{"symbol":"AMZN","name":"AMZN Inc.","exchange":"NASDAQ","data":[{"date":"1997-06-01","open":0.08,"high":0.09,"low":0.07,"close":0.08,"volume":1063272000},{"date":"1997-07-01","open":0.08,"high":0.13,"low":0.08,"close":0.12,"volume":2172288000},{"date":"1997-08-01","open":0.12,"high":0.12,"low":0.1,"close":0.12,"volume":638136000},{"date":"1997-09-01","open":0.12,"high":0.24,"low":0.12,"close":0.22,"volume":2157240000},{"date":"1997-10-01","open":0.22,"high":0.28,"low":0.18,"close":0.25,"volume":2103744000},{"date":"1997-11-01","open":0.26,"high":0.26,"low":0.18,"close":0.21,"volume":1355952000},{"date":"1997-12-01","open":0.21,"high":0.25,"low":0.21,"close":0.25,"volume":1299648000},{"date":"1998-01-01","open":0.25,"high":0.27,"low":0.21,"close":0.25,"volume":2241600000},{"date":"1998-02-01","open":0.25,"high":0.33,"low":0.24,"close":0.32,"volume":2612424000},{"date":"1998-03-01","open":0.32,"high":0.37,"low":0.29,"close":0.36,"volume":4136376000},{"date":"1998-04-01","open":0.36,"high":0.42,"low":0.32,"close":0.38,"volume":7097376000},{"date":"1998-05-01","open":0.39,"high":0.4,"low":0.33,"close":0.37,"volume":3497400000},{"date":"1998-06-01","open":0.37,"high":0.87,"low":0.34,"close":0.83,"volume":11677572000},{"date":"1998-07-01","open":0.85,"high":1.23,"low":0.79,"close":0.92,"volume":13278936000},{"date":"1998-08-01","open":0.91,"high":1.15,"low":0.69,"close":0.7,"volume":8812152000},{"date":"1998-09-01","open":0.63,"high":1,"low":0.54,"close":0.93,"volume":13556712000},{"date":"1998-10-01","open":0.9,"high":1.08,"low":0.67,"close":1.05,"volume":10088892000},{"date":"1998-11-01","open":1.07,"high":1.94,"low":1.01,"close":1.6,"volume":13035792000},{"date":"1998-12-01","open":1.55,"high":3.02,"low":1.52,"close":2.68,"volume":14484360000},{"date":"1999-01-01","open":2.73,"high":4.98,"low":2.31,"close":2.92,"volume":12926976000},{"date":"1999-02-01","open":2.94,"high":3.25,"low":2.11,"close":3.2,"volume":6362920000},{"date":"1999-03-01","open":3.17,"high":4.45,"low":2.85,"close":4.3,"volume":6620200000},{"date":"1999-04-01","open":4.48,"high":5.53,"low":3.78,"close":4.3,"volume":7265708000},{"date":"1999-05-01","open":4.17,"high":4.18,"low":2.61,"close":2.97,"volume":6075356000},{"date":"1999-06-01","open":2.79,"high":3.24,"low":2.24,"close":3.13,"volume":7294948000},{"date":"1999-07-01","open":3.13,"high":3.56,"low":2.44,"close":2.5,"volume":7773008000},{"date":"1999-08-01","open":2.46,"high":3.39,"low":2.05,"close":3.11,"volume":9181716000},{"date":"1999-09-01","open":3.17,"high":4.25,"low":2.87,"close":4,"volume":6432336000},{"date":"1999-10-01","open":3.85,"high":4.5,"low":3.29,"close":3.53,"volume":5086230000},{"date":"1999-11-01","open":3.4,"high":4.84,"low":3.05,"close":4.25,"volume":5621404000},{"date":"1999-12-01","open":4.36,"high":5.65,"low":3.8,"close":3.81,"volume":4929522000},{"date":"2000-01-01","open":4.07,"high":4.57,"low":2.92,"close":3.23,"volume":5244180000},{"date":"2000-02-01","open":3.38,"high":4.3,"low":3.15,"close":3.44,"volume":4149154000},{"date":"2000-03-01","open":3.38,"high":3.76,"low":3,"close":3.35,"volume":3131692000},{"date":"2000-04-01","open":3.27,"high":3.43,"low":2.04,"close":2.76,"volume":3240250000},{"date":"2000-05-01","open":2.8,"high":3.12,"low":2.02,"close":2.42,"volume":2613772000},{"date":"2000-06-01","open":2.44,"high":2.91,"low":1.62,"close":1.82,"volume":4062818000},{"date":"2000-07-01","open":1.83,"high":2.2,"low":1.39,"close":1.51,"volume":3970492000},{"date":"2000-08-01","open":1.53,"high":2.2,"low":1.47,"close":2.08,"volume":2889294000},{"date":"2000-09-01","open":2.11,"high":2.48,"low":1.77,"close":1.92,"volume":2674794000},{"date":"2000-10-01","open":1.91,"high":1.92,"low":0.97,"close":1.83,"volume":4934670000},{"date":"2000-11-01","open":1.79,"high":2.04,"low":1.11,"close":1.23,"volume":3186778000},{"date":"2000-12-01","open":1.25,"high":1.38,"low":0.74,"close":0.78,"volume":4042258000},{"date":"2001-01-01","open":0.79,"high":1.12,"low":0.68,"close":0.87,"volume":4209736000},{"date":"2001-02-01","open":0.86,"high":0.86,"low":0.5,"close":0.51,"volume":3347482000},{"date":"2001-03-01","open":0.49,"high":0.7,"low":0.48,"close":0.51,"volume":3352718000},{"date":"2001-04-01","open":0.52,"high":0.91,"low":0.41,"close":0.79,"volume":3795608000},{"date":"2001-05-01","open":0.8,"high":0.88,"low":0.65,"close":0.83,"volume":2893734000},{"date":"2001-06-01","open":0.86,"high":0.9,"low":0.56,"close":0.71,"volume":2733918000},{"date":"2001-07-01","open":0.7,"high":0.87,"low":0.55,"close":0.62,"volume":3441574000},{"date":"2001-08-01","open":0.64,"high":0.64,"low":0.43,"close":0.45,"volume":2013746000},{"date":"2001-09-01","open":0.45,"high":0.46,"low":0.28,"close":0.3,"volume":2536868000},{"date":"2001-10-01","open":0.3,"high":0.5,"low":0.28,"close":0.35,"volume":3397656000},{"date":"2001-11-01","open":0.35,"high":0.62,"low":0.33,"close":0.57,"volume":6219306000},{"date":"2001-12-01","open":0.55,"high":0.64,"low":0.48,"close":0.54,"volume":4249110000},{"date":"2002-01-01","open":0.55,"high":0.79,"low":0.45,"close":0.71,"volume":6454784000},{"date":"2002-02-01","open":0.7,"high":0.74,"low":0.55,"close":0.7,"volume":3279778000},{"date":"2002-03-01","open":0.71,"high":0.85,"low":0.68,"close":0.71,"volume":3296356000},{"date":"2002-04-01","open":0.71,"high":0.85,"low":0.63,"close":0.83,"volume":3179172000},{"date":"2002-05-01","open":0.83,"high":1.02,"low":0.79,"close":0.91,"volume":3096810000},{"date":"2002-06-01","open":0.92,"high":0.96,"low":0.73,"close":0.81,"volume":2852356000},{"date":"2002-07-01","open":0.81,"high":0.86,"low":0.61,"close":0.72,"volume":3531844000},{"date":"2002-08-01","open":0.72,"high":0.8,"low":0.64,"close":0.75,"volume":2306832000},{"date":"2002-09-01","open":0.74,"high":0.9,"low":0.71,"close":0.8,"volume":2920540000},{"date":"2002-10-01","open":0.81,"high":1.01,"low":0.8,"close":0.97,"volume":4070772000},{"date":"2002-11-01","open":0.96,"high":1.23,"low":0.91,"close":1.17,"volume":4126726000},{"date":"2002-12-01","open":1.21,"high":1.25,"low":0.92,"close":0.94,"volume":3112212000},{"date":"2003-01-01","open":0.96,"high":1.16,"low":0.93,"close":1.09,"volume":3383944000},{"date":"2003-02-01","open":1.1,"high":1.13,"low":0.98,"close":1.1,"volume":2318838000},{"date":"2003-03-01","open":1.11,"high":1.4,"low":1.07,"close":1.3,"volume":3281872000},{"date":"2003-04-01","open":1.28,"high":1.46,"low":1.21,"close":1.43,"volume":4392886000},{"date":"2003-05-01","open":1.43,"high":1.8,"low":1.41,"close":1.79,"volume":3816676000},{"date":"2003-06-01","open":1.83,"high":1.86,"low":1.64,"close":1.82,"volume":3429416000},{"date":"2003-07-01","open":1.82,"high":2.15,"low":1.7,"close":2.08,"volume":4584790000},{"date":"2003-08-01","open":2.07,"high":2.35,"low":1.91,"close":2.32,"volume":3014378000},{"date":"2003-09-01","open":2.33,"high":2.57,"low":2.24,"close":2.42,"volume":4056728000},{"date":"2003-10-01","open":2.42,"high":3.06,"low":2.38,"close":2.72,"volume":5764506000},{"date":"2003-11-01","open":2.74,"high":2.87,"low":2.38,"close":2.7,"volume":3639580000},{"date":"2003-12-01","open":2.72,"high":2.75,"low":2.35,"close":2.63,"volume":3873504000},{"date":"2004-01-01","open":2.64,"high":2.89,"low":2.43,"close":2.52,"volume":4358694000},{"date":"2004-02-01","open":2.53,"high":2.53,"low":2.11,"close":2.15,"volume":3714954000},{"date":"2004-03-01","open":2.15,"high":2.25,"low":1.96,"close":2.16,"volume":3095410000},{"date":"2004-04-01","open":2.17,"high":2.45,"low":2.16,"close":2.18,"volume":3252732000},{"date":"2004-05-01","open":2.17,"high":2.43,"low":2.03,"close":2.42,"volume":3003930000},{"date":"2004-06-01","open":2.39,"high":2.73,"low":2.38,"close":2.72,"volume":3225024000},{"date":"2004-07-01","open":2.69,"high":2.7,"low":1.87,"close":1.95,"volume":4048740000},{"date":"2004-08-01","open":1.92,"high":2.04,"low":1.74,"close":1.91,"volume":3600448000},{"date":"2004-09-01","open":1.91,"high":2.21,"low":1.87,"close":2.04,"volume":3523538000},{"date":"2004-10-01","open":2.06,"high":2.13,"low":1.65,"close":1.71,"volume":4171368000},{"date":"2004-11-01","open":1.71,"high":2.08,"low":1.71,"close":1.98,"volume":3369498000},{"date":"2004-12-01","open":2,"high":2.28,"low":1.9,"close":2.21,"volume":3520296000},{"date":"2005-01-01","open":2.25,"high":2.27,"low":2.01,"close":2.16,"volume":3898704000},{"date":"2005-02-01","open":2.15,"high":2.18,"low":1.66,"close":1.76,"volume":4373102000},{"date":"2005-03-01","open":1.75,"high":1.82,"low":1.64,"close":1.71,"volume":2391332000},{"date":"2005-04-01","open":1.73,"high":1.77,"low":1.53,"close":1.62,"volume":3249826000},{"date":"2005-05-01","open":1.62,"high":1.8,"low":1.61,"close":1.78,"volume":2338956000},{"date":"2005-06-01","open":1.78,"high":1.85,"low":1.65,"close":1.65,"volume":2124672000},{"date":"2005-07-01","open":1.66,"high":2.29,"low":1.64,"close":2.26,"volume":3652022000},{"date":"2005-08-01","open":2.24,"high":2.35,"low":2.1,"close":2.13,"volume":2295022000},{"date":"2005-09-01","open":2.13,"high":2.29,"low":2.03,"close":2.27,"volume":2094008000},{"date":"2005-10-01","open":2.27,"high":2.35,"low":1.94,"close":1.99,"volume":2939602000},{"date":"2005-11-01","open":2,"high":2.47,"low":1.98,"close":2.42,"volume":4329106000},{"date":"2005-12-01","open":2.44,"high":2.5,"low":2.36,"close":2.36,"volume":2423356000},{"date":"2006-01-01","open":2.37,"high":2.43,"low":2.15,"close":2.24,"volume":2468206000},{"date":"2006-02-01","open":2.2,"high":2.23,"low":1.85,"close":1.87,"volume":3310894000},{"date":"2006-03-01","open":1.87,"high":1.89,"low":1.76,"close":1.83,"volume":2443562000},{"date":"2006-04-01","open":1.83,"high":1.94,"low":1.75,"close":1.76,"volume":2135172000},{"date":"2006-05-01","open":1.76,"high":1.83,"low":1.58,"close":1.73,"volume":2937920000},{"date":"2006-06-01","open":1.73,"high":1.94,"low":1.62,"close":1.93,"volume":2302348000},{"date":"2006-07-01","open":1.93,"high":1.93,"low":1.3,"close":1.34,"volume":4573268000},{"date":"2006-08-01","open":1.33,"high":1.55,"low":1.29,"close":1.54,"volume":3183736000},{"date":"2006-09-01","open":1.54,"high":1.64,"low":1.48,"close":1.61,"volume":2920374000},{"date":"2006-10-01","open":1.6,"high":1.93,"low":1.53,"close":1.9,"volume":4189700000},{"date":"2006-11-01","open":1.91,"high":2.16,"low":1.84,"close":2.02,"volume":2936048000},{"date":"2006-12-01","open":2.01,"high":2.03,"low":1.88,"close":1.97,"volume":2420814000},{"date":"2007-01-01","open":1.93,"high":1.96,"low":1.82,"close":1.88,"volume":2608706000},{"date":"2007-02-01","open":1.9,"high":2.1,"low":1.83,"close":1.96,"volume":3159508000},{"date":"2007-03-01","open":1.97,"high":2.01,"low":1.85,"close":1.99,"volume":2843062000},{"date":"2007-04-01","open":1.99,"high":3.19,"low":1.98,"close":3.07,"volume":6925740000},{"date":"2007-05-01","open":3.06,"high":3.67,"low":2.98,"close":3.46,"volume":6604848000},{"date":"2007-06-01","open":3.44,"high":3.74,"low":3.34,"close":3.42,"volume":4775774000},{"date":"2007-07-01","open":3.44,"high":4.45,"low":3.4,"close":3.93,"volume":5296556000},{"date":"2007-08-01","open":3.9,"high":4.04,"low":3.5,"close":4,"volume":3510280000},{"date":"2007-09-01","open":3.99,"high":4.71,"low":3.99,"close":4.66,"volume":2445464000},{"date":"2007-10-01","open":4.67,"high":5.05,"low":4.16,"close":4.46,"volume":4639770000},{"date":"2007-11-01","open":4.39,"high":4.57,"low":3.83,"close":4.53,"volume":3603930000},{"date":"2007-12-01","open":4.5,"high":4.8,"low":4.19,"close":4.63,"volume":2541244000},{"date":"2008-01-01","open":4.77,"high":4.87,"low":3.44,"close":3.88,"volume":5766708000},{"date":"2008-02-01","open":3.95,"high":3.97,"low":3.2,"close":3.22,"volume":4224356000},{"date":"2008-03-01","open":3.18,"high":3.85,"low":3.06,"close":3.57,"volume":3853712000},{"date":"2008-04-01","open":3.65,"high":4.13,"low":3.53,"close":3.93,"volume":3956988000},{"date":"2008-05-01","open":3.92,"high":4.24,"low":3.58,"close":4.08,"volume":3051464000},{"date":"2008-06-01","open":4.06,"high":4.24,"low":3.63,"close":3.67,"volume":3058114000},{"date":"2008-07-01","open":3.61,"high":4.12,"low":3.15,"close":3.82,"volume":4316266000},{"date":"2008-08-01","open":3.82,"high":4.59,"low":3.7,"close":4.04,"volume":2980888000},{"date":"2008-09-01","open":4.16,"high":4.34,"low":3.07,"close":3.64,"volume":3849268000},{"date":"2008-10-01","open":3.59,"high":3.6,"low":2.17,"close":2.86,"volume":6641494000},{"date":"2008-11-01","open":2.82,"high":2.94,"low":1.73,"close":2.13,"volume":4561030000},{"date":"2008-12-01","open":2.1,"high":2.74,"low":1.94,"close":2.56,"volume":4123886000},{"date":"2009-01-01","open":2.57,"high":2.99,"low":2.38,"close":2.94,"volume":4081446000},{"date":"2009-02-01","open":2.93,"high":3.37,"low":2.91,"close":3.24,"volume":3735604000},{"date":"2009-03-01","open":3.2,"high":3.78,"low":2.99,"close":3.67,"volume":4553446000},{"date":"2009-04-01","open":3.65,"high":4.33,"low":3.59,"close":4.03,"volume":3700640000},{"date":"2009-05-01","open":4.02,"high":4.18,"low":3.65,"close":3.9,"volume":2752068000},{"date":"2009-06-01","open":3.91,"high":4.43,"low":3.81,"close":4.18,"volume":3041708000},{"date":"2009-07-01","open":4.22,"high":4.72,"low":3.77,"close":4.29,"volume":3509228000},{"date":"2009-08-01","open":4.33,"high":4.41,"low":4.01,"close":4.06,"volume":2252458000},{"date":"2009-09-01","open":4.04,"high":4.72,"low":3.88,"close":4.67,"volume":2562436000},{"date":"2009-10-01","open":4.63,"high":6.28,"low":4.41,"close":5.94,"volume":5372328000},{"date":"2009-11-01","open":5.93,"high":6.8,"low":5.81,"close":6.8,"volume":3206102000},{"date":"2009-12-01","open":6.85,"high":7.3,"low":6.28,"close":6.73,"volume":4149422000},{"date":"2010-01-01","open":6.81,"high":6.83,"low":5.91,"close":6.27,"volume":4617220000},{"date":"2010-02-01","open":6.16,"high":6.24,"low":5.69,"close":5.92,"volume":4202916000},{"date":"2010-03-01","open":5.93,"high":6.91,"low":5.88,"close":6.79,"volume":3160852000},{"date":"2010-04-01","open":6.79,"high":7.55,"low":6.54,"close":6.86,"volume":3460502000},{"date":"2010-05-01","open":6.86,"high":6.97,"low":5.88,"close":6.27,"volume":2818198000},{"date":"2010-06-01","open":6.25,"high":6.46,"low":5.3,"close":5.46,"volume":2667570000},{"date":"2010-07-01","open":5.45,"high":6.24,"low":5.29,"close":5.89,"volume":3506524000},{"date":"2010-08-01","open":5.96,"high":6.54,"low":5.88,"close":6.24,"volume":2268396000},{"date":"2010-09-01","open":6.32,"high":8.09,"low":6.31,"close":7.85,"volume":2686420000},{"date":"2010-10-01","open":7.85,"high":8.6,"low":7.57,"close":8.26,"volume":2857670000},{"date":"2010-11-01","open":8.22,"high":9.09,"low":7.84,"close":8.77,"volume":2620228000},{"date":"2010-12-01","open":8.96,"high":9.28,"low":8.65,"close":9,"volume":1873234000},{"date":"2011-01-01","open":9.07,"high":9.58,"low":8.35,"close":8.48,"volume":2272226000},{"date":"2011-02-01","open":8.53,"high":9.57,"low":8.48,"close":8.66,"volume":1915528000},{"date":"2011-03-01","open":8.68,"high":9.08,"low":8.03,"close":9.01,"volume":2379582000},{"date":"2011-04-01","open":9.08,"high":9.89,"low":8.77,"close":9.79,"volume":2334988000},{"date":"2011-05-01","open":9.83,"high":10.32,"low":9.54,"close":9.83,"volume":2125490000},{"date":"2011-06-01","open":9.8,"high":10.31,"low":9.08,"close":10.22,"volume":1911274000},{"date":"2011-07-01","open":10.28,"high":11.36,"low":10.18,"close":11.13,"volume":1856170000},{"date":"2011-08-01","open":11.25,"high":11.37,"low":8.85,"close":10.76,"volume":3103894000},{"date":"2011-09-01","open":10.76,"high":12.2,"low":10.22,"close":10.81,"volume":2872466000},{"date":"2011-10-01","open":10.85,"high":12.34,"low":9.83,"close":10.68,"volume":3184288000},{"date":"2011-11-01","open":10.41,"high":11.12,"low":9.08,"close":9.61,"volume":2731762000},{"date":"2011-12-01","open":9.59,"high":9.98,"low":8.35,"close":8.65,"volume":2511904000},{"date":"2012-01-01","open":8.79,"high":9.82,"low":8.68,"close":9.72,"volume":2210738000},{"date":"2012-02-01","open":8.69,"high":9.68,"low":8.6,"close":8.98,"volume":2931608000},{"date":"2012-03-01","open":8.99,"high":10.49,"low":8.83,"close":10.13,"volume":2259502000},{"date":"2012-04-01","open":9.9,"high":11.69,"low":9.18,"close":11.6,"volume":2210708000},{"date":"2012-05-01","open":11.47,"high":11.65,"low":10.36,"close":10.65,"volume":1855486000},{"date":"2012-06-01","open":10.42,"high":11.42,"low":10.32,"close":11.42,"volume":1314912000},{"date":"2012-07-01","open":11.47,"high":12.04,"low":10.63,"close":11.66,"volume":1546804000},{"date":"2012-08-01","open":11.71,"high":12.5,"low":11.43,"close":12.41,"volume":1203848000},{"date":"2012-09-01","open":12.41,"high":13.21,"low":12.23,"close":12.72,"volume":1271410000},{"date":"2012-10-01","open":12.77,"high":13.1,"low":11.15,"close":11.64,"volume":1631370000},{"date":"2012-11-01","open":11.71,"high":12.63,"low":10.91,"close":12.6,"volume":1344272000},{"date":"2012-12-01","open":12.63,"high":13.16,"low":12.14,"close":12.54,"volume":1217424000},{"date":"2013-01-01","open":12.8,"high":14.24,"low":12.66,"close":13.27,"volume":1684528000},{"date":"2013-02-01","open":13.45,"high":13.72,"low":12.76,"close":13.21,"volume":1373234000},{"date":"2013-03-01","open":13.16,"high":13.87,"low":12.6,"close":13.32,"volume":1170114000},{"date":"2013-04-01","open":13.35,"high":13.79,"low":12.43,"close":12.69,"volume":1538324000},{"date":"2013-05-01","open":12.69,"high":13.6,"low":12.29,"close":13.46,"volume":1181010000},{"date":"2013-06-01","open":13.45,"high":14.17,"low":13.15,"close":13.88,"volume":1171516000},{"date":"2013-07-01","open":13.95,"high":15.68,"low":13.86,"close":15.06,"volume":1350738000},{"date":"2013-08-01","open":15.15,"high":15.31,"low":13.97,"close":14.05,"volume":875478000},{"date":"2013-09-01","open":14.24,"high":16.03,"low":14.21,"close":15.63,"volume":869376000},{"date":"2013-10-01","open":15.71,"high":18.42,"low":14.82,"close":18.2,"volume":1545908000},{"date":"2013-11-01","open":18.28,"high":19.7,"low":17.09,"close":19.68,"volume":1084154000},{"date":"2013-12-01","open":19.95,"high":20.28,"low":18.98,"close":19.94,"volume":1113734000},{"date":"2014-01-01","open":19.94,"high":20.4,"low":17.89,"close":17.93,"volume":1620238000},{"date":"2014-02-01","open":17.95,"high":18.29,"low":16.89,"close":18.1,"volume":1660180000},{"date":"2014-03-01","open":17.94,"high":19.16,"low":16.54,"close":16.82,"volume":1505070000},{"date":"2014-04-01","open":16.9,"high":17.42,"low":14.4,"close":15.21,"volume":2765574000},{"date":"2014-05-01","open":15.21,"high":15.74,"low":14.22,"close":15.63,"volume":1571584000},{"date":"2014-06-01","open":15.63,"high":17.04,"low":15.19,"close":16.24,"volume":1531602000},{"date":"2014-07-01","open":16.29,"high":18.24,"low":15.59,"close":15.65,"volume":1988520000},{"date":"2014-08-01","open":15.68,"high":17.33,"low":15.23,"close":16.95,"volume":1240634000},{"date":"2014-09-01","open":17,"high":17.47,"low":15.88,"close":16.12,"volume":1360656000},{"date":"2014-10-01","open":16.1,"high":16.26,"low":14.2,"close":15.27,"volume":2221174000},{"date":"2014-11-01","open":15.31,"high":17.06,"low":14.61,"close":16.93,"volume":1379674000},{"date":"2014-12-01","open":16.91,"high":17.03,"low":14.65,"close":15.52,"volume":1736428000},{"date":"2015-01-01","open":15.63,"high":17.98,"low":14.26,"close":17.73,"volume":2061142000},{"date":"2015-02-01","open":17.5,"high":19.47,"low":17.5,"close":19.01,"volume":1416924000},{"date":"2015-03-01","open":19.04,"high":19.42,"low":18.28,"close":18.6,"volume":1110056000},{"date":"2015-04-01","open":18.6,"high":22.63,"low":18.42,"close":21.09,"volume":1688096000},{"date":"2015-05-01","open":21.19,"high":21.95,"low":20.73,"close":21.46,"volume":1039660000},{"date":"2015-06-01","open":21.52,"high":22.35,"low":20.96,"close":21.7,"volume":1099750000},{"date":"2015-07-01","open":21.97,"high":29.03,"low":21.28,"close":26.81,"volume":2041400000},{"date":"2015-08-01","open":26.87,"high":27.14,"low":22.55,"close":25.64,"volume":1657264000},{"date":"2015-09-01","open":24.96,"high":27.49,"low":24.52,"close":25.59,"volume":1535378000},{"date":"2015-10-01","open":25.55,"high":31.54,"low":25.3,"close":31.3,"volume":1942522000},{"date":"2015-11-01","open":31.36,"high":34.14,"low":31.02,"close":33.24,"volume":1746098000},{"date":"2015-12-01","open":33.69,"high":34.82,"low":31.76,"close":33.79,"volume":1803750000},{"date":"2016-01-01","open":32.81,"high":32.89,"low":27.36,"close":29.35,"volume":2604018000},{"date":"2016-02-01","open":28.91,"high":29.09,"low":23.7,"close":27.63,"volume":2482896000},{"date":"2016-03-01","open":27.81,"high":30.16,"low":26.93,"close":29.68,"volume":1880190000},{"date":"2016-04-01","open":29.52,"high":33.5,"low":29.26,"close":32.98,"volume":1569284000},{"date":"2016-05-01","open":33.2,"high":36.21,"low":32.8,"close":36.14,"volume":1812290000},{"date":"2016-06-01","open":36.04,"high":36.58,"low":34.11,"close":35.78,"volume":1490818000},{"date":"2016-07-01","open":35.87,"high":38.3,"low":35.83,"close":37.94,"volume":1372710000},{"date":"2016-08-01","open":37.99,"high":38.75,"low":37.52,"close":38.46,"volume":1000008000},{"date":"2016-09-01","open":38.54,"high":42,"low":37.8,"close":41.87,"volume":1346714000},{"date":"2016-10-01","open":41.8,"high":42.36,"low":38.73,"close":39.49,"volume":1541276000},{"date":"2016-11-01","open":39.95,"high":40.04,"low":35.51,"close":37.53,"volume":2201718000},{"date":"2016-12-01","open":37.62,"high":39.12,"low":36.83,"close":37.49,"volume":1473204000},{"date":"2017-01-01","open":37.9,"high":42.19,"low":37.38,"close":41.17,"volume":1412280000},{"date":"2017-02-01","open":41.46,"high":43.04,"low":40.15,"close":42.25,"volume":1434966000},{"date":"2017-03-01","open":42.65,"high":44.52,"low":41.67,"close":44.33,"volume":1214214000},{"date":"2017-04-01","open":44.4,"high":47.48,"low":44.22,"close":46.25,"volume":1470794000},{"date":"2017-05-01","open":46.39,"high":50.06,"low":46.39,"close":49.73,"volume":1524040000},{"date":"2017-06-01","open":49.93,"high":50.85,"low":46.35,"close":48.4,"volume":1922708000},{"date":"2017-07-01","open":48.64,"high":54.17,"low":47.55,"close":49.39,"volume":1576248000},{"date":"2017-08-01","open":49.81,"high":50.32,"low":46.82,"close":49.03,"volume":1547836000},{"date":"2017-09-01","open":49.21,"high":50,"low":46.59,"close":48.07,"volume":1185836000},{"date":"2017-10-01","open":48.2,"high":56.14,"low":47.52,"close":55.26,"volume":1666682000},{"date":"2017-11-01","open":55.27,"high":60.67,"low":54.34,"close":58.84,"volume":1543300000},{"date":"2017-12-01","open":58.6,"high":59.74,"low":56.24,"close":58.47,"volume":1155204000},{"date":"2018-01-01","open":58.6,"high":73.63,"low":58.53,"close":72.54,"volume":1927424000},{"date":"2018-02-01","open":72.25,"high":76.43,"low":63.3,"close":75.62,"volume":2755680000},{"date":"2018-03-01","open":75.68,"high":80.88,"low":68.26,"close":72.37,"volume":2608002000},{"date":"2018-04-01","open":70.88,"high":81.9,"low":67.64,"close":78.31,"volume":2598392000},{"date":"2018-05-01","open":78.16,"high":81.75,"low":77.3,"close":81.48,"volume":1432310000},{"date":"2018-06-01","open":81.85,"high":88.15,"low":81.75,"close":84.99,"volume":1718826000},{"date":"2018-07-01","open":84.14,"high":94,"low":83.9,"close":88.87,"volume":1950422000},{"date":"2018-08-01","open":89.2,"high":101.28,"low":88.8,"close":100.64,"volume":1931516000},{"date":"2018-09-01","open":101.32,"high":102.53,"low":93.25,"close":100.15,"volume":1888910000},{"date":"2018-10-01","open":101.1,"high":101.66,"low":73.82,"close":79.9,"volume":3664416000},{"date":"2018-11-01","open":81.18,"high":89.2,"low":71,"close":84.51,"volume":2785800000},{"date":"2018-12-01","open":88.47,"high":88.92,"low":65.35,"close":75.1,"volume":3096254000},{"date":"2019-01-01","open":73.26,"high":86.82,"low":73.05,"close":85.94,"volume":2680034000},{"date":"2019-02-01","open":81.94,"high":83.65,"low":78.34,"close":81.99,"volume":1618738000},{"date":"2019-03-01","open":82.76,"high":91.19,"low":79.33,"close":89.04,"volume":2016644000},{"date":"2019-04-01","open":90.01,"high":97.82,"low":89.94,"close":96.33,"volume":1624784000},{"date":"2019-05-01","open":96.65,"high":98.22,"low":88.64,"close":88.75,"volume":1964288000},{"date":"2019-06-01","open":88,"high":96.76,"low":83.6,"close":94.68,"volume":1494930000},{"date":"2019-07-01","open":96.15,"high":101.79,"low":92.47,"close":93.34,"volume":1462976000},{"date":"2019-08-01","open":93.59,"high":94.9,"low":87.18,"close":88.81,"volume":1595424000},{"date":"2019-09-01","open":88.5,"high":92.68,"low":85.46,"close":86.8,"volume":1223458000},{"date":"2019-10-01","open":87.3,"high":89.94,"low":84.25,"close":88.83,"volume":1407210000},{"date":"2019-11-01","open":89.4,"high":91.23,"low":86.14,"close":90.04,"volume":1041524000},{"date":"2019-12-01","open":90.22,"high":95.07,"low":86.75,"close":92.39,"volume":1362992000},{"date":"2020-01-01","open":93.75,"high":102.79,"low":90.77,"close":100.44,"volume":1693966000},{"date":"2020-02-01","open":100.53,"high":109.3,"low":90.56,"close":94.19,"volume":1850202000},{"date":"2020-03-01","open":95.32,"high":99.82,"low":81.3,"close":97.49,"volume":3276182000},{"date":"2020-04-01","open":96.65,"high":123.75,"low":94.46,"close":123.7,"volume":2492196000},{"date":"2020-05-01","open":116.84,"high":126.27,"low":112.82,"close":122.12,"volume":1651688000},{"date":"2020-06-01","open":122.4,"high":139.8,"low":121.86,"close":137.94,"volume":1756366000},{"date":"2020-07-01","open":137.9,"high":167.21,"low":137.7,"close":158.23,"volume":2550040000},{"date":"2020-08-01","open":159.03,"high":174.75,"low":153.65,"close":172.55,"volume":1670332000},{"date":"2020-09-01","open":174.48,"high":177.61,"low":143.55,"close":157.44,"volume":2317986000},{"date":"2020-10-01","open":160.4,"high":174.81,"low":150.95,"close":151.81,"volume":2324522000},{"date":"2020-11-01","open":153.09,"high":168.34,"low":147.51,"close":158.4,"volume":1816210000},{"date":"2020-12-01","open":159.43,"high":167.53,"low":153.64,"close":162.85,"volume":1551124000},{"date":"2021-01-01","open":163.5,"high":168.19,"low":154.3,"close":160.31,"volume":1430578000},{"date":"2021-02-01","open":162.12,"high":171.7,"low":151.84,"close":154.65,"volume":1442140000},{"date":"2021-03-01","open":156.39,"high":159.1,"low":144.05,"close":154.7,"volume":1563760000},{"date":"2021-04-01","open":155.9,"high":177.7,"low":155.78,"close":173.37,"volume":1536792000},{"date":"2021-05-01","open":174.24,"high":174.33,"low":156.37,"close":161.15,"volume":1503678000},{"date":"2021-06-01","open":162.18,"high":176.24,"low":158.61,"close":172.01,"volume":1340220000},{"date":"2021-07-01","open":171.73,"high":188.65,"low":165.35,"close":166.38,"volume":1674586000},{"date":"2021-08-01","open":167.65,"high":173.63,"low":158.79,"close":173.54,"volume":1256964000},{"date":"2021-09-01","open":174.82,"high":177.5,"low":163.7,"close":164.25,"volume":1250554000},{"date":"2021-10-01","open":164.45,"high":173.95,"low":158.81,"close":168.62,"volume":1273466000},{"date":"2021-11-01","open":168.09,"high":188.11,"low":164.18,"close":175.35,"volume":1515990000},{"date":"2021-12-01","open":177.25,"high":177.99,"low":165.2,"close":166.72,"volume":1287634000},{"date":"2022-01-01","open":167.55,"high":171.4,"low":135.35,"close":149.57,"volume":1524654000},{"date":"2022-02-01","open":150,"high":163.83,"low":138.33,"close":153.56,"volume":1689604000},{"date":"2022-03-01","open":152.73,"high":170.83,"low":133.57,"close":163,"volume":1628486000},{"date":"2022-04-01","open":164.15,"high":168.39,"low":121.63,"close":124.28,"volume":1465008000},{"date":"2022-05-01","open":122.4,"high":126.22,"low":101.26,"close":120.21,"volume":2258476000},{"date":"2022-06-01","open":122.26,"high":128.99,"low":101.43,"close":106.21,"volume":1767601100},{"date":"2022-07-01","open":106.29,"high":137.65,"low":105.85,"close":134.95,"volume":1337852600},{"date":"2022-08-01","open":134.96,"high":146.57,"low":126.74,"close":126.77,"volume":1170449000},{"date":"2022-09-01","open":126,"high":136.49,"low":112.06,"close":113,"volume":1210487600},{"date":"2022-10-01","open":113.58,"high":123,"low":97.66,"close":102.44,"volume":1459311500},{"date":"2022-11-01","open":103.99,"high":104.58,"low":85.87,"close":96.54,"volume":2035133200},{"date":"2022-12-01","open":96.99,"high":97.23,"low":81.69,"close":84,"volume":1549193300},{"date":"2023-01-01","open":85.46,"high":103.49,"low":81.43,"close":103.13,"volume":1523798600},{"date":"2023-02-01","open":102.53,"high":114,"low":92.32,"close":94.23,"volume":1364102000},{"date":"2023-03-01","open":93.87,"high":103.49,"low":88.12,"close":103.29,"volume":1349240300},{"date":"2023-04-01","open":102.3,"high":110.86,"low":97.71,"close":105.45,"volume":1224234500},{"date":"2023-05-01","open":104.95,"high":122.92,"low":101.15,"close":120.58,"volume":1433039100},{"date":"2023-06-01","open":120.69,"high":131.49,"low":119.93,"close":130.36,"volume":1242936000},{"date":"2023-07-01","open":130.82,"high":136.65,"low":125.92,"close":133.68,"volume":1058873500},{"date":"2023-08-01","open":133.55,"high":143.63,"low":126.41,"close":138.01,"volume":1210688300},{"date":"2023-09-01","open":139.46,"high":145.86,"low":123.04,"close":127.12,"volume":1120505300},{"date":"2023-10-01","open":127.28,"high":134.48,"low":118.35,"close":133.09,"volume":1224668600},{"date":"2023-11-01","open":133.96,"high":149.26,"low":133.71,"close":146.09,"volume":1026039500},{"date":"2023-12-01","open":146,"high":155.63,"low":142.81,"close":151.94,"volume":931322200},{"date":"2024-01-01","open":151.54,"high":161.73,"low":144.05,"close":155.2,"volume":954015000},{"date":"2024-02-01","open":155.87,"high":177.22,"low":155.62,"close":176.76,"volume":1045002200},{"date":"2024-03-01","open":176.75,"high":181.7,"low":171.47,"close":180.38,"volume":702056800},{"date":"2024-04-01","open":180.79,"high":189.77,"low":166.32,"close":175,"volume":917138300},{"date":"2024-05-01","open":181.64,"high":191.7,"low":173.87,"close":176.44,"volume":892274700},{"date":"2024-06-01","open":177.7,"high":199.84,"low":175.92,"close":193.25,"volume":810555700},{"date":"2024-07-01","open":193.49,"high":201.2,"low":176.8,"close":186.98,"volume":868061100},{"date":"2024-08-01","open":189.29,"high":190.6,"low":151.61,"close":178.5,"volume":971023900},{"date":"2024-09-01","open":177.55,"high":195.37,"low":171.16,"close":186.33,"volume":764950500},{"date":"2024-10-01","open":184.9,"high":195.61,"low":180.25,"close":186.4,"volume":733878800},{"date":"2024-11-01","open":199,"high":215.9,"low":194.31,"close":207.89,"volume":905835300},{"date":"2024-12-01","open":209.96,"high":233,"low":209.51,"close":219.39,"volume":760891000},{"date":"2025-01-01","open":222.03,"high":241.77,"low":216.2,"close":237.68,"volume":652577000},{"date":"2025-02-01","open":234.06,"high":242.52,"low":204.16,"close":212.28,"volume":783613700},{"date":"2025-03-01","open":213.35,"high":214.01,"low":184.4,"close":190.26,"volume":966721800},{"date":"2025-04-01","open":187.86,"high":198.34,"low":161.38,"close":184.42,"volume":1313093300},{"date":"2025-05-01","open":190.63,"high":214.84,"low":183.85,"close":205.01,"volume":937262700},{"date":"2025-06-01","open":204.98,"high":223.82,"low":202.68,"close":219.39,"volume":870687900},{"date":"2025-07-01","open":219.5,"high":236.53,"low":217.93,"close":234.11,"volume":856016400},{"date":"2025-08-01","open":217.21,"high":234.08,"low":211.42,"close":229,"volume":877658700},{"date":"2025-09-01","open":223.52,"high":238.85,"low":216.47,"close":219.57,"volume":965100000},{"date":"2025-10-01","open":217.36,"high":250.5,"low":211.03,"close":244.22,"volume":1196876800},{"date":"2025-11-01","open":255.36,"high":258.6,"low":215.18,"close":233.22,"volume":902272800},{"date":"2025-12-01","open":233.22,"high":238.97,"low":220.99,"close":230.82,"volume":787960400},{"date":"2026-01-01","open":231.34,"high":248.94,"low":224.7,"close":239.3,"volume":842060400},{"date":"2026-02-01","open":238.31,"high":246.35,"low":196,"close":210,"volume":1263271700},{"date":"2026-03-01","open":204.55,"high":220.47,"low":199.14,"close":208.27,"volume":1009324000},{"date":"2026-04-01","open":210.44,"high":273.88,"low":204.9,"close":265.06,"volume":1028513000},{"date":"2026-05-01","open":265.58,"high":278.56,"low":255.19,"close":270.64,"volume":790289400},{"date":"2026-06-01","open":266.29,"high":266.63,"low":225.55,"close":238.34,"volume":1313825900},{"date":"2026-07-01","open":239.75,"high":251.03,"low":234.9,"close":245.34,"volume":282069500},{"date":"2026-07-10","open":249.64,"high":251.03,"low":244.41,"close":245.34,"volume":31268333}],"meta":{"range":"max","dataPoints":351,"lastUpdated":"2026-07-12T00:14:01.055Z"}}