "2020-03-04 14:30:00": {
  3148. "1. open": "167.5853",
  3149. "2. high": "168.6400",
  3150. "3. low": "167.5100",
  3151. "4. close": "168.3797",
  3152. "5. volume": "915630"
  3153. },
  3154. "2020-03-04 14:15:00": {
  3155. "1. open": "167.9500",
  3156. "2. high": "168.1300",
  3157. "3. low": "167.3000",
  3158. "4. close": "167.5900",
  3159. "5. volume": "806131"
  3160. },
  3161. "2020-03-04 14:00:00": {
  3162. "1. open": "168.0100",
  3163. "2. high": "168.4000",
  3164. "3. low": "167.7300",
  3165. "4. close": "167.9600",
  3166. "5. volume": "683245"
  3167. },
  3168. "2020-03-04 13:45:00": {
  3169. "1. open": "168.1000",
  3170. "2. high": "168.3700",
  3171. "3. low": "167.6000",
  3172. "4. close": "168.0058",
  3173. "5. volume": "806539"
  3174. },
  3175. "2020-03-04 13:30:00": {
  3176. "1. open": "168.2380",
  3177. "2. high": "168.8000",
  3178. "3. low": "168.0200",
  3179. "4. close": "168.0900",
  3180. "5. volume": "927518"
  3181. },
  3182. "2020-03-04 13:15:00": {
  3183. "1. open": "168.0100",
  3184. "2. high": "168.3600",
  3185. "3. low": "167.7700",
  3186. "4. close": "168.2334",
  3187. "5. volume": "875000"
  3188. },
  3189. "2020-03-04 13:00:00": {
  3190. "1. open": "166.4700",
  3191. "2. high": "168.1200",
  3192. "3. low": "166.4600",
  3193. "4. close": "168.0300",
  3194. "5. volume": "865758"
  3195. },
  3196. "2020-03-04 12:45:00": {
  3197. "1. open": "166.7900",
  3198. "2. high": "166.9300",
  3199. "3. low": "166.2500",
  3200. "4. close": "166.4800",
  3201. "5. volume": "620927"
  3202. },
  3203. "2020-03-04 12:30:00": {
  3204. "1. open": "166.5800",
  3205. "2. high": "166.9100",
  3206. "3. low": "166.2200",
  3207. "4. close": "166.7900",
  3208. "5. volume": "688392"
  3209. },
  3210. "2020-03-04 12:15:00": {
  3211. "1. open": "166.0390",
  3212. "2. high": "166.6600",
  3213. "3. low": "166.0390",
  3214. "4. close": "166.5300",
  3215. "5. volume": "845347"
  3216. },
  3217. "2020-03-04 12:00:00": {
  3218. "1. open": "166.4800",
  3219. "2. high": "166.6400",
  3220. "3. low": "165.7200",
  3221. "4. close": "166.0200",
  3222. "5. volume": "1140915"
  3223. },
  3224. "2020-03-04 11:45:00": {
  3225. "1. open": "167.5700",
  3226. "2. high": "167.6500",
  3227. "3. low": "165.9600",
  3228. "4. close": "166.4450",
  3229. "5. volume": "1123022"
  3230. },
  3231. "2020-03-04 11:30:00": {
  3232. "1. open": "167.1100",
  3233. "2. high": "167.5300",
  3234. "3. low": "166.6900",
  3235. "4. close": "167.4900",
  3236. "5. volume": "790011"
  3237. },
  3238. "2020-03-04 11:15:00": {
  3239. "1. open": "166.8900",
  3240. "2. high": "167.3000",
  3241. "3. low": "166.1500",
  3242. "4. close": "167.0900",
  3243. "5. volume": "923610"
  3244. },
  3245. "2020-03-04 11:00:00": {
  3246. "1. open": "167.7900",
  3247. "2. high": "167.9500",
  3248. "3. low": "166.5600",
  3249. "4. close": "166.8800",
  3250. "5. volume": "1112141"
  3251. },
  3252. "2020-03-04 10:45:00": {
  3253. "1. open": "168.5500",
  3254. "2. high": "168.5900",
  3255. "3. low": "167.1800",
  3256. "4. close": "167.7900",
  3257. "5. volume": "1289903"
  3258. },
  3259. "2020-03-04 10:30:00": {
  3260. "1. open": "167.4800",
  3261. "2. high": "168.9000",
  3262. "3. low": "167.1200",
  3263. "4. close": "168.5200",
  3264. "5. volume": "1482867"
  3265. },
  3266. "2020-03-04 10:15:00": {
  3267. "1. open": "167.0000",
  3268. "2. high": "167.8600",
  3269. "3. low": "166.5400",
  3270. "4. close": "167.4900",
  3271. "5. volume": "1440732"
  3272. },
  3273. "2020-03-04 10:00:00": {
  3274. "1. open": "167.5500",
  3275. "2. high": "168.0900",
  3276. "3. low": "166.4900",
  3277. "4. close": "167.3200",
  3278. "5. volume": "1875526"
  3279. },
  3280. "2020-03-04 09:45:00": {
  3281. "1. open": "168.5536",
  3282. "2. high": "170.9406",
  3283. "3. low": "167.5679",
  3284. "4. close": "167.5719",
  3285. "5. volume": "4578562"
  3286. },
  3287. "2020-03-03 16:00:00": {
  3288. "1. open": "165.5700",
  3289. "2. high": "166.5400",
  3290. "3. low": "163.6400",
  3291. "4. close": "164.3500",
  3292. "5. volume": "5829080"
  3293. },
  3294. "2020-03-03 15:45:00": {
  3295. "1. open": "166.9300",
  3296. "2. high": "166.9400",
  3297. "3. low": "164.1200",
  3298. "4. close": "165.5100",
  3299. "5. volume": "1833415"
  3300. },
  3301. "2020-03-03 15:30:00": {
  3302. "1. open": "166.5600",
  3303. "2. high": "167.3401",
  3304. "3. low": "165.0300",
  3305. "4. close": "166.9200",
  3306. "5. volume": "1678402"
  3307. },
  3308. "2020-03-03 15:15:00": {
  3309. "1. open": "164.8700",
  3310. "2. high": "166.7800",
  3311. "3. low": "164.5800",
  3312. "4. close": "166.5990",
  3313. "5. volume": "1576607"
  3314. },
  3315. "2020-03-03 15:00:00": {
  3316. "1. open": "163.6592",
  3317. "2. high": "165.4200",
  3318. "3. low": "163.6592",
  3319. "4. close": "164.8183",
  3320. "5. volume": "1483332"
  3321. },
  3322. "2020-03-03 14:45:00": {
  3323. "1. open": "164.6650",
  3324. "2. high": "165.4500",
  3325. "3. low": "163.6300",
  3326. "4. close": "163.6900",
  3327. "5. volume": "1544208"
  3328. },
  3329. "2020-03-03 14:30:00": {
  3330. "1. open": "164.3600",
  3331. "2. high": "164.8500",
  3332. "3. low": "163.0400",
  3333. "4. close": "164.6700",
  3334. "5. volume": "1778744"
  3335. },
  3336. "2020-03-03 14:15:00": {
  3337. "1. open": "164.1532",
  3338. "2. high": "166.1243",
  3339. "3. low": "163.8323",
  3340. "4. close": "164.3659",
  3341. "5. volume": "2649243"
  3342. },
  3343. "2020-03-03 14:00:00": {
  3344. "1. open": "164.6800",
  3345. "2. high": "165.3100",
  3346. "3. low": "164.0900",
  3347. "4. close": "164.0900",
  3348. "5. volume": "1596947"
  3349. },
  3350. "2020-03-03 13:45:00": {
  3351. "1. open": "165.6900",
  3352. "2. high": "166.4700",
  3353. "3. low": "164.6100",
  3354. "4. close": "164.6436",
  3355. "5. volume": "1117914"
  3356. },
  3357. "2020-03-03 13:30:00": {
  3358. "1. open": "166.5467",
  3359. "2. high": "167.0500",
  3360. "3. low": "164.6500",
  3361. "4. close": "165.7000",
  3362. "5. volume": "1438744"
  3363. },
  3364. "2020-03-03 13:15:00": {
  3365. "1. open": "168.0400",
  3366. "2. high": "168.0600",
  3367. "3. low": "166.1000",
  3368. "4. close": "166.5000",
  3369. "5. volume": "997780"
  3370. },
  3371. "2020-03-03 13:00:00": {
  3372. "1. open": "167.7200",
  3373. "2. high": "169.1600",
  3374. "3. low": "167.6000",
  3375. "4. close": "168.1100",
  3376. "5. volume": "719264"
  3377. },
  3378. "2020-03-03 12:45:00": {
  3379. "1. open": "168.1460",
  3380. "2. high": "168.4700",
  3381. "3. low": "167.6000",
  3382. "4. close": "167.7000",
  3383. "5. volume": "1158523"
  3384. },
  3385. "2020-03-03 12:30:00": {
  3386. "1. open": "169.4000",
  3387. "2. high": "169.4500",
  3388. "3. low": "168.0100",
  3389. "4. close": "168.1400",
  3390. "5. volume": "1025253"
  3391. },
  3392. "2020-03-03 12:15:00": {
  3393. "1. open": "169.9199",
  3394. "2. high": "170.4800",
  3395. "3. low": "169.3400",
  3396. "4. close": "169.3500",
  3397. "5. volume": "1021649"
  3398. },
  3399. "2020-03-03 12:00:00": {
  3400. "1. open": "168.9700",
  3401. "2. high": "170.1100",
  3402. "3. low": "168.3100",
  3403. "4. close": "169.9100",
  3404. "5. volume": "962080"
  3405. },
  3406. "2020-03-03 11:45:00": {
  3407. "1. open": "167.5924",
  3408. "2. high": "169.6100",
  3409. "3. low": "167.3400",
  3410. "4. close": "168.5700",
  3411. "5. volume": "1153626"
  3412. },
  3413. "2020-03-03 11:30:00": {
  3414. "1. open": "169.4700",
  3415. "2. high": "170.4000",
  3416. "3. low": "167.0575",
  3417. "4. close": "167.5700",
  3418. "5. volume": "2147771"
  3419. },
  3420. "2020-03-03 11:15:00": {
  3421. "1. open": "171.4700",
  3422. "2. high": "171.9100",
  3423. "3. low": "169.3100",
  3424. "4. close": "169.5000",
  3425. "5. volume": "1501713"
  3426. },
  3427. "2020-03-03 11:00:00": {
  3428. "1. open": "172.1100",
  3429. "2. high": "172.3700",
  3430. "3. low": "170.7500",
  3431. "4. close": "171.7100",
  3432. "5. volume": "1351696"
  3433. },
  3434. "2020-03-03 10:45:00": {
  3435. "1. open": "172.0150",
  3436. "2. high": "172.6700",
  3437. "3. low": "170.8700",
  3438. "4. close": "172.1200",
  3439. "5. volume": "1863055"
  3440. },
  3441. "2020-03-03 10:30:00": {
  3442. "1. open": "170.1850",
  3443. "2. high": "172.7799",
  3444. "3. low": "169.6750",
  3445. "4. close": "172.0700",
  3446. "5. volume": "2830823"
  3447. },
  3448. "2020-03-03 10:15:00": {
  3449. "1. open": "168.8000",
  3450. "2. high": "175.0000",
  3451. "3. low": "168.6700",
  3452. "4. close": "170.2050",
  3453. "5. volume": "4893331"
  3454. },
  3455. "2020-03-03 10:00:00": {
  3456. "1. open": "170.5900",
  3457. "2. high": "170.6900",
  3458. "3. low": "168.1700",
  3459. "4. close": "168.8200",
  3460. "5. volume": "2632563"
  3461. },
  3462. "2020-03-03 09:45:00": {
  3463. "1. open": "173.6200",
  3464. "2. high": "173.9600",
  3465. "3. low": "170.1200",
  3466. "4. close": "170.1921",
  3467. "5. volume": "6416814"
  3468. },
  3469. "2020-03-02 16:00:00": {
  3470. "1. open": "168.7500",
  3471. "2. high": "172.9200",
  3472. "3. low": "168.7500",
  3473. "4. close": "172.8196",
  3474. "5. volume": "6178071"
  3475. },
  3476. "2020-03-02 15:45:00": {
  3477. "1. open": "168.1227",
  3478. "2. high": "169.1500",
  3479. "3. low": "167.7800",
  3480. "4. close": "168.7200",
  3481. "5. volume": "2143631"
  3482. },
  3483. "2020-03-02 15:30:00": {
  3484. "1. open": "166.9700",
  3485. "2. high": "168.1900",
  3486. "3. low": "166.5700",
  3487. "4. close": "168.1000",
  3488. "5. volume": "1293943"
  3489. },
  3490. "2020-03-02 15:15:00": {
  3491. "1. open": "165.6100",
  3492. "2. high": "167.1200",
  3493. "3. low": "165.5300",
  3494. "4. close": "166.9850",
  3495. "5. volume": "1279992"
  3496. },
  3497. "2020-03-02 15:00:00": {
  3498. "1. open": "164.8900",
  3499. "2. high": "166.3700",
  3500. "3. low": "164.6200",
  3501. "4. close": "165.6000",
  3502. "5. volume": "1186251"
  3503. },
  3504. "2020-03-02 14:45:00": {
  3505. "1. open": "166.0900",
  3506. "2. high": "166.4800",
  3507. "3. low": "164.1400",
  3508. "4. close": "164.8500",
  3509. "5. volume": "1466058"
  3510. },
  3511. "2020-03-02 14:30:00": {
  3512. "1. open": "167.5700",
  3513. "2. high": "167.5800",
  3514. "3. low": "166.0800",
  3515. "4. close": "166.1076",
  3516. "5. volume": "1103916"
  3517. },
  3518. "2020-03-02 14:15:00": {
  3519. "1. open": "167.0750",
  3520. "2. high": "167.6000",
  3521. "3. low": "166.6500",
  3522. "4. close": "167.5800",
  3523. "5. volume": "887808"
  3524. },
  3525. "2020-03-02 14:00:00": {
  3526. "1. open": "167.7400",
  3527. "2. high": "168.0000",
  3528. "3. low": "166.5800",
  3529. "4. close": "167.1400",
  3530. "5. volume": "821128"
  3531. },
  3532. "2020-03-02 13:45:00": {
  3533. "1. open": "166.9600",
  3534. "2. high": "167.7500",
  3535. "3. low": "166.4300",
  3536. "4. close": "167.7100",
  3537. "5. volume": "833708"
  3538. },
  3539. "2020-03-02 13:30:00": {
  3540. "1. open": "167.8050",
  3541. "2. high": "167.9600",
  3542. "3. low": "166.8100",
  3543. "4. close": "166.9700",
  3544. "5. volume": "1025953"
  3545. },
  3546. "2020-03-02 13:15:00": {
  3547. "1. open": "168.6500",
  3548. "2. high": "168.7500",
  3549. "3. low": "167.5600",
  3550. "4. close": "167.7900",
  3551. "5. volume": "969198"
  3552. },
  3553. "2020-03-02 13:00:00": {
  3554. "1. open": "167.9401",
  3555. "2. high": "168.8000",
  3556. "3. low": "167.9400",
  3557. "4. close": "168.6499",
  3558. "5. volume": "1141182"
  3559. },
  3560. "2020-03-02 12:45:00": {
  3561. "1. open": "167.7500",
  3562. "2. high": "168.4700",
  3563. "3. low": "167.6700",
  3564. "4. close": "167.9400",
  3565. "5. volume": "1128024"
  3566. },
  3567. "2020-03-02 12:30:00": {
  3568. "1. open": "167.6997",
  3569. "2. high": "167.9000",
  3570. "3. low": "166.8400",
  3571. "4. close": "167.7764",
  3572. "5. volume": "1362754"
  3573. },
  3574. "2020-03-02 12:15:00": {
  3575. "1. open": "168.5100",
  3576. "2. high": "168.6700",
  3577. "3. low": "167.3500",
  3578. "4. close": "167.7000",
  3579. "5. volume": "1576416"
  3580. },
  3581. "2020-03-02 12:00:00": {
  3582. "1. open": "167.4500",
  3583. "2. high": "168.6200",
  3584. "3. low": "167.1400",
  3585. "4. close": "168.5300",
  3586. "5. volume": "2279100"
  3587. },
  3588. "2020-03-02 11:45:00": {
  3589. "1. open": "166.7898",
  3590. "2. high": "167.5000",
  3591. "3. low": "166.3500",
  3592. "4. close": "167.4100",
  3593. "5. volume": "2262235"
  3594. },
  3595. "2020-03-02 11:30:00": {
  3596. "1. open": "166.3900",
  3597. "2. high": "167.1200",
  3598. "3. low": "166.0900",
  3599. "4. close": "167.0000",
  3600. "5. volume": "1809981"
  3601. },
  3602. "2020-03-02 11:15:00": {
  3603. "1. open": "164.7800",
  3604. "2. high": "166.5413",
  3605. "3. low": "164.4100",
  3606. "4. close": "166.4200",
  3607. "5. volume": "1917261"
  3608. },
  3609. "2020-03-02 11:00:00": {
  3610. "1. open": "164.5700",
  3611. "2. high": "166.0100",
  3612. "3. low": "164.5100",
  3613. "4. close": "164.7900",
  3614. "5. volume": "2083615"
  3615. },
  3616. "2020-03-02 10:45:00": {
  3617. "1. open": "163.3900",
  3618. "2. high": "164.8000",
  3619. "3. low": "162.5800",
  3620. "4. close": "164.5600",
  3621. "5. volume": "1655524"
  3622. },
  3623. "2020-03-02 10:30:00": {
  3624. "1. open": "164.7384",
  3625. "2. high": "164.8806",
  3626. "3. low": "162.3100",
  3627. "4. close": "163.3828",
  3628. "5. volume": "1840665"
  3629. },
  3630. "2020-03-02 10:15:00": {
  3631. "1. open": "165.2300",
  3632. "2. high": "165.6500",
  3633. "3. low": "163.3700",
  3634. "4. close": "164.7400",
  3635. "5. volume": "2463309"
  3636. },
  3637. "2020-03-02 10:00:00": {
  3638. "1. open": "165.6423",
  3639. "2. high": "166.4100",
  3640. "3. low": "165.2000",
  3641. "4. close": "165.2300",
  3642. "5. volume": "2925111"
  3643. },
  3644. "2020-03-02 09:45:00": {
  3645. "1. open": "165.1500",
  3646. "2. high": "166.4600",
  3647. "3. low": "163.8100",
  3648. "4. close": "165.5300",
  3649. "5. volume": "6912275"
  3650. },
  3651. "2020-02-28 16:00:00": {
  3652. "1. open": "157.5417",
  3653. "2. high": "162.1700",
  3654. "3. low": "157.5300",
  3655. "4. close": "162.1100",
  3656. "5. volume": "6119444"
  3657. },
  3658. "2020-02-28 15:45:00": {
  3659. "1. open": "157.4217",
  3660. "2. high": "158.7300",
  3661. "3. low": "157.4000",
  3662. "4. close": "157.5511",
  3663. "5. volume": "2437384"
  3664. },
  3665. "2020-02-28 15:30:00": {
  3666. "1. open": "158.6600",
  3667. "2. high": "160.1000",
  3668. "3. low": "157.4300",
  3669. "4. close": "157.4600",
  3670. "5. volume": "1958137"
  3671. },
  3672. "2020-02-28 15:15:00": {
  3673. "1. open": "159.0738",
  3674. "2. high": "160.8867",
  3675. "3. low": "158.7060",
  3676. "4. close": "158.7236",
  3677. "5. volume": "1908719"
  3678. },
  3679. "2020-02-28 15:00:00": {
  3680. "1. open": "161.2200",
  3681. "2. high": "161.5400",
  3682. "3. low": "159.0100",
  3683. "4. close": "159.0200",
  3684. "5. volume": "2020706"
  3685. },
  3686. "2020-02-28 14:45:00": {
  3687. "1. open": "158.5000",
  3688. "2. high": "161.2600",
  3689. "3. low": "158.2400",
  3690. "4. close": "161.2018",
  3691. "5. volume": "2113284"
  3692. },
  3693. "2020-02-28 14:30:00": {
  3694. "1. open": "157.6850",
  3695. "2. high": "159.1140",
  3696. "3. low": "157.4300",
  3697. "4. close": "158.4900",
  3698. "5. volume": "1193522"
  3699. },
  3700. "2020-02-28 14:15:00": {
  3701. "1. open": "158.0290",
  3702. "2. high": "158.0900",
  3703. "3. low": "156.5700",
  3704. "4. close": "157.7200",
  3705. "5. volume": "1526452"
  3706. },
  3707. "2020-02-28 14:00:00": {
  3708. "1. open": "157.6700",
  3709. "2. high": "158.4700",
  3710. "3. low": "157.2200",
  3711. "4. close": "158.0200",
  3712. "5. volume": "1364323"
  3713. },
  3714. "2020-02-28 13:45:00": {
  3715. "1. open": "160.4350",
  3716. "2. high": "160.4800",
  3717. "3. low": "157.3900",
  3718. "4. close": "157.6600",
  3719. "5. volume": "1842770"
  3720. },
  3721. "2020-02-28 13:30:00": {
  3722. "1. open": "161.2500",
  3723. "2. high": "162.0800",
  3724. "3. low": "160.3900",
  3725. "4. close": "160.4350",
  3726. "5. volume": "1371517"
  3727. },
  3728. "2020-02-28 13:15:00": {
  3729. "1. open": "161.9000",
  3730. "2. high": "162.5500",
  3731. "3. low": "161.2000",
  3732. "4. close": "161.2300",
  3733. "5. volume": "1611815"
  3734. },
  3735. "2020-02-28 13:00:00": {
  3736. "1. open": "161.0900",
  3737. "2. high": "162.1300",
  3738. "3. low": "160.1900",
  3739. "4. close": "161.9400",
  3740. "5. volume": "1303849"
  3741. },
  3742. "2020-02-28 12:45:00": {
  3743. "1. open": "160.7400",
  3744. "2. high": "162.1000",
  3745. "3. low": "160.5400",
  3746. "4. close": "161.0900",
  3747. "5. volume": "1880665"
  3748. },
  3749. "2020-02-28 12:30:00": {
  3750. "1. open": "159.6100",
  3751. "2. high": "160.8296",
  3752. "3. low": "158.7000",
  3753. "4. close": "160.7582",
  3754. "5. volume": "1499944"
  3755. },
  3756. "2020-02-28 12:15:00": {
  3757. "1. open": "159.3100",
  3758. "2. high": "159.9400",
  3759. "3. low": "158.1000",
  3760. "4. close": "159.5900",
  3761. "5. volume": "1637286"
  3762. },
  3763. "2020-02-28 12:00:00": {
  3764. "1. open": "162.7400",
  3765. "2. high": "162.8600",
  3766. "3. low": "158.1500",
  3767. "4. close": "159.3500",
  3768. "5. volume": "3424832"
  3769. },
  3770. "2020-02-28 11:45:00": {
  3771. "1. open": "159.7000",
  3772. "2. high": "163.7100",
  3773. "3. low": "159.4000",
  3774. "4. close": "162.7300",
  3775. "5. volume": "3222381"
  3776. },
  3777. "2020-02-28 11:30:00": {
  3778. "1. open": "157.7100",
  3779. "2. high": "159.7200",
  3780. "3. low": "157.4900",
  3781. "4. close": "159.6400",
  3782. "5. volume": "2360657"
  3783. },
  3784. "2020-02-28 11:15:00": {
  3785. "1. open": "158.5871",
  3786. "2. high": "160.3816",
  3787. "3. low": "157.4492",
  3788. "4. close": "157.7725",
  3789. "5. volume": "2409721"
  3790. },
  3791. "2020-02-28 11:00:00": {
  3792. "1. open": "156.2500",
  3793. "2. high": "158.6000",
  3794. "3. low": "156.2500",
  3795. "4. close": "158.5400",
  3796. "5. volume": "2734960"
  3797. },
  3798. "2020-02-28 10:45:00": {
  3799. "1. open": "155.8550",
  3800. "2. high": "157.4500",
  3801. "3. low": "155.7300",
  3802. "4. close": "156.2654",
  3803. "5. volume": "2439522"
  3804. },
  3805. "2020-02-28 10:30:00": {
  3806. "1. open": "155.5550",
  3807. "2. high": "157.1700",
  3808. "3. low": "155.3000",
  3809. "4. close": "155.8600",
  3810. "5. volume": "3479594"
  3811. },
  3812. "2020-02-28 10:15:00": {
  3813. "1. open": "154.7500",
  3814. "2. high": "155.7400",
  3815. "3. low": "153.6496",
  3816. "4. close": "155.5900",
  3817. "5. volume": "3887724"
  3818. },
  3819. "2020-02-28 10:00:00": {
  3820. "1. open": "155.3900",
  3821. "2. high": "156.8900",
  3822. "3. low": "153.9300",
  3823. "4. close": "154.7100",
  3824. "5. volume": "5233172"
  3825. },
  3826. "2020-02-28 09:45:00": {
  3827. "1. open": "152.7000",
  3828. "2. high": "157.1503",
  3829. "3. low": "152.0000",
  3830. "4. close": "155.6538",
  3831. "5. volume": "11160155"
  3832. },
  3833. "2020-02-27 16:00:00": {
  3834. "1. open": "160.1800",
  3835. "2. high": "161.0200",
  3836. "3. low": "157.9800",
  3837. "4. close": "158.0100",
  3838. "5. volume": "7668147"
  3839. },
  3840. "2020-02-27 15:45:00": {
  3841. "1. open": "161.0300",
  3842. "2. high": "161.5900",
  3843. "3. low": "160.0000",
  3844. "4. close": "160.1950",
  3845. "5. volume": "3598691"
  3846. },
  3847. "2020-02-27 15:30:00": {
  3848. "1. open": "162.1100",
  3849. "2. high": "162.2900",
  3850. "3. low": "161.0200",
  3851. "4. close": "161.0300",
  3852. "5. volume": "1772630"
  3853. },
  3854. "2020-02-27 15:15:00": {
  3855. "1. open": "161.8800",
  3856. "2. high": "162.7100",
  3857. "3. low": "161.2000",
  3858. "4. close": "162.1270",
  3859. "5. volume": "2389644"
  3860. },
  3861. "2020-02-27 15:00:00": {
  3862. "1. open": "162.7600",
  3863. "2. high": "162.8600",
  3864. "3. low": "161.8100",
  3865. "4. close": "161.8900",
  3866. "5. volume": "1555623"
  3867. },
  3868. "2020-02-27 14:45:00": {
  3869. "1. open": "163.2000",
  3870. "2. high": "163.2200",
  3871. "3. low": "162.1000",
  3872. "4. close": "162.7600",
  3873. "5. volume": "1774500"
  3874. },
  3875. "2020-02-27 14:30:00": {
  3876. "1. open": "163.0800",
  3877. "2. high": "163.4200",
  3878. "3. low": "162.3100",
  3879. "4. close": "163.2200",
  3880. "5. volume": "1714166"
  3881. },
  3882. "2020-02-27 14:15:00": {
  3883. "1. open": "163.4300",
  3884. "2. high": "163.6600",
  3885. "3. low": "162.2600",
  3886. "4. close": "163.1000",
  3887. "5. volume": "1799909"
  3888. },
  3889. "2020-02-27 14:00:00": {
  3890. "1. open": "163.4800",
  3891. "2. high": "164.9300",
  3892. "3. low": "163.2000",
  3893. "4. close": "163.4500",
  3894. "5. volume": "1778188"
  3895. },
  3896. "2020-02-27 13:45:00": {
  3897. "1. open": "164.8100",
  3898. "2. high": "165.2100",
  3899. "3. low": "163.0300",
  3900. "4. close": "163.4600",
  3901. "5. volume": "1990122"
  3902. },
  3903. "2020-02-27 13:30:00": {
  3904. "1. open": "166.2100",
  3905. "2. high": "166.2600",
  3906. "3. low": "164.7200",
  3907. "4. close": "164.8050",
  3908. "5. volume": "1524451"
  3909. },
  3910. "2020-02-27 13:15:00": {
  3911. "1. open": "165.5700",
  3912. "2. high": "166.4900",
  3913. "3. low": "165.1200",
  3914. "4. close": "166.2100",
  3915. "5. volume": "1295585"
  3916. },
  3917. "2020-02-27 13:00:00": {
  3918. "1. open": "166.1000",
  3919. "2. high": "167.0300",
  3920. "3. low": "165.5000",
  3921. "4. close": "165.5800",
  3922. "5. volume": "1607391"
  3923. },
  3924. "2020-02-27 12:45:00": {
  3925. "1. open": "165.3400",
  3926. "2. high": "166.7600",
  3927. "3. low": "165.1201",
  3928. "4. close": "166.0600",
  3929. "5. volume": "2080285"
  3930. },
  3931. "2020-02-27 12:30:00": {
  3932. "1. open": "165.8600",
  3933. "2. high": "165.9600",
  3934. "3. low": "164.2400",
  3935. "4. close": "165.3500",
  3936. "5. volume": "1657000"
  3937. },
  3938. "2020-02-27 12:15:00": {
  3939. "1. open": "165.0800",
  3940. "2. high": "165.8700",
  3941. "3. low": "164.5800",
  3942. "4. close": "165.8600",
  3943. "5. volume": "1537112"
  3944. },
  3945. "2020-02-27 12:00:00": {
  3946. "1. open": "163.8400",
  3947. "2. high": "165.3600",
  3948. "3. low": "163.5100",
  3949. "4. close": "165.1100",
  3950. "5. volume": "1675925"
  3951. },
  3952. "2020-02-27 11:45:00": {
  3953. "1. open": "164.5000",
  3954. "2. high": "164.8100",
  3955. "3. low": "163.5900",
  3956. "4. close": "163.8500",
  3957. "5. volume": "1903475"
  3958. },
  3959. "2020-02-27 11:30:00": {
  3960. "1. open": "165.5400",
  3961. "2. high": "166.4650",
  3962. "3. low": "164.4200",
  3963. "4. close": "164.5200",
  3964. "5. volume": "2235517"
  3965. },
  3966. "2020-02-27 11:15:00": {
  3967. "1. open": "164.9100",
  3968. "2. high": "166.0700",
  3969. "3. low": "164.6700",
  3970. "4. close": "165.5300",
  3971. "5. volume": "2782588"
  3972. },
  3973. "2020-02-27 11:00:00": {
  3974. "1. open": "162.6800",
  3975. "2. high": "164.9700",
  3976. "3. low": "162.6300",
  3977. "4. close": "164.9500",
  3978. "5. volume": "2597909"
  3979. },
  3980. "2020-02-27 10:45:00": {
  3981. "1. open": "163.8600",
  3982. "2. high": "164.1700",
  3983. "3. low": "161.8600",
  3984. "4. close": "162.6900",
  3985. "5. volume": "3838136"
  3986. },
  3987. "2020-02-27 10:30:00": {
  3988. "1. open": "166.1500",
  3989. "2. high": "166.1587",
  3990. "3. low": "163.4900",
  3991. "4. close": "163.8600",
  3992. "5. volume": "3680926"
  3993. },
  3994. "2020-02-27 10:15:00": {
  3995. "1. open": "165.9400",
  3996. "2. high": "166.4500",
  3997. "3. low": "165.0800",
  3998. "4. close": "166.1900",
  3999. "5. volume": "3217566"
  4000. },
  4001. "2020-02-27 10:00:00": {
  4002. "1. open": "165.3800",
  4003. "2. high": "166.1400",
  4004. "3. low": "164.0200",
  4005. "4. close": "165.9800",
  4006. "5. volume": "4218642"
  4007. },
  4008. "2020-02-27 09:45:00": {
  4009. "1. open": "163.4600",
  4010. "2. high": "166.4000",
  4011. "3. low": "162.5000",
  4012. "4. close": "165.4900",
  4013. "5. volume": "8566595"
  4014. },
  4015. "2020-02-26 16:00:00": {
  4016. "1. open": "170.3500",
  4017. "2. high": "170.7900",
  4018. "3. low": "170.0800",
  4019. "4. close": "170.1800",
  4020. "5. volume": "4524289"
  4021. },
  4022. "2020-02-26 15:45:00": {
  4023. "1. open": "170.4300",
  4024. "2. high": "170.6600",
  4025. "3. low": "170.0000",
  4026. "4. close": "170.3300",
  4027. "5. volume": "2426559"
  4028. },
  4029. "2020-02-26 15:30:00": {
  4030. "1. open": "170.3700",
  4031. "2. high": "171.1448",
  4032. "3. low": "170.0300",
  4033. "4. close": "170.4357",
  4034. "5. volume": "2445383"
  4035. },
  4036. "2020-02-26 15:15:00": {
  4037. "1. open": "169.3500",
  4038. "2. high": "170.6073",
  4039. "3. low": "169.3400",
  4040. "4. close": "170.4100",
  4041. "5. volume": "2370319"
  4042. },
  4043. "2020-02-26 15:00:00": {
  4044. "1. open": "169.6200",
  4045. "2. high": "170.1900",
  4046. "3. low": "169.2600",
  4047. "4. close": "169.3000",
  4048. "5. volume": "1968396"
  4049. },
  4050. "2020-02-26 14:45:00": {
  4051. "1. open": "169.8800",
  4052. "2. high": "170.3124",
  4053. "3. low": "169.2700",
  4054. "4. close": "169.5984",
  4055. "5. volume": "2253054"
  4056. },
  4057. "2020-02-26 14:30:00": {
  4058. "1. open": "170.4000",
  4059. "2. high": "170.5200",
  4060. "3. low": "169.6400",
  4061. "4. close": "169.8601",
  4062. "5. volume": "1945306"
  4063. },
  4064. "2020-02-26 14:15:00": {
  4065. "1. open": "168.8400",
  4066. "2. high": "170.3900",
  4067. "3. low": "168.5000",
  4068. "4. close": "170.3800",
  4069. "5. volume": "2481610"
  4070. },
  4071. "2020-02-26 14:00:00": {
  4072. "1. open": "168.3300",
  4073. "2. high": "170.3900",
  4074. "3. low": "168.3200",
  4075. "4. close": "168.8600",
  4076. "5. volume": "3150254"
  4077. },
  4078. "2020-02-26 13:45:00": {
  4079. "1. open": "170.7400",
  4080. "2. high": "170.8450",
  4081. "3. low": "168.2700",
  4082. "4. close": "168.3221",
  4083. "5. volume": "3292852"
  4084. },
  4085. "2020-02-26 13:30:00": {
  4086. "1. open": "170.6971",
  4087. "2. high": "171.0000",
  4088. "3. low": "170.2800",
  4089. "4. close": "170.7300",
  4090. "5. volume": "1286267"
  4091. },
  4092. "2020-02-26 13:15:00": {
  4093. "1. open": "170.7000",
  4094. "2. high": "171.0600",
  4095. "3. low": "170.2450",
  4096. "4. close": "170.6969",
  4097. "5. volume": "1388237"
  4098. },
  4099. "2020-02-26 13:00:00": {
  4100. "1. open": "170.7400",
  4101. "2. high": "171.4300",
  4102. "3. low": "170.4500",
  4103. "4. close": "170.7000",
  4104. "5. volume": "1690114"
  4105. },
  4106. "2020-02-26 12:45:00": {
  4107. "1. open": "170.7000",
  4108. "2. high": "171.6300",
  4109. "3. low": "170.6900",
  4110. "4. close": "170.6958",
  4111. "5. volume": "2039003"
  4112. },
  4113. "2020-02-26 12:30:00": {
  4114. "1. open": "169.9900",
  4115. "2. high": "170.6800",
  4116. "3. low": "169.1600",
  4117. "4. close": "170.6500",
  4118. "5. volume": "2672649"
  4119. },
  4120. "2020-02-26 12:15:00": {
  4121. "1. open": "171.4100",
  4122. "2. high": "171.5600",
  4123. "3. low": "169.6100",
  4124. "4. close": "169.9450",
  4125. "5. volume": "3466422"
  4126. },
  4127. "2020-02-26 12:00:00": {
  4128. "1. open": "172.3100",
  4129. "2. high": "172.4100",
  4130. "3. low": "171.3300",
  4131. "4. close": "171.4100",
  4132. "5. volume": "2044086"
  4133. },
  4134. "2020-02-26 11:45:00": {
  4135. "1. open": "172.8500",
  4136. "2. high": "172.8700",
  4137. "3. low": "172.1700",
  4138. "4. close": "172.2750",
  4139. "5. volume": "2022487"
  4140. },
  4141. "2020-02-26 11:30:00": {
  4142. "1. open": "172.0000",
  4143. "2. high": "172.9800",
  4144. "3. low": "171.9300",
  4145. "4. close": "172.8600",
  4146. "5. volume": "3924367"
  4147. },
  4148. "2020-02-26 11:15:00": {
  4149. "1. open": "172.7000",
  4150. "2. high": "172.8100",
  4151. "3. low": "171.8700",
  4152. "4. close": "171.9938",
  4153. "5. volume": "2230010"
  4154. },
  4155. "2020-02-26 11:00:00": {
  4156. "1. open": "172.6000",
  4157. "2. high": "173.3700",
  4158. "3. low": "172.5100",
  4159. "4. close": "172.7200",
  4160. "5. volume": "3519776"
  4161. },
  4162. "2020-02-26 10:45:00": {
  4163. "1. open": "172.2177",
  4164. "2. high": "172.8100",
  4165. "3. low": "171.9800",
  4166. "4. close": "172.5800",
  4167. "5. volume": "3868594"
  4168. },
  4169. "2020-02-26 10:30:00": {
  4170. "1. open": "171.7300",
  4171. "2. high": "172.5900",
  4172. "3. low": "171.5400",
  4173. "4. close": "172.2142",
  4174. "5. volume": "3414881"
  4175. },
  4176. "2020-02-26 10:15:00": {
  4177. "1. open": "171.1900",
  4178. "2. high": "171.7600",
  4179. "3. low": "170.5700",
  4180. "4. close": "171.7100",
  4181. "5. volume": "3818300"
  4182. },
  4183. "2020-02-26 10:00:00": {
  4184. "1. open": "172.2800",
  4185. "2. high": "172.3700",
  4186. "3. low": "171.0300",
  4187. "4. close": "171.2200",
  4188. "5. volume": "7269891"
  4189. },
  4190. "2020-02-26 09:45:00": {
  4191. "1. open": "169.7100",
  4192. "2. high": "172.4382",
  4193. "3. low": "168.8600",
  4194. "4. close": "172.1590",
  4195. "5. volume": "11864498"
  4196. },
  4197. "2020-02-25 16:00:00": {
  4198. "1. open": "168.3600",
  4199. "2. high": "169.4000",
  4200. "3. low": "167.7400",
  4201. "4. close": "168.0600",
  4202. "5. volume": "4721466"
  4203. },
  4204. "2020-02-25 15:45:00": {
  4205. "1. open": "168.9200",
  4206. "2. high": "168.9700",
  4207. "3. low": "167.8100",
  4208. "4. close": "168.3300",
  4209. "5. volume": "2236207"
  4210. },
  4211. "2020-02-25 15:30:00": {
  4212. "1. open": "169.5900",
  4213. "2. high": "170.1200",
  4214. "3. low": "168.3200",
  4215. "4. close": "168.8900",
  4216. "5. volume": "1789822"
  4217. },
  4218. "2020-02-25 15:15:00": {
  4219. "1. open": "169.3300",
  4220. "2. high": "170.6600",
  4221. "3. low": "169.3300",
  4222. "4. close": "169.5900",
  4223. "5. volume": "2156806"
  4224. },
  4225. "2020-02-25 15:00:00": {
  4226. "1. open": "169.1000",
  4227. "2. high": "169.8300",
  4228. "3. low": "168.6500",
  4229. "4. close": "169.2900",
  4230. "5. volume": "1921668"
  4231. },
  4232. "2020-02-25 14:45:00": {
  4233. "1. open": "168.0000",
  4234. "2. high": "169.1400",
  4235. "3. low": "167.7800",
  4236. "4. close": "169.0859",
  4237. "5. volume": "2314689"
  4238. },
  4239. "2020-02-25 14:30:00": {
  4240. "1. open": "169.3200",
  4241. "2. high": "169.4700",
  4242. "3. low": "168.0000",
  4243. "4. close": "168.0000",
  4244. "5. volume": "1955300"
  4245. },
  4246. "2020-02-25 14:15:00": {
  4247. "1. open": "169.4900",
  4248. "2. high": "169.6334",
  4249. "3. low": "168.1504",
  4250. "4. close": "169.2800",
  4251. "5. volume": "2468996"
  4252. },
  4253. "2020-02-25 14:00:00": {
  4254. "1. open": "170.6200",
  4255. "2. high": "170.8600",
  4256. "3. low": "169.5100",
  4257. "4. close": "169.5100",
  4258. "5. volume": "1336723"
  4259. },
  4260. "2020-02-25 13:45:00": {
  4261. "1. open": "170.9700",
  4262. "2. high": "170.9700",
  4263. "3. low": "170.0200",
  4264. "4. close": "170.6300",
  4265. "5. volume": "1218521"
  4266. },
  4267. "2020-02-25 13:30:00": {
  4268. "1. open": "171.2600",
  4269. "2. high": "171.3200",
  4270. "3. low": "170.3100",
  4271. "4. close": "170.9400",
  4272. "5. volume": "1032094"
  4273. },
  4274. "2020-02-25 13:15:00": {
  4275. "1. open": "171.2400",
  4276. "2. high": "171.7500",
  4277. "3. low": "170.7800",
  4278. "4. close": "171.2650",
  4279. "5. volume": "1228847"
  4280. },
  4281. "2020-02-25 13:00:00": {
  4282. "1. open": "171.3400",
  4283. "2. high": "171.8200",
  4284. "3. low": "170.9200",
  4285. "4. close": "171.2700",
  4286. "5. volume": "997559"
  4287. },
  4288. "2020-02-25 12:45:00": {
  4289. "1. open": "171.7700",
  4290. "2. high": "172.6000",
  4291. "3. low": "171.2500",
  4292. "4. close": "171.3300",
  4293. "5. volume": "1065737"
  4294. },
  4295. "2020-02-25 12:30:00": {
  4296. "1. open": "172.4100",
  4297. "2. high": "172.4500",
  4298. "3. low": "171.4500",
  4299. "4. close": "171.7800",
  4300. "5. volume": "1449176"
  4301. },
  4302. "2020-02-25 12:15:00": {
  4303. "1. open": "172.2600",
  4304. "2. high": "172.8400",
  4305. "3. low": "171.9800",
  4306. "4. close": "172.4200",
  4307. "5. volume": "1224751"
  4308. },
  4309. "2020-02-25 12:00:00": {
  4310. "1. open": "170.9550",
  4311. "2. high": "172.5188",
  4312. "3. low": "170.9550",
  4313. "4. close": "172.2700",
  4314. "5. volume": "1445612"
  4315. },
  4316. "2020-02-25 11:45:00": {
  4317. "1. open": "171.2100",
  4318. "2. high": "171.5586",
  4319. "3. low": "170.6600",
  4320. "4. close": "170.9394",
  4321. "5. volume": "1496695"
  4322. },
  4323. "2020-02-25 11:30:00": {
  4324. "1. open": "170.8400",
  4325. "2. high": "171.3700",
  4326. "3. low": "169.8800",
  4327. "4. close": "171.2000",
  4328. "5. volume": "2144892"
  4329. },
  4330. "2020-02-25 11:15:00": {
  4331. "1. open": "171.4400",
  4332. "2. high": "171.7900",
  4333. "3. low": "170.2200",
  4334. "4. close": "170.8300",
  4335. "5. volume": "1912259"
  4336. },
  4337. "2020-02-25 11:00:00": {
  4338. "1. open": "172.7400",
  4339. "2. high": "172.9400",
  4340. "3. low": "170.6900",
  4341. "4. close": "171.4800",
  4342. "5. volume": "1648589"
  4343. },
  4344. "2020-02-25 10:45:00": {
  4345. "1. open": "171.9500",
  4346. "2. high": "172.9000",
  4347. "3. low": "170.8900",
  4348. "4. close": "172.7200",
  4349. "5. volume": "1947367"
  4350. },
  4351. "2020-02-25 10:30:00": {
  4352. "1. open": "173.1490",
  4353. "2. high": "173.4800",
  4354. "3. low": "171.5100",
  4355. "4. close": "171.9750",
  4356. "5. volume": "1812086"
  4357. },
  4358. "2020-02-25 10:15:00": {
  4359. "1. open": "173.4021",
  4360. "2. high": "173.8900",
  4361. "3. low": "172.8600",
  4362. "4. close": "173.1536",
  4363. "5. volume": "1452165"
  4364. },
  4365. "2020-02-25 10:00:00": {
  4366. "1. open": "172.9600",
  4367. "2. high": "173.9400",
  4368. "3. low": "172.5400",
  4369. "4. close": "173.4100",
  4370. "5. volume": "2144603"
  4371. },
  4372. "2020-02-25 09:45:00": {
  4373. "1. open": "174.0200",
  4374. "2. high": "174.8400",
  4375. "3. low": "172.8650",
  4376. "4. close": "172.8650",
  4377. "5. volume": "4659082"
  4378. },
  4379. "2020-02-24 16:00:00": {
  4380. "1. open": "171.9800",
  4381. "2. high": "172.9700",
  4382. "3. low": "170.8100",
  4383. "4. close": "170.8900",
  4384. "5. volume": "3990491"
  4385. },
  4386. "2020-02-24 15:45:00": {
  4387. "1. open": "172.8200",
  4388. "2. high": "173.0000",
  4389. "3. low": "171.8900",
  4390. "4. close": "171.9600",
  4391. "5. volume": "1465822"
  4392. },
  4393. "2020-02-24 15:30:00": {
  4394. "1. open": "173.2100",
  4395. "2. high": "173.4500",
  4396. "3. low": "172.7000",
  4397. "4. close": "172.8100",
  4398. "5. volume": "1665935"
  4399. },
  4400. "2020-02-24 15:15:00": {
  4401. "1. open": "173.8441",
  4402. "2. high": "174.2500",
  4403. "3. low": "172.8750",
  4404. "4. close": "173.2000",
  4405. "5. volume": "1718435"
  4406. },
  4407. "2020-02-24 15:00:00": {
  4408. "1. open": "173.1650",
  4409. "2. high": "173.9900",
  4410. "3. low": "173.0800",
  4411. "4. close": "173.8600",
  4412. "5. volume": "1264938"
  4413. },
  4414. "2020-02-24 14:45:00": {
  4415. "1. open": "172.8200",
  4416. "2. high": "173.2050",
  4417. "3. low": "172.5900",
  4418. "4. close": "173.1600",
  4419. "5. volume": "1001786"
  4420. },
  4421. "2020-02-24 14:30:00": {
  4422. "1. open": "171.4900",
  4423. "2. high": "172.9200",
  4424. "3. low": "171.2300",
  4425. "4. close": "172.8200",
  4426. "5. volume": "1059375"
  4427. },
  4428. "2020-02-24 14:15:00": {
  4429. "1. open": "172.1800",
  4430. "2. high": "172.4300",
  4431. "3. low": "171.4600",
  4432. "4. close": "171.4900",
  4433. "5. volume": "862784"
  4434. },
  4435. "2020-02-24 14:00:00": {
  4436. "1. open": "171.9000",
  4437. "2. high": "172.5100",
  4438. "3. low": "171.7500",
  4439. "4. close": "172.2000",
  4440. "5. volume": "836439"
  4441. },
  4442. "2020-02-24 13:45:00": {
  4443. "1. open": "171.8100",
  4444. "2. high": "172.2200",
  4445. "3. low": "171.5800",
  4446. "4. close": "171.8700",
  4447. "5. volume": "861424"
  4448. },
  4449. "2020-02-24 13:30:00": {
  4450. "1. open": "171.0400",
  4451. "2. high": "171.8700",
  4452. "3. low": "170.6850",
  4453. "4. close": "171.8200",
  4454. "5. volume": "942774"
  4455. },
  4456. "2020-02-24 13:15:00": {
  4457. "1. open": "171.6900",
  4458. "2. high": "171.6900",
  4459. "3. low": "170.8000",
  4460. "4. close": "171.0700",
  4461. "5. volume": "1069500"
  4462. },
  4463. "2020-02-24 13:00:00": {
  4464. "1. open": "172.3200",
  4465. "2. high": "172.3500",
  4466. "3. low": "171.6300",
  4467. "4. close": "171.7100",
  4468. "5. volume": "844679"
  4469. },
  4470. "2020-02-24 12:45:00": {
  4471. "1. open": "171.6500",
  4472. "2. high": "172.4301",
  4473. "3. low": "171.4400",
  4474. "4. close": "172.3190",
  4475. "5. volume": "908927"
  4476. },
  4477. "2020-02-24 12:30:00": {
  4478. "1. open": "171.2800",
  4479. "2. high": "171.9900",
  4480. "3. low": "171.1500",
  4481. "4. close": "171.6600",
  4482. "5. volume": "1002461"
  4483. },
  4484. "2020-02-24 12:15:00": {
  4485. "1. open": "171.8600",
  4486. "2. high": "171.9000",
  4487. "3. low": "170.7000",
  4488. "4. close": "171.2800",
  4489. "5. volume": "1168980"
  4490. },
  4491. "2020-02-24 12:00:00": {
  4492. "1. open": "171.5200",
  4493. "2. high": "172.3900",
  4494. "3. low": "171.1700",
  4495. "4. close": "171.8600",
  4496. "5. volume": "1089862"
  4497. },
  4498. "2020-02-24 11:45:00": {
  4499. "1. open": "172.0500",
  4500. "2. high": "172.2800",
  4501. "3. low": "171.1500",
  4502. "4. close": "171.5000",
  4503. "5. volume": "1606596"
  4504. },
  4505. "2020-02-24 11:30:00": {
  4506. "1. open": "172.1300",
  4507. "2. high": "173.1800",
  4508. "3. low": "171.8700",
  4509. "4. close": "172.0500",
  4510. "5. volume": "1666086"
  4511. },
  4512. "2020-02-24 11:15:00": {
  4513. "1. open": "172.9200",
  4514. "2. high": "173.1500",
  4515. "3. low": "172.0100",
  4516. "4. close": "172.1381",
  4517. "5. volume": "1224652"
  4518. },
  4519. "2020-02-24 11:00:00": {
  4520. "1. open": "172.3500",
  4521. "2. high": "173.1600",
  4522. "3. low": "172.0500",
  4523. "4. close": "172.9600",
  4524. "5. volume": "1758764"
  4525. },
  4526. "2020-02-24 10:45:00": {
  4527. "1. open": "172.3700",
  4528. "2. high": "172.5500",
  4529. "3. low": "171.1800",
  4530. "4. close": "172.3500",
  4531. "5. volume": "2883801"
  4532. },
  4533. "2020-02-24 10:30:00": {
  4534. "1. open": "174.4600",
  4535. "2. high": "174.4800",
  4536. "3. low": "172.0500",
  4537. "4. close": "172.4200",
  4538. "5. volume": "2378704"
  4539. },
  4540. "2020-02-24 10:15:00": {
  4541. "1. open": "174.2456",
  4542. "2. high": "174.5500",
  4543. "3. low": "173.3400",
  4544. "4. close": "174.4400",
  4545. "5. volume": "2746379"
  4546. },
  4547. "2020-02-24 10:00:00": {
  4548. "1. open": "172.5600",
  4549. "2. high": "174.4100",
  4550. "3. low": "172.4800",
  4551. "4. close": "174.2500",
  4552. "5. volume": "3511379"
  4553. },
  4554. "2020-02-24 09:45:00": {
  4555. "1. open": "166.8619",
  4556. "2. high": "172.6600",
  4557. "3. low": "165.6400",
  4558. "4. close": "172.6600",
  4559. "5. volume": "12926359"
  4560. },
  4561. "2020-02-21 16:00:00": {
  4562. "1. open": "178.0800",
  4563. "2. high": "179.2000",
  4564. "3. low": "178.0400",
  4565. "4. close": "178.5600",
  4566. "5. volume": "3153785"
  4567. },
  4568. "2020-02-21 15:45:00": {
  4569. "1. open": "177.8800",
  4570. "2. high": "178.1700",
  4571. "3. low": "177.5000",
  4572. "4. close": "178.0800",
  4573. "5. volume": "1332794"
  4574. },
  4575. "2020-02-21 15:30:00": {
  4576. "1. open": "178.0300",
  4577. "2. high": "178.1050",
  4578. "3. low": "177.7700",
  4579. "4. close": "177.8800",
  4580. "5. volume": "919176"
  4581. },
  4582. "2020-02-21 15:15:00": {
  4583. "1. open": "178.2900",
  4584. "2. high": "178.4300",
  4585. "3. low": "177.6300",
  4586. "4. close": "178.0350",
  4587. "5. volume": "1084503"
  4588. },
  4589. "2020-02-21 15:00:00": {
  4590. "1. open": "178.6300",
  4591. "2. high": "178.7700",
  4592. "3. low": "178.1600",
  4593. "4. close": "178.3100",
  4594. "5. volume": "719016"
  4595. },
  4596. "2020-02-21 14:45:00": {
  4597. "1. open": "177.8200",
  4598. "2. high": "178.6500",
  4599. "3. low": "177.7800",
  4600. "4. close": "178.6300",
  4601. "5. volume": "1258272"
  4602. },
  4603. "2020-02-21 14:30:00": {
  4604. "1. open": "177.8400",
  4605. "2. high": "177.9100",
  4606. "3. low": "177.2500",
  4607. "4. close": "177.8300",
  4608. "5. volume": "1852615"
  4609. },
  4610. "2020-02-21 14:15:00": {
  4611. "1. open": "178.2400",
  4612. "2. high": "178.4900",
  4613. "3. low": "177.7000",
  4614. "4. close": "177.8700",
  4615. "5. volume": "1228652"
  4616. },
  4617. "2020-02-21 14:00:00": {
  4618. "1. open": "178.4600",
  4619. "2. high": "178.6700",
  4620. "3. low": "177.6300",
  4621. "4. close": "178.2600",
  4622. "5. volume": "1589539"
  4623. },
  4624. "2020-02-21 13:45:00": {
  4625. "1. open": "178.7800",
  4626. "2. high": "178.8900",
  4627. "3. low": "178.2500",
  4628. "4. close": "178.4400",
  4629. "5. volume": "1048816"
  4630. },
  4631. "2020-02-21 13:30:00": {
  4632. "1. open": "179.1294",
  4633. "2. high": "179.3300",
  4634. "3. low": "178.7500",
  4635. "4. close": "178.7500",
  4636. "5. volume": "1074356"
  4637. },
  4638. "2020-02-21 13:15:00": {
  4639. "1. open": "179.5000",
  4640. "2. high": "179.7950",
  4641. "3. low": "179.1200",
  4642. "4. close": "179.1300",
  4643. "5. volume": "656586"
  4644. },
  4645. "2020-02-21 13:00:00": {
  4646. "1. open": "179.6900",
  4647. "2. high": "179.7900",
  4648. "3. low": "179.3600",
  4649. "4. close": "179.5200",
  4650. "5. volume": "679254"
  4651. },
  4652. "2020-02-21 12:45:00": {
  4653. "1. open": "179.9500",
  4654. "2. high": "180.0400",
  4655. "3. low": "179.4500",
  4656. "4. close": "179.6900",
  4657. "5. volume": "825563"
  4658. },
  4659. "2020-02-21 12:30:00": {
  4660. "1. open": "180.2600",
  4661. "2. high": "180.3500",
  4662. "3. low": "179.9200",
  4663. "4. close": "179.9600",
  4664. "5. volume": "527821"
  4665. },
  4666. "2020-02-21 12:15:00": {
  4667. "1. open": "179.9400",
  4668. "2. high": "180.4500",
  4669. "3. low": "179.9200",
  4670. "4. close": "180.2550",
  4671. "5. volume": "683309"
  4672. },
  4673. "2020-02-21 12:00:00": {
  4674. "1. open": "180.3900",
  4675. "2. high": "180.5000",
  4676. "3. low": "179.9100",
  4677. "4. close": "179.9500",
  4678. "5. volume": "770352"
  4679. },
  4680. "2020-02-21 11:45:00": {
  4681. "1. open": "180.5800",
  4682. "2. high": "180.6800",
  4683. "3. low": "180.1500",
  4684. "4. close": "180.3800",
  4685. "5. volume": "832489"
  4686. },
  4687. "2020-02-21 11:30:00": {
  4688. "1. open": "180.9100",
  4689. "2. high": "180.9500",
  4690. "3. low": "180.0200",
  4691. "4. close": "180.5588",
  4692. "5. volume": "857717"
  4693. },
  4694. "2020-02-21 11:15:00": {
  4695. "1. open": "180.5200",
  4696. "2. high": "181.0600",
  4697. "3. low": "180.4200",
  4698. "4. close": "180.8900",
  4699. "5. volume": "944688"
  4700. },
  4701. "2020-02-21 11:00:00": {
  4702. "1. open": "180.1900",
  4703. "2. high": "180.8300",
  4704. "3. low": "179.9400",
  4705. "4. close": "180.5100",
  4706. "5. volume": "995261"
  4707. },
  4708. "2020-02-21 10:45:00": {
  4709. "1. open": "180.9000",
  4710. "2. high": "181.0100",
  4711. "3. low": "179.9400",
  4712. "4. close": "180.2031",
  4713. "5. volume": "1191477"
  4714. },
  4715. "2020-02-21 10:30:00": {
  4716. "1. open": "179.7100",
  4717. "2. high": "181.1300",
  4718. "3. low": "179.5300",
  4719. "4. close": "180.9200",
  4720. "5. volume": "1607666"
  4721. },
  4722. "2020-02-21 10:15:00": {
  4723. "1. open": "180.0400",
  4724. "2. high": "180.6900",
  4725. "3. low": "179.6800",
  4726. "4. close": "179.7000",
  4727. "5. volume": "1879736"
  4728. },
  4729. "2020-02-21 10:00:00": {
  4730. "1. open": "180.9000",
  4731. "2. high": "181.1100",
  4732. "3. low": "178.9400",
  4733. "4. close": "180.0600",
  4734. "5. volume": "4566329"
  4735. },
  4736. "2020-02-21 09:45:00": {
  4737. "1. open": "183.1700",
  4738. "2. high": "183.5000",
  4739. "3. low": "180.9400",
  4740. "4. close": "181.1900",
  4741. "5. volume": "4538056"
  4742. },
  4743. "2020-02-20 16:00:00": {
  4744. "1. open": "184.5400",
  4745. "2. high": "184.8100",
  4746. "3. low": "184.1400",
  4747. "4. close": "184.3500",
  4748. "5. volume": "1761328"
  4749. },
  4750. "2020-02-20 15:45:00": {
  4751. "1. open": "184.0900",
  4752. "2. high": "184.5400",
  4753. "3. low": "184.0900",
  4754. "4. close": "184.5200",
  4755. "5. volume": "701041"
  4756. },
  4757. "2020-02-20 15:30:00": {
  4758. "1. open": "183.7499",
  4759. "2. high": "184.2700",
  4760. "3. low": "183.5900",
  4761. "4. close": "184.1000",
  4762. "5. volume": "691536"
  4763. },
  4764. "2020-02-20 15:15:00": {
  4765. "1. open": "184.2000",
  4766. "2. high": "184.2700",
  4767. "3. low": "183.5300",
  4768. "4. close": "183.7600",
  4769. "5. volume": "761662"
  4770. },
  4771. "2020-02-20 15:00:00": {
  4772. "1. open": "184.3600",
  4773. "2. high": "184.5400",
  4774. "3. low": "184.0300",
  4775. "4. close": "184.2000",
  4776. "5. volume": "498020"
  4777. },
  4778. "2020-02-20 14:45:00": {
  4779. "1. open": "184.0500",
  4780. "2. high": "184.7300",
  4781. "3. low": "184.0400",
  4782. "4. close": "184.3450",
  4783. "5. volume": "1094012"
  4784. },
  4785. "2020-02-20 14:30:00": {
  4786. "1. open": "183.9800",
  4787. "2. high": "184.2700",
  4788. "3. low": "183.9100",
  4789. "4. close": "184.0700",
  4790. "5. volume": "550797"
  4791. },
  4792. "2020-02-20 14:15:00": {
  4793. "1. open": "183.0500",
  4794. "2. high": "184.0700",
  4795. "3. low": "183.0401",
  4796. "4. close": "183.9750",
  4797. "5. volume": "766241"
  4798. },
  4799. "2020-02-20 14:00:00": {
  4800. "1. open": "183.0931",
  4801. "2. high": "183.4400",
  4802. "3. low": "183.0000",
  4803. "4. close": "183.0400",
  4804. "5. volume": "525006"
  4805. },
  4806. "2020-02-20 13:45:00": {
  4807. "1. open": "183.6585",
  4808. "2. high": "183.8700",
  4809. "3. low": "182.9700",
  4810. "4. close": "183.1100",
  4811. "5. volume": "707196"
  4812. },
  4813. "2020-02-20 13:30:00": {
  4814. "1. open": "184.0400",
  4815. "2. high": "184.3200",
  4816. "3. low": "183.6199",
  4817. "4. close": "183.6625",
  4818. "5. volume": "695895"
  4819. },
  4820. "2020-02-20 13:15:00": {
  4821. "1. open": "183.4100",
  4822. "2. high": "184.0600",
  4823. "3. low": "183.1600",
  4824. "4. close": "184.0400",
  4825. "5. volume": "781043"
  4826. },
  4827. "2020-02-20 13:00:00": {
  4828. "1. open": "182.4900",
  4829. "2. high": "183.5500",
  4830. "3. low": "182.4500",
  4831. "4. close": "183.4200",
  4832. "5. volume": "900504"
  4833. },
  4834. "2020-02-20 12:45:00": {
  4835. "1. open": "182.6400",
  4836. "2. high": "183.0200",
  4837. "3. low": "182.4700",
  4838. "4. close": "182.4900",
  4839. "5. volume": "767011"
  4840. },
  4841. "2020-02-20 12:30:00": {
  4842. "1. open": "183.2050",
  4843. "2. high": "183.2400",
  4844. "3. low": "182.5000",
  4845. "4. close": "182.6200",
  4846. "5. volume": "823388"
  4847. },
  4848. "2020-02-20 12:15:00": {
  4849. "1. open": "183.3100",
  4850. "2. high": "183.3100",
  4851. "3. low": "182.2700",
  4852. "4. close": "183.2100",
  4853. "5. volume": "1351665"
  4854. },
  4855. "2020-02-20 12:00:00": {
  4856. "1. open": "183.0300",
  4857. "2. high": "183.7300",
  4858. "3. low": "182.2200",
  4859. "4. close": "183.3400",
  4860. "5. volume": "1713106"
  4861. },
  4862. "2020-02-20 11:45:00": {
  4863. "1. open": "183.7284",
  4864. "2. high": "185.6304",
  4865. "3. low": "182.8766",
  4866. "4. close": "183.0282",
  4867. "5. volume": "3378498"
  4868. },
  4869. "2020-02-20 11:30:00": {
  4870. "1. open": "185.3500",
  4871. "2. high": "185.3500",
  4872. "3. low": "183.6400",
  4873. "4. close": "183.6800",
  4874. "5. volume": "1693632"
  4875. },
  4876. "2020-02-20 11:15:00": {
  4877. "1. open": "186.2800",
  4878. "2. high": "186.2800",
  4879. "3. low": "185.3300",
  4880. "4. close": "185.3508",
  4881. "5. volume": "1243808"
  4882. },
  4883. "2020-02-20 11:00:00": {
  4884. "1. open": "186.7900",
  4885. "2. high": "187.0000",
  4886. "3. low": "186.2400",
  4887. "4. close": "186.3100",
  4888. "5. volume": "720928"
  4889. },
  4890. "2020-02-20 10:45:00": {
  4891. "1. open": "186.2100",
  4892. "2. high": "186.7900",
  4893. "3. low": "186.1100",
  4894. "4. close": "186.7700",
  4895. "5. volume": "671796"
  4896. },
  4897. "2020-02-20 10:30:00": {
  4898. "1. open": "186.2850",
  4899. "2. high": "186.4100",
  4900. "3. low": "186.0500",
  4901. "4. close": "186.2150",
  4902. "5. volume": "611318"
  4903. },
  4904. "2020-02-20 10:15:00": {
  4905. "1. open": "186.5400",
  4906. "2. high": "186.5800",
  4907. "3. low": "185.9700",
  4908. "4. close": "186.2900",
  4909. "5. volume": "1043894"
  4910. },
  4911. "2020-02-20 10:00:00": {
  4912. "1. open": "186.4800",
  4913. "2. high": "186.7000",
  4914. "3. low": "186.0900",
  4915. "4. close": "186.5600",
  4916. "5. volume": "1249332"
  4917. },
  4918. "2020-02-20 09:45:00": {
  4919. "1. open": "186.9800",
  4920. "2. high": "187.2500",
  4921. "3. low": "186.4400",
  4922. "4. close": "186.4700",
  4923. "5. volume": "1560198"
  4924. },
  4925. "2020-02-19 16:00:00": {
  4926. "1. open": "187.2400",
  4927. "2. high": "187.5800",
  4928. "3. low": "187.0200",
  4929. "4. close": "187.2900",
  4930. "5. volume": "1623269"
  4931. },
  4932. "2020-02-19 15:45:00": {
  4933. "1. open": "187.4300",
  4934. "2. high": "187.4358",
  4935. "3. low": "187.1750",
  4936. "4. close": "187.2300",
  4937. "5. volume": "1195895"
  4938. },
  4939. "2020-02-19 15:30:00": {
  4940. "1. open": "187.5000",
  4941. "2. high": "187.7400",
  4942. "3. low": "187.4000",
  4943. "4. close": "187.4300",
  4944. "5. volume": "1063017"
  4945. },
  4946. "2020-02-19 15:15:00": {
  4947. "1. open": "187.4600",
  4948. "2. high": "187.5000",
  4949. "3. low": "187.3750",
  4950. "4. close": "187.5000",
  4951. "5. volume": "1326771"
  4952. },
  4953. "2020-02-19 15:00:00": {
  4954. "1. open": "187.5500",
  4955. "2. high": "187.6700",
  4956. "3. low": "187.4400",
  4957. "4. close": "187.4600",
  4958. "5. volume": "318238"
  4959. },
  4960. "2020-02-19 14:45:00": {
  4961. "1. open": "187.6200",
  4962. "2. high": "187.6700",
  4963. "3. low": "187.4300",
  4964. "4. close": "187.5400",
  4965. "5. volume": "410659"
  4966. },
  4967. "2020-02-19 14:30:00": {
  4968. "1. open": "187.4600",
  4969. "2. high": "187.6200",
  4970. "3. low": "187.4600",
  4971. "4. close": "187.6100",
  4972. "5. volume": "762202"
  4973. },
  4974. "2020-02-19 14:15:00": {
  4975. "1. open": "187.3811",
  4976. "2. high": "187.4750",
  4977. "3. low": "187.2300",
  4978. "4. close": "187.4655",
  4979. "5. volume": "343060"
  4980. },
  4981. "2020-02-19 14:00:00": {
  4982. "1. open": "187.3600",
  4983. "2. high": "187.5500",
  4984. "3. low": "187.3600",
  4985. "4. close": "187.4000",
  4986. "5. volume": "244417"
  4987. },
  4988. "2020-02-19 13:45:00": {
  4989. "1. open": "187.3121",
  4990. "2. high": "187.4000",
  4991. "3. low": "187.2900",
  4992. "4. close": "187.3500",
  4993. "5. volume": "257540"
  4994. },
  4995. "2020-02-19 13:30:00": {
  4996. "1. open": "187.4000",
  4997. "2. high": "187.4657",
  4998. "3. low": "187.2201",
  4999. "4. close": "187.3100",
  5000. "5. volume": "264921"
  5001. },
  5002. "2020-02-19 13:15:00": {
  5003. "1. open": "187.3300",
  5004. "2. high": "187.4400",
  5005. "3. low": "187.2200",
  5006. "4. close": "187.4000",
  5007. "5. volume": "304333"
  5008. },
  5009. "2020-02-19 13:00:00": {
  5010. "1. open": "187.1950",
  5011. "2. high": "187.4400",
  5012. "3. low": "187.1900",
  5013. "4. close": "187.3300",
  5014. "5. volume": "344779"
  5015. },
  5016. "2020-02-19 12:45:00": {
  5017. "1. open": "187.0100",
  5018. "2. high": "187.2200",
  5019. "3. low": "186.9900",
  5020. "4. close": "187.1950",
  5021. "5. volume": "288260"
  5022. },
  5023. "2020-02-19 12:30:00": {
  5024. "1. open": "187.1200",
  5025. "2. high": "187.2000",
  5026. "3. low": "186.9550",
  5027. "4. close": "187.0000",
  5028. "5. volume": "392574"
  5029. },
  5030. "2020-02-19 12:15:00": {
  5031. "1. open": "187.2521",
  5032. "2. high": "187.2600",
  5033. "3. low": "187.0100",
  5034. "4. close": "187.1100",
  5035. "5. volume": "386757"
  5036. },
  5037. "2020-02-19 12:00:00": {
  5038. "1. open": "187.0698",
  5039. "2. high": "187.4100",
  5040. "3. low": "187.0300",
  5041. "4. close": "187.2500",
  5042. "5. volume": "459401"
  5043. },
  5044. "2020-02-19 11:45:00": {
  5045. "1. open": "187.5077",
  5046. "2. high": "187.5903",
  5047. "3. low": "187.0400",
  5048. "4. close": "187.0800",
  5049. "5. volume": "508470"
  5050. },
  5051. "2020-02-19 11:30:00": {
  5052. "1. open": "187.2133",
  5053. "2. high": "187.6600",
  5054. "3. low": "187.1900",
  5055. "4. close": "187.5000",
  5056. "5. volume": "719057"
  5057. },
  5058. "2020-02-19 11:15:00": {
  5059. "1. open": "187.0400",
  5060. "2. high": "187.3000",
  5061. "3. low": "186.9400",
  5062. "4. close": "187.2100",
  5063. "5. volume": "692537"
  5064. },
  5065. "2020-02-19 11:00:00": {
  5066. "1. open": "186.9600",
  5067. "2. high": "187.2000",
  5068. "3. low": "186.9600",
  5069. "4. close": "187.0500",
  5070. "5. volume": "588840"
  5071. },
  5072. "2020-02-19 10:45:00": {
  5073. "1. open": "186.9800",
  5074. "2. high": "187.0200",
  5075. "3. low": "186.6700",
  5076. "4. close": "186.9500",
  5077. "5. volume": "902465"
  5078. },
  5079. "2020-02-19 10:30:00": {
  5080. "1. open": "187.3450",
  5081. "2. high": "187.5050",
  5082. "3. low": "186.8900",
  5083. "4. close": "186.9750",
  5084. "5. volume": "818355"
  5085. },
  5086. "2020-02-19 10:15:00": {
  5087. "1. open": "187.3500",
  5088. "2. high": "187.5000",
  5089. "3. low": "187.1200",
  5090. "4. close": "187.3500",
  5091. "5. volume": "893357"
  5092. },
  5093. "2020-02-19 10:00:00": {
  5094. "1. open": "186.8300",
  5095. "2. high": "187.6900",
  5096. "3. low": "186.8300",
  5097. "4. close": "187.3600",
  5098. "5. volume": "1638056"
  5099. },
  5100. "2020-02-19 09:45:00": {
  5101. "1. open": "188.0600",
  5102. "2. high": "188.1800",
  5103. "3. low": "186.5100",
  5104. "4. close": "186.7700",
  5105. "5. volume": "2880545"
  5106. },
  5107. "2020-02-18 16:00:00": {
  5108. "1. open": "187.4200",
  5109. "2. high": "187.6000",
  5110. "3. low": "187.2300",
  5111. "4. close": "187.2300",
  5112. "5. volume": "1554108"
  5113. },
  5114. "2020-02-18 15:45:00": {
  5115. "1. open": "187.4350",
  5116. "2. high": "187.5500",
  5117. "3. low": "187.2200",
  5118. "4. close": "187.4111",
  5119. "5. volume": "1152001"
  5120. },
  5121. "2020-02-18 15:30:00": {
  5122. "1. open": "187.6700",
  5123. "2. high": "187.7000",
  5124. "3. low": "187.3500",
  5125. "4. close": "187.4431",
  5126. "5. volume": "546222"
  5127. },
  5128. "2020-02-18 15:15:00": {
  5129. "1. open": "187.3900",
  5130. "2. high": "187.6900",
  5131. "3. low": "187.2700",
  5132. "4. close": "187.6650",
  5133. "5. volume": "613539"
  5134. },
  5135. "2020-02-18 15:00:00": {
  5136. "1. open": "187.0250",
  5137. "2. high": "187.4900",
  5138. "3. low": "186.9900",
  5139. "4. close": "187.3900",
  5140. "5. volume": "626056"
  5141. },
  5142. "2020-02-18 14:45:00": {
  5143. "1. open": "186.9900",
  5144. "2. high": "187.0400",
  5145. "3. low": "186.7900",
  5146. "4. close": "187.0266",
  5147. "5. volume": "558443"
  5148. },
  5149. "2020-02-18 14:30:00": {
  5150. "1. open": "186.4483",
  5151. "2. high": "187.0300",
  5152. "3. low": "186.4400",
  5153. "4. close": "187.0000",
  5154. "5. volume": "608902"
  5155. },
  5156. "2020-02-18 14:15:00": {
  5157. "1. open": "186.5600",
  5158. "2. high": "186.5600",
  5159. "3. low": "186.3000",
  5160. "4. close": "186.4500",
  5161. "5. volume": "345879"
  5162. },
  5163. "2020-02-18 14:00:00": {
  5164. "1. open": "186.7500",
  5165. "2. high": "187.0400",
  5166. "3. low": "186.5400",
  5167. "4. close": "186.5600",
  5168. "5. volume": "524938"
  5169. },
  5170. "2020-02-18 13:45:00": {
  5171. "1. open": "186.7150",
  5172. "2. high": "186.8570",
  5173. "3. low": "186.5900",
  5174. "4. close": "186.7401",
  5175. "5. volume": "419199"
  5176. },
  5177. "2020-02-18 13:30:00": {
  5178. "1. open": "187.0400",
  5179. "2. high": "187.0699",
  5180. "3. low": "186.6800",
  5181. "4. close": "186.7113",
  5182. "5. volume": "451584"
  5183. },
  5184. "2020-02-18 13:15:00": {
  5185. "1. open": "186.6400",
  5186. "2. high": "187.1300",
  5187. "3. low": "186.6016",
  5188. "4. close": "187.0400",
  5189. "5. volume": "402035"
  5190. },
  5191. "2020-02-18 13:00:00": {
  5192. "1. open": "186.7769",
  5193. "2. high": "186.8500",
  5194. "3. low": "186.6100",
  5195. "4. close": "186.6473",
  5196. "5. volume": "319059"
  5197. },
  5198. "2020-02-18 12:45:00": {
  5199. "1. open": "186.5300",
  5200. "2. high": "186.9600",
  5201. "3. low": "186.5300",
  5202. "4. close": "186.7750",
  5203. "5. volume": "494451"
  5204. },
  5205. "2020-02-18 12:30:00": {
  5206. "1. open": "186.5450",
  5207. "2. high": "186.5900",
  5208. "3. low": "186.4001",
  5209. "4. close": "186.5250",
  5210. "5. volume": "348066"
  5211. },
  5212. "2020-02-18 12:15:00": {
  5213. "1. open": "186.4149",
  5214. "2. high": "186.5850",
  5215. "3. low": "186.2000",
  5216. "4. close": "186.5500",
  5217. "5. volume": "539415"
  5218. },
  5219. "2020-02-18 12:00:00": {
  5220. "1. open": "186.1601",
  5221. "2. high": "186.8300",
  5222. "3. low": "186.0743",
  5223. "4. close": "186.4126",
  5224. "5. volume": "638709"
  5225. },
  5226. "2020-02-18 11:45:00": {
  5227. "1. open": "186.3350",
  5228. "2. high": "186.6144",
  5229. "3. low": "186.1600",
  5230. "4. close": "186.1627",
  5231. "5. volume": "695818"
  5232. },
  5233. "2020-02-18 11:30:00": {
  5234. "1. open": "186.6900",
  5235. "2. high": "186.9850",
  5236. "3. low": "186.2900",
  5237. "4. close": "186.3400",
  5238. "5. volume": "1243819"
  5239. },
  5240. "2020-02-18 11:15:00": {
  5241. "1. open": "186.8097",
  5242. "2. high": "187.0300",
  5243. "3. low": "186.6700",
  5244. "4. close": "186.6900",
  5245. "5. volume": "576011"
  5246. },
  5247. "2020-02-18 11:00:00": {
  5248. "1. open": "186.9300",
  5249. "2. high": "187.0899",
  5250. "3. low": "186.7300",
  5251. "4. close": "186.8100",
  5252. "5. volume": "686317"
  5253. },
  5254. "2020-02-18 10:45:00": {
  5255. "1. open": "186.5531",
  5256. "2. high": "186.9800",
  5257. "3. low": "186.4500",
  5258. "4. close": "186.9300",
  5259. "5. volume": "943961"
  5260. },
  5261. "2020-02-18 10:30:00": {
  5262. "1. open": "187.3900",
  5263. "2. high": "187.4759",
  5264. "3. low": "186.5000",
  5265. "4. close": "186.5600",
  5266. "5. volume": "1163752"
  5267. },
  5268. "2020-02-18 10:15:00": {
  5269. "1. open": "186.9100",
  5270. "2. high": "187.6000",
  5271. "3. low": "186.6500",
  5272. "4. close": "187.3900",
  5273. "5. volume": "1505870"
  5274. },
  5275. "2020-02-18 10:00:00": {
  5276. "1. open": "186.3000",
  5277. "2. high": "187.0400",
  5278. "3. low": "186.1500",
  5279. "4. close": "186.9300",
  5280. "5. volume": "1298060"
  5281. },
  5282. "2020-02-18 09:45:00": {
  5283. "1. open": "185.5800",
  5284. "2. high": "186.5900",
  5285. "3. low": "185.5100",
  5286. "4. close": "186.2696",
  5287. "5. volume": "2862995"
  5288. },
  5289. "2020-02-14 16:00:00": {
  5290. "1. open": "184.7100",
  5291. "2. high": "185.4100",
  5292. "3. low": "184.6800",
  5293. "4. close": "185.3400",
  5294. "5. volume": "2179081"
  5295. },
  5296. "2020-02-14 15:45:00": {
  5297. "1. open": "184.5100",
  5298. "2. high": "184.7600",
  5299. "3. low": "184.4496",
  5300. "4. close": "184.7050",
  5301. "5. volume": "487929"
  5302. },
  5303. "2020-02-14 15:30:00": {
  5304. "1. open": "184.4900",
  5305. "2. high": "184.6700",
  5306. "3. low": "184.3300",
  5307. "4. close": "184.5100",
  5308. "5. volume": "404970"
  5309. },
  5310. "2020-02-14 15:15:00": {
  5311. "1. open": "184.7550",
  5312. "2. high": "184.8050",
  5313. "3. low": "184.3800",
  5314. "4. close": "184.4900",
  5315. "5. volume": "475459"
  5316. },
  5317. "2020-02-14 15:00:00": {
  5318. "1. open": "184.7900",
  5319. "2. high": "184.9400",
  5320. "3. low": "184.7400",
  5321. "4. close": "184.7700",
  5322. "5. volume": "360234"
  5323. },
  5324. "2020-02-14 14:45:00": {
  5325. "1. open": "184.5200",
  5326. "2. high": "184.8500",
  5327. "3. low": "184.4900",
  5328. "4. close": "184.7750",
  5329. "5. volume": "446873"
  5330. },
  5331. "2020-02-14 14:30:00": {
  5332. "1. open": "184.3550",
  5333. "2. high": "184.5851",
  5334. "3. low": "184.0700",
  5335. "4. close": "184.5200",
  5336. "5. volume": "395624"
  5337. },
  5338. "2020-02-14 14:15:00": {
  5339. "1. open": "184.2380",
  5340. "2. high": "184.6100",
  5341. "3. low": "184.1950",
  5342. "4. close": "184.3569",
  5343. "5. volume": "402707"
  5344. },
  5345. "2020-02-14 14:00:00": {
  5346. "1. open": "184.5750",
  5347. "2. high": "184.5779",
  5348. "3. low": "184.1800",
  5349. "4. close": "184.2300",
  5350. "5. volume": "363738"
  5351. },
  5352. "2020-02-14 13:45:00": {
  5353. "1. open": "184.2101",
  5354. "2. high": "184.6000",
  5355. "3. low": "184.1900",
  5356. "4. close": "184.5800",
  5357. "5. volume": "352173"
  5358. },
  5359. "2020-02-14 13:30:00": {
  5360. "1. open": "184.3600",
  5361. "2. high": "184.3700",
  5362. "3. low": "184.1200",
  5363. "4. close": "184.2200",
  5364. "5. volume": "327496"
  5365. },
  5366. "2020-02-14 13:15:00": {
  5367. "1. open": "184.1212",
  5368. "2. high": "184.4700",
  5369. "3. low": "184.0500",
  5370. "4. close": "184.3400",
  5371. "5. volume": "440658"
  5372. },
  5373. "2020-02-14 13:00:00": {
  5374. "1. open": "184.2300",
  5375. "2. high": "184.3900",
  5376. "3. low": "184.0100",
  5377. "4. close": "184.1300",
  5378. "5. volume": "395844"
  5379. },
  5380. "2020-02-14 12:45:00": {
  5381. "1. open": "184.0599",
  5382. "2. high": "184.3500",
  5383. "3. low": "184.0100",
  5384. "4. close": "184.2200",
  5385. "5. volume": "453758"
  5386. },
  5387. "2020-02-14 12:30:00": {
  5388. "1. open": "184.1850",
  5389. "2. high": "184.3800",
  5390. "3. low": "184.0500",
  5391. "4. close": "184.0550",
  5392. "5. volume": "530573"
  5393. },
  5394. "2020-02-14 12:15:00": {
  5395. "1. open": "184.4200",
  5396. "2. high": "184.6300",
  5397. "3. low": "184.1388",
  5398. "4. close": "184.1900",
  5399. "5. volume": "376810"
  5400. },
  5401. "2020-02-14 12:00:00": {
  5402. "1. open": "184.8100",
  5403. "2. high": "184.9099",
  5404. "3. low": "184.4100",
  5405. "4. close": "184.4261",
  5406. "5. volume": "412180"
  5407. },
  5408. "2020-02-14 11:45:00": {
  5409. "1. open": "184.7700",
  5410. "2. high": "184.9200",
  5411. "3. low": "184.5700",
  5412. "4. close": "184.8350",
  5413. "5. volume": "282746"
  5414. },
  5415. "2020-02-14 11:30:00": {
  5416. "1. open": "184.8949",
  5417. "2. high": "185.0300",
  5418. "3. low": "184.5000",
  5419. "4. close": "184.7798",
  5420. "5. volume": "456798"
  5421. },
  5422. "2020-02-14 11:15:00": {
  5423. "1. open": "185.1200",
  5424. "2. high": "185.1202",
  5425. "3. low": "184.8000",
  5426. "4. close": "184.8950",
  5427. "5. volume": "450198"
  5428. },
  5429. "2020-02-14 11:00:00": {
  5430. "1. open": "184.9700",
  5431. "2. high": "185.3600",
  5432. "3. low": "184.8200",
  5433. "4. close": "185.1100",
  5434. "5. volume": "894893"
  5435. },
  5436. "2020-02-14 10:45:00": {
  5437. "1. open": "184.0900",
  5438. "2. high": "184.9800",
  5439. "3. low": "183.9600",
  5440. "4. close": "184.9800",
  5441. "5. volume": "908764"
  5442. },
  5443. "2020-02-14 10:30:00": {
  5444. "1. open": "183.2500",
  5445. "2. high": "184.2000",
  5446. "3. low": "183.1801",
  5447. "4. close": "184.0700",
  5448. "5. volume": "726627"
  5449. },
  5450. "2020-02-14 10:15:00": {
  5451. "1. open": "182.9700",
  5452. "2. high": "183.5900",
  5453. "3. low": "182.8650",
  5454. "4. close": "183.2490",
  5455. "5. volume": "855334"
  5456. },
  5457. "2020-02-14 10:00:00": {
  5458. "1. open": "183.2900",
  5459. "2. high": "183.5900",
  5460. "3. low": "182.8800",
  5461. "4. close": "182.9700",
  5462. "5. volume": "1059086"
  5463. },
  5464. "2020-02-14 09:45:00": {
  5465. "1. open": "183.2500",
  5466. "2. high": "183.9150",
  5467. "3. low": "182.6500",
  5468. "4. close": "183.2700",
  5469. "5. volume": "2179761"
  5470. }
  5471. }
  5472. }
Advertisement
Add Comment
Please, Sign In to add comment
Advertisement
Public Pastes
Advertisement
We use cookies for various purposes including analytics. By continuing to use Pastebin, you agree to our use of cookies as described in the Cookies Policy.  OK, I Understand
Not a member of Pastebin yet?
Sign Up, it unlocks many cool features!