{"symbol":"NVDA","name":"NVDA Inc.","exchange":"NASDAQ","data":[{"date":"1999-02-01","open":0.04,"high":0.05,"low":0.04,"close":0.05,"volume":3146592000},{"date":"1999-03-01","open":0.05,"high":0.05,"low":0.04,"close":0.04,"volume":2014512000},{"date":"1999-04-01","open":0.04,"high":0.05,"low":0.03,"close":0.04,"volume":1767024000},{"date":"1999-05-01","open":0.04,"high":0.04,"low":0.03,"close":0.04,"volume":2482512000},{"date":"1999-06-01","open":0.04,"high":0.04,"low":0.03,"close":0.04,"volume":2366160000},{"date":"1999-07-01","open":0.04,"high":0.05,"low":0.04,"close":0.04,"volume":3764064000},{"date":"1999-08-01","open":0.04,"high":0.06,"low":0.04,"close":0.06,"volume":7894800000},{"date":"1999-09-01","open":0.06,"high":0.06,"low":0.03,"close":0.04,"volume":6992640000},{"date":"1999-10-01","open":0.04,"high":0.05,"low":0.04,"close":0.05,"volume":7953504000},{"date":"1999-11-01","open":0.05,"high":0.09,"low":0.05,"close":0.07,"volume":13917936000},{"date":"1999-12-01","open":0.07,"high":0.1,"low":0.07,"close":0.1,"volume":4917552000},{"date":"2000-01-01","open":0.1,"high":0.1,"low":0.07,"close":0.08,"volume":4941456000},{"date":"2000-02-01","open":0.08,"high":0.14,"low":0.07,"close":0.13,"volume":9160848000},{"date":"2000-03-01","open":0.13,"high":0.31,"low":0.12,"close":0.18,"volume":17552160000},{"date":"2000-04-01","open":0.17,"high":0.23,"low":0.12,"close":0.19,"volume":6481728000},{"date":"2000-05-01","open":0.19,"high":0.25,"low":0.16,"close":0.24,"volume":8695584000},{"date":"2000-06-01","open":0.24,"high":0.37,"low":0.24,"close":0.26,"volume":13271304000},{"date":"2000-07-01","open":0.27,"high":0.32,"low":0.21,"close":0.25,"volume":7280352000},{"date":"2000-08-01","open":0.25,"high":0.34,"low":0.22,"close":0.33,"volume":6079248000},{"date":"2000-09-01","open":0.34,"high":0.36,"low":0.26,"close":0.34,"volume":5868576000},{"date":"2000-10-01","open":0.35,"high":0.36,"low":0.22,"close":0.26,"volume":8841576000},{"date":"2000-11-01","open":0.25,"high":0.33,"low":0.15,"close":0.17,"volume":8675472000},{"date":"2000-12-01","open":0.18,"high":0.21,"low":0.11,"close":0.14,"volume":14453208000},{"date":"2001-01-01","open":0.14,"high":0.24,"low":0.12,"close":0.22,"volume":10728648000},{"date":"2001-02-01","open":0.22,"high":0.25,"low":0.17,"close":0.19,"volume":11644824000},{"date":"2001-03-01","open":0.18,"high":0.3,"low":0.17,"close":0.27,"volume":28940472000},{"date":"2001-04-01","open":0.27,"high":0.37,"low":0.22,"close":0.35,"volume":31102920000},{"date":"2001-05-01","open":0.35,"high":0.42,"low":0.31,"close":0.36,"volume":28041600000},{"date":"2001-06-01","open":0.36,"high":0.41,"low":0.35,"close":0.39,"volume":20156760000},{"date":"2001-07-01","open":0.37,"high":0.38,"low":0.28,"close":0.34,"volume":21604512000},{"date":"2001-08-01","open":0.34,"high":0.38,"low":0.33,"close":0.35,"volume":29863464000},{"date":"2001-09-01","open":0.35,"high":0.35,"low":0.21,"close":0.23,"volume":21169188000},{"date":"2001-10-01","open":0.23,"high":0.42,"low":0.19,"close":0.36,"volume":26377200000},{"date":"2001-11-01","open":0.36,"high":0.47,"low":0.36,"close":0.46,"volume":28734600000},{"date":"2001-12-01","open":0.45,"high":0.59,"low":0.44,"close":0.56,"volume":17648640000},{"date":"2002-01-01","open":0.56,"high":0.61,"low":0.5,"close":0.55,"volume":23589180000},{"date":"2002-02-01","open":0.55,"high":0.55,"low":0.41,"close":0.43,"volume":30995268000},{"date":"2002-03-01","open":0.43,"high":0.5,"low":0.35,"close":0.37,"volume":27269724000},{"date":"2002-04-01","open":0.35,"high":0.37,"low":0.25,"close":0.29,"volume":32098620000},{"date":"2002-05-01","open":0.29,"high":0.34,"low":0.26,"close":0.28,"volume":27800688000},{"date":"2002-06-01","open":0.27,"high":0.28,"low":0.14,"close":0.14,"volume":28839096000},{"date":"2002-07-01","open":0.14,"high":0.19,"low":0.09,"close":0.09,"volume":32480220000},{"date":"2002-08-01","open":0.09,"high":0.11,"low":0.07,"close":0.08,"volume":24041412000},{"date":"2002-09-01","open":0.08,"high":0.1,"low":0.07,"close":0.07,"volume":17827740000},{"date":"2002-10-01","open":0.07,"high":0.1,"low":0.06,"close":0.1,"volume":18364572000},{"date":"2002-11-01","open":0.1,"high":0.15,"low":0.09,"close":0.14,"volume":34187196000},{"date":"2002-12-01","open":0.15,"high":0.15,"low":0.09,"close":0.1,"volume":21906672000},{"date":"2003-01-01","open":0.1,"high":0.12,"low":0.08,"close":0.09,"volume":23529132000},{"date":"2003-02-01","open":0.09,"high":0.11,"low":0.08,"close":0.11,"volume":21243756000},{"date":"2003-03-01","open":0.11,"high":0.12,"low":0.1,"close":0.11,"volume":18003156000},{"date":"2003-04-01","open":0.11,"high":0.12,"low":0.11,"close":0.12,"volume":12578136000},{"date":"2003-05-01","open":0.12,"high":0.22,"low":0.12,"close":0.22,"volume":37281804000},{"date":"2003-06-01","open":0.22,"high":0.23,"low":0.18,"close":0.19,"volume":23196180000},{"date":"2003-07-01","open":0.19,"high":0.21,"low":0.15,"close":0.16,"volume":19904292000},{"date":"2003-08-01","open":0.16,"high":0.18,"low":0.13,"close":0.15,"volume":21743736000},{"date":"2003-09-01","open":0.15,"high":0.18,"low":0.13,"close":0.13,"volume":23588952000},{"date":"2003-10-01","open":0.13,"high":0.16,"low":0.13,"close":0.15,"volume":13788444000},{"date":"2003-11-01","open":0.15,"high":0.18,"low":0.15,"close":0.18,"volume":17760924000},{"date":"2003-12-01","open":0.18,"high":0.2,"low":0.16,"close":0.19,"volume":12347688000},{"date":"2004-01-01","open":0.2,"high":0.22,"low":0.18,"close":0.19,"volume":12401580000},{"date":"2004-02-01","open":0.19,"high":0.2,"low":0.18,"close":0.19,"volume":11862804000},{"date":"2004-03-01","open":0.18,"high":0.22,"low":0.17,"close":0.22,"volume":13192248000},{"date":"2004-04-01","open":0.22,"high":0.23,"low":0.17,"close":0.17,"volume":12362592000},{"date":"2004-05-01","open":0.17,"high":0.2,"low":0.17,"close":0.2,"volume":10290336000},{"date":"2004-06-01","open":0.19,"high":0.2,"low":0.16,"close":0.17,"volume":9524892000},{"date":"2004-07-01","open":0.17,"high":0.17,"low":0.12,"close":0.13,"volume":11743992000},{"date":"2004-08-01","open":0.13,"high":0.13,"low":0.08,"close":0.1,"volume":22610472000},{"date":"2004-09-01","open":0.1,"high":0.13,"low":0.1,"close":0.12,"volume":15624108000},{"date":"2004-10-01","open":0.12,"high":0.13,"low":0.11,"close":0.12,"volume":16351632000},{"date":"2004-11-01","open":0.12,"high":0.17,"low":0.12,"close":0.16,"volume":18380604000},{"date":"2004-12-01","open":0.16,"high":0.21,"low":0.16,"close":0.2,"volume":17652936000},{"date":"2005-01-01","open":0.2,"high":0.21,"low":0.17,"close":0.19,"volume":13718760000},{"date":"2005-02-01","open":0.19,"high":0.24,"low":0.19,"close":0.24,"volume":17263920000},{"date":"2005-03-01","open":0.24,"high":0.25,"low":0.2,"close":0.2,"volume":15128592000},{"date":"2005-04-01","open":0.2,"high":0.2,"low":0.17,"close":0.18,"volume":9788556000},{"date":"2005-05-01","open":0.18,"high":0.23,"low":0.18,"close":0.23,"volume":14199696000},{"date":"2005-06-01","open":0.22,"high":0.24,"low":0.21,"close":0.22,"volume":16206264000},{"date":"2005-07-01","open":0.22,"high":0.24,"low":0.21,"close":0.23,"volume":13622904000},{"date":"2005-08-01","open":0.23,"high":0.26,"low":0.23,"close":0.26,"volume":14333544000},{"date":"2005-09-01","open":0.25,"high":0.29,"low":0.25,"close":0.29,"volume":11099136000},{"date":"2005-10-01","open":0.29,"high":0.3,"low":0.25,"close":0.28,"volume":9381960000},{"date":"2005-11-01","open":0.28,"high":0.32,"low":0.27,"close":0.3,"volume":13110036000},{"date":"2005-12-01","open":0.3,"high":0.32,"low":0.3,"close":0.3,"volume":7663404000},{"date":"2006-01-01","open":0.31,"high":0.39,"low":0.31,"close":0.37,"volume":9519288000},{"date":"2006-02-01","open":0.37,"high":0.42,"low":0.36,"close":0.39,"volume":11871252000},{"date":"2006-03-01","open":0.39,"high":0.49,"low":0.39,"close":0.48,"volume":15777384000},{"date":"2006-04-01","open":0.48,"high":0.51,"low":0.46,"close":0.49,"volume":13351836000},{"date":"2006-05-01","open":0.49,"high":0.53,"low":0.38,"close":0.38,"volume":14381178000},{"date":"2006-06-01","open":0.39,"high":0.41,"low":0.32,"close":0.35,"volume":12274956000},{"date":"2006-07-01","open":0.36,"high":0.38,"low":0.29,"close":0.37,"volume":12104742000},{"date":"2006-08-01","open":0.36,"high":0.49,"low":0.35,"close":0.49,"volume":16247604000},{"date":"2006-09-01","open":0.48,"high":0.52,"low":0.44,"close":0.49,"volume":11497302000},{"date":"2006-10-01","open":0.49,"high":0.58,"low":0.46,"close":0.58,"volume":13568772000},{"date":"2006-11-01","open":0.57,"high":0.62,"low":0.53,"close":0.62,"volume":13455474000},{"date":"2006-12-01","open":0.61,"high":0.65,"low":0.58,"close":0.62,"volume":10008768000},{"date":"2007-01-01","open":0.62,"high":0.63,"low":0.5,"close":0.51,"volume":17067402000},{"date":"2007-02-01","open":0.51,"high":0.58,"low":0.5,"close":0.52,"volume":13470912000},{"date":"2007-03-01","open":0.51,"high":0.53,"low":0.47,"close":0.48,"volume":14723250000},{"date":"2007-04-01","open":0.48,"high":0.57,"low":0.47,"close":0.55,"volume":13520172000},{"date":"2007-05-01","open":0.56,"high":0.6,"low":0.54,"close":0.58,"volume":12620946000},{"date":"2007-06-01","open":0.58,"high":0.73,"low":0.57,"close":0.69,"volume":14460498000},{"date":"2007-07-01","open":0.7,"high":0.8,"low":0.7,"close":0.76,"volume":10421874000},{"date":"2007-08-01","open":0.75,"high":0.86,"low":0.68,"close":0.85,"volume":15690222000},{"date":"2007-09-01","open":0.86,"high":0.93,"low":0.8,"close":0.91,"volume":9779846000},{"date":"2007-10-01","open":0.91,"high":0.99,"low":0.81,"close":0.88,"volume":10668964000},{"date":"2007-11-01","open":0.87,"high":0.95,"low":0.73,"close":0.79,"volume":12056668000},{"date":"2007-12-01","open":0.8,"high":0.91,"low":0.78,"close":0.85,"volume":7581432000},{"date":"2008-01-01","open":0.85,"high":0.86,"low":0.56,"close":0.61,"volume":15496232000},{"date":"2008-02-01","open":0.61,"high":0.69,"low":0.53,"close":0.53,"volume":13630144000},{"date":"2008-03-01","open":0.53,"high":0.54,"low":0.43,"close":0.49,"volume":15935928000},{"date":"2008-04-01","open":0.51,"high":0.53,"low":0.44,"close":0.51,"volume":16624308000},{"date":"2008-05-01","open":0.52,"high":0.63,"low":0.52,"close":0.62,"volume":20393652000},{"date":"2008-06-01","open":0.62,"high":0.63,"low":0.46,"close":0.47,"volume":17163856000},{"date":"2008-07-01","open":0.46,"high":0.47,"low":0.27,"close":0.29,"volume":22761908000},{"date":"2008-08-01","open":0.28,"high":0.35,"low":0.26,"close":0.32,"volume":18645488000},{"date":"2008-09-01","open":0.32,"high":0.32,"low":0.22,"close":0.27,"volume":19722456000},{"date":"2008-10-01","open":0.26,"high":0.27,"low":0.15,"close":0.22,"volume":20444772000},{"date":"2008-11-01","open":0.22,"high":0.23,"low":0.14,"close":0.19,"volume":12201968000},{"date":"2008-12-01","open":0.18,"high":0.24,"low":0.17,"close":0.2,"volume":11678692000},{"date":"2009-01-01","open":0.2,"high":0.24,"low":0.18,"close":0.2,"volume":15267320000},{"date":"2009-02-01","open":0.2,"high":0.25,"low":0.18,"close":0.21,"volume":16303064000},{"date":"2009-03-01","open":0.2,"high":0.3,"low":0.19,"close":0.25,"volume":22188612000},{"date":"2009-04-01","open":0.24,"high":0.3,"low":0.23,"close":0.29,"volume":17628704000},{"date":"2009-05-01","open":0.29,"high":0.31,"low":0.21,"close":0.26,"volume":21404532000},{"date":"2009-06-01","open":0.26,"high":0.31,"low":0.25,"close":0.28,"volume":14679120000},{"date":"2009-07-01","open":0.28,"high":0.33,"low":0.24,"close":0.32,"volume":15994748000},{"date":"2009-08-01","open":0.33,"high":0.38,"low":0.32,"close":0.36,"volume":13226924000},{"date":"2009-09-01","open":0.36,"high":0.41,"low":0.35,"close":0.38,"volume":12076336000},{"date":"2009-10-01","open":0.37,"high":0.37,"low":0.3,"close":0.3,"volume":15518708000},{"date":"2009-11-01","open":0.3,"high":0.35,"low":0.29,"close":0.33,"volume":12858216000},{"date":"2009-12-01","open":0.33,"high":0.47,"low":0.33,"close":0.47,"volume":16371668000},{"date":"2010-01-01","open":0.46,"high":0.47,"low":0.38,"close":0.38,"volume":12898492000},{"date":"2010-02-01","open":0.39,"high":0.45,"low":0.38,"close":0.41,"volume":12861324000},{"date":"2010-03-01","open":0.41,"high":0.46,"low":0.4,"close":0.44,"volume":11747816000},{"date":"2010-04-01","open":0.44,"high":0.45,"low":0.39,"close":0.39,"volume":17109980000},{"date":"2010-05-01","open":0.39,"high":0.4,"low":0.3,"close":0.33,"volume":20772720000},{"date":"2010-06-01","open":0.32,"high":0.33,"low":0.26,"close":0.26,"volume":13692592000},{"date":"2010-07-01","open":0.26,"high":0.29,"low":0.22,"close":0.23,"volume":19236568000},{"date":"2010-08-01","open":0.23,"high":0.26,"low":0.22,"close":0.23,"volume":19412856000},{"date":"2010-09-01","open":0.24,"high":0.31,"low":0.23,"close":0.29,"volume":17533164000},{"date":"2010-10-01","open":0.3,"high":0.31,"low":0.26,"close":0.3,"volume":15803184000},{"date":"2010-11-01","open":0.3,"high":0.35,"low":0.3,"close":0.34,"volume":14539300000},{"date":"2010-12-01","open":0.35,"high":0.39,"low":0.35,"close":0.38,"volume":11204136000},{"date":"2011-01-01","open":0.39,"high":0.63,"low":0.39,"close":0.6,"volume":32736884000},{"date":"2011-02-01","open":0.6,"high":0.65,"low":0.54,"close":0.57,"volume":24025764000},{"date":"2011-03-01","open":0.57,"high":0.57,"low":0.43,"close":0.46,"volume":27597580000},{"date":"2011-04-01","open":0.47,"high":0.51,"low":0.42,"close":0.5,"volume":15322072000},{"date":"2011-05-01","open":0.51,"high":0.51,"low":0.43,"close":0.5,"volume":17162516000},{"date":"2011-06-01","open":0.5,"high":0.5,"low":0.37,"close":0.4,"volume":15953784000},{"date":"2011-07-01","open":0.4,"high":0.41,"low":0.34,"close":0.35,"volume":14551656000},{"date":"2011-08-01","open":0.35,"high":0.38,"low":0.29,"close":0.33,"volume":22571904000},{"date":"2011-09-01","open":0.34,"high":0.4,"low":0.31,"close":0.31,"volume":20084740000},{"date":"2011-10-01","open":0.31,"high":0.4,"low":0.29,"close":0.37,"volume":14851364000},{"date":"2011-11-01","open":0.36,"high":0.39,"low":0.34,"close":0.39,"volume":16166032000},{"date":"2011-12-01","open":0.39,"high":0.4,"low":0.33,"close":0.35,"volume":9742340000},{"date":"2012-01-01","open":0.36,"high":0.38,"low":0.34,"close":0.37,"volume":11596668000},{"date":"2012-02-01","open":0.37,"high":0.42,"low":0.37,"close":0.38,"volume":13078296000},{"date":"2012-03-01","open":0.38,"high":0.39,"low":0.36,"close":0.38,"volume":10325244000},{"date":"2012-04-01","open":0.38,"high":0.39,"low":0.32,"close":0.32,"volume":9550924000},{"date":"2012-05-01","open":0.32,"high":0.34,"low":0.3,"close":0.31,"volume":11370012000},{"date":"2012-06-01","open":0.3,"high":0.35,"low":0.29,"close":0.35,"volume":11529368000},{"date":"2012-07-01","open":0.35,"high":0.35,"low":0.3,"close":0.34,"volume":8499872000},{"date":"2012-08-01","open":0.34,"high":0.38,"low":0.33,"close":0.35,"volume":9917124000},{"date":"2012-09-01","open":0.34,"high":0.35,"low":0.32,"close":0.33,"volume":8749448000},{"date":"2012-10-01","open":0.34,"high":0.34,"low":0.3,"close":0.3,"volume":8135772000},{"date":"2012-11-01","open":0.3,"high":0.33,"low":0.28,"close":0.3,"volume":9985612000},{"date":"2012-12-01","open":0.3,"high":0.32,"low":0.29,"close":0.31,"volume":8037340000},{"date":"2013-01-01","open":0.31,"high":0.33,"low":0.3,"close":0.31,"volume":9181612000},{"date":"2013-02-01","open":0.31,"high":0.32,"low":0.3,"close":0.32,"volume":9901680000},{"date":"2013-03-01","open":0.31,"high":0.32,"low":0.31,"close":0.32,"volume":6613708000},{"date":"2013-04-01","open":0.32,"high":0.34,"low":0.3,"close":0.34,"volume":9386076000},{"date":"2013-05-01","open":0.34,"high":0.37,"low":0.34,"close":0.36,"volume":8291540000},{"date":"2013-06-01","open":0.36,"high":0.39,"low":0.35,"close":0.35,"volume":9295708000},{"date":"2013-07-01","open":0.35,"high":0.37,"low":0.35,"close":0.36,"volume":5229992000},{"date":"2013-08-01","open":0.36,"high":0.38,"low":0.33,"close":0.37,"volume":7857064000},{"date":"2013-09-01","open":0.37,"high":0.4,"low":0.37,"close":0.39,"volume":4819932000},{"date":"2013-10-01","open":0.39,"high":0.4,"low":0.38,"close":0.38,"volume":5772612000},{"date":"2013-11-01","open":0.38,"high":0.41,"low":0.36,"close":0.39,"volume":6629476000},{"date":"2013-12-01","open":0.39,"high":0.4,"low":0.37,"close":0.4,"volume":6167976000},{"date":"2014-01-01","open":0.4,"high":0.41,"low":0.38,"close":0.39,"volume":5421052000},{"date":"2014-02-01","open":0.4,"high":0.48,"low":0.38,"close":0.46,"volume":7722568000},{"date":"2014-03-01","open":0.45,"high":0.47,"low":0.44,"close":0.45,"volume":7217988000},{"date":"2014-04-01","open":0.46,"high":0.49,"low":0.45,"close":0.46,"volume":6937008000},{"date":"2014-05-01","open":0.47,"high":0.48,"low":0.44,"close":0.47,"volume":5612600000},{"date":"2014-06-01","open":0.48,"high":0.49,"low":0.46,"close":0.46,"volume":5277132000},{"date":"2014-07-01","open":0.46,"high":0.49,"low":0.44,"close":0.44,"volume":6269036000},{"date":"2014-08-01","open":0.44,"high":0.49,"low":0.43,"close":0.49,"volume":6079852000},{"date":"2014-09-01","open":0.49,"high":0.5,"low":0.46,"close":0.46,"volume":5512388000},{"date":"2014-10-01","open":0.46,"high":0.49,"low":0.42,"close":0.49,"volume":6607212000},{"date":"2014-11-01","open":0.5,"high":0.53,"low":0.48,"close":0.52,"volume":4643096000},{"date":"2014-12-01","open":0.52,"high":0.53,"low":0.48,"close":0.5,"volume":4257004000},{"date":"2015-01-01","open":0.5,"high":0.52,"low":0.48,"close":0.48,"volume":4140352000},{"date":"2015-02-01","open":0.48,"high":0.56,"low":0.47,"close":0.55,"volume":4193540000},{"date":"2015-03-01","open":0.55,"high":0.59,"low":0.51,"close":0.52,"volume":7310444000},{"date":"2015-04-01","open":0.53,"high":0.57,"low":0.52,"close":0.56,"volume":5673652000},{"date":"2015-05-01","open":0.56,"high":0.57,"low":0.51,"close":0.55,"volume":7081336000},{"date":"2015-06-01","open":0.56,"high":0.56,"low":0.5,"close":0.5,"volume":7333832000},{"date":"2015-07-01","open":0.52,"high":0.52,"low":0.48,"close":0.5,"volume":5480404000},{"date":"2015-08-01","open":0.5,"high":0.6,"low":0.5,"close":0.56,"volume":9469492000},{"date":"2015-09-01","open":0.55,"high":0.62,"low":0.54,"close":0.62,"volume":6480208000},{"date":"2015-10-01","open":0.62,"high":0.72,"low":0.59,"close":0.71,"volume":8052316000},{"date":"2015-11-01","open":0.71,"high":0.8,"low":0.69,"close":0.79,"volume":7344816000},{"date":"2015-12-01","open":0.8,"high":0.85,"low":0.8,"close":0.82,"volume":5627172000},{"date":"2016-01-01","open":0.81,"high":0.84,"low":0.66,"close":0.73,"volume":8138980000},{"date":"2016-02-01","open":0.73,"high":0.8,"low":0.62,"close":0.78,"volume":9000048000},{"date":"2016-03-01","open":0.79,"high":0.91,"low":0.78,"close":0.89,"volume":6577904000},{"date":"2016-04-01","open":0.89,"high":0.94,"low":0.87,"close":0.89,"volume":6734252000},{"date":"2016-05-01","open":0.9,"high":1.17,"low":0.86,"close":1.17,"volume":10367836000},{"date":"2016-06-01","open":1.16,"high":1.21,"low":1.11,"close":1.18,"volume":8197900000},{"date":"2016-07-01","open":1.17,"high":1.43,"low":1.15,"close":1.43,"volume":7210052000},{"date":"2016-08-01","open":1.43,"high":1.59,"low":1.39,"close":1.53,"volume":9305120000},{"date":"2016-09-01","open":1.53,"high":1.73,"low":1.43,"close":1.71,"volume":8665252000},{"date":"2016-10-01","open":1.71,"high":1.82,"low":1.59,"close":1.78,"volume":6551568000},{"date":"2016-11-01","open":1.79,"high":2.38,"low":1.66,"close":2.31,"volume":12767464000},{"date":"2016-12-01","open":2.3,"high":3,"low":2.12,"close":2.67,"volume":18082228000},{"date":"2017-01-01","open":2.61,"high":2.8,"low":2.48,"close":2.73,"volume":13396840000},{"date":"2017-02-01","open":2.76,"high":3.02,"low":2.39,"close":2.54,"volume":14206788000},{"date":"2017-03-01","open":2.59,"high":2.75,"low":2.38,"close":2.72,"volume":14288960000},{"date":"2017-04-01","open":2.72,"high":2.74,"low":2.39,"close":2.61,"volume":9572572000},{"date":"2017-05-01","open":2.62,"high":3.67,"low":2.56,"close":3.61,"volume":19209444000},{"date":"2017-06-01","open":3.62,"high":4.21,"low":3.55,"close":3.61,"volume":23445520000},{"date":"2017-07-01","open":3.63,"high":4.25,"low":3.46,"close":4.06,"volume":15491016000},{"date":"2017-08-01","open":4.05,"high":4.36,"low":3.82,"close":4.24,"volume":14728216000},{"date":"2017-09-01","open":4.25,"high":4.78,"low":4.07,"close":4.47,"volume":14447336000},{"date":"2017-10-01","open":4.52,"high":5.2,"low":4.43,"close":5.17,"volume":11422664000},{"date":"2017-11-01","open":5.23,"high":5.47,"low":4.78,"close":5.02,"volume":11830896000},{"date":"2017-12-01","open":4.98,"high":5.01,"low":4.51,"close":4.84,"volume":10112216000},{"date":"2018-01-01","open":4.89,"high":6.23,"low":4.86,"close":6.14,"volume":11456216000},{"date":"2018-02-01","open":5.96,"high":6.3,"low":5.1,"close":6.05,"volume":14915528000},{"date":"2018-03-01","open":6.05,"high":6.36,"low":5.43,"close":5.79,"volume":14118440000},{"date":"2018-04-01","open":5.72,"high":5.98,"low":5.26,"close":5.62,"volume":11144008000},{"date":"2018-05-01","open":5.61,"high":6.51,"low":5.55,"close":6.3,"volume":11978240000},{"date":"2018-06-01","open":6.35,"high":6.73,"low":5.88,"close":5.92,"volume":8785540000},{"date":"2018-07-01","open":5.85,"high":6.41,"low":5.83,"close":6.12,"volume":6321876000},{"date":"2018-08-01","open":6.15,"high":7.04,"low":5.97,"close":7.02,"volume":10917836000},{"date":"2018-09-01","open":7,"high":7.13,"low":6.47,"close":7.03,"volume":6340200000},{"date":"2018-10-01","open":7.1,"high":7.32,"low":4.4,"close":5.27,"volume":12977976000},{"date":"2018-11-01","open":5.31,"high":5.55,"low":3.33,"close":4.09,"volume":16162340000},{"date":"2018-12-01","open":4.32,"high":4.37,"low":3.11,"close":3.34,"volume":12451408000},{"date":"2019-01-01","open":3.27,"high":4.02,"low":3.19,"close":3.59,"volume":16870992000},{"date":"2019-02-01","open":3.61,"high":4.13,"low":3.56,"close":3.86,"volume":11445728000},{"date":"2019-03-01","open":3.91,"high":4.63,"low":3.62,"close":4.49,"volume":12068540000},{"date":"2019-04-01","open":4.58,"high":4.84,"low":4.33,"close":4.53,"volume":9437780000},{"date":"2019-05-01","open":4.58,"high":4.62,"low":3.38,"close":3.39,"volume":11180752000},{"date":"2019-06-01","open":3.4,"high":4.13,"low":3.32,"close":4.11,"volume":8233340000},{"date":"2019-07-01","open":4.31,"high":4.47,"low":3.88,"close":4.22,"volume":8415984000},{"date":"2019-08-01","open":4.23,"high":4.34,"low":3.68,"close":4.19,"volume":9450328000},{"date":"2019-09-01","open":4.11,"high":4.71,"low":4.08,"close":4.35,"volume":6347768000},{"date":"2019-10-01","open":4.38,"high":5.22,"low":4.25,"close":5.03,"volume":7696172000},{"date":"2019-11-01","open":4.99,"high":5.54,"low":4.96,"close":5.42,"volume":7321800000},{"date":"2019-12-01","open":5.41,"high":6.05,"low":5.01,"close":5.88,"volume":6543532000},{"date":"2020-01-01","open":5.97,"high":6.49,"low":5.78,"close":5.91,"volume":6125412000},{"date":"2020-02-01","open":5.89,"high":7.91,"low":5.89,"close":6.75,"volume":11848652000},{"date":"2020-03-01","open":6.92,"high":7.12,"low":4.52,"close":6.59,"volume":15773952000},{"date":"2020-04-01","open":6.39,"high":7.61,"low":5.96,"close":7.31,"volume":11278304000},{"date":"2020-05-01","open":7.11,"high":9.18,"low":7.02,"close":8.88,"volume":12548876000},{"date":"2020-06-01","open":8.83,"high":9.64,"low":8.66,"close":9.5,"volume":9719464000},{"date":"2020-07-01","open":9.52,"high":10.79,"low":9.41,"close":10.61,"volume":8094452000},{"date":"2020-08-01","open":10.73,"high":13.57,"low":10.72,"close":13.37,"volume":9672544000},{"date":"2020-09-01","open":13.48,"high":14.73,"low":11.7,"close":13.53,"volume":15856552000},{"date":"2020-10-01","open":13.76,"high":14.35,"low":12.3,"close":12.53,"volume":8022356000},{"date":"2020-11-01","open":12.66,"high":14.69,"low":12.4,"close":13.4,"volume":7594820000},{"date":"2020-12-01","open":13.49,"high":13.73,"low":12.76,"close":13.06,"volume":5120996000},{"date":"2021-01-01","open":13.1,"high":14,"low":12.59,"close":12.99,"volume":6154172000},{"date":"2021-02-01","open":13.05,"high":15.37,"low":12.9,"close":13.71,"volume":6680324000},{"date":"2021-03-01","open":13.88,"high":13.93,"low":11.57,"close":13.35,"volume":7648656000},{"date":"2021-04-01","open":13.57,"high":16.21,"low":13.51,"close":15.01,"volume":6718796000},{"date":"2021-05-01","open":15.13,"high":16.28,"low":13.46,"close":16.24,"volume":7054380000},{"date":"2021-06-01","open":16.27,"high":20.16,"low":15.9,"close":20,"volume":10273292000},{"date":"2021-07-01","open":20.13,"high":20.88,"low":17.87,"close":19.5,"volume":7823077000},{"date":"2021-08-01","open":19.7,"high":23.04,"low":18.76,"close":22.39,"volume":6416386000},{"date":"2021-09-01","open":22.49,"high":22.99,"low":20.47,"close":20.72,"volume":4998986000},{"date":"2021-10-01","open":20.75,"high":25.71,"low":19.56,"close":25.57,"volume":4971078000},{"date":"2021-11-01","open":25.65,"high":34.65,"low":25.23,"close":32.68,"volume":10811170000},{"date":"2021-12-01","open":33.22,"high":33.29,"low":27.15,"close":29.41,"volume":11058505000},{"date":"2022-01-01","open":29.82,"high":30.71,"low":20.89,"close":24.49,"volume":10682164000},{"date":"2022-02-01","open":25.1,"high":26.92,"low":20.89,"close":24.39,"volume":10644270000},{"date":"2022-03-01","open":24.29,"high":28.95,"low":20.65,"close":27.29,"volume":11644599000},{"date":"2022-04-01","open":27.38,"high":27.56,"low":18.29,"close":18.55,"volume":11114390000},{"date":"2022-05-01","open":18.54,"high":20.4,"low":15.57,"close":18.67,"volume":13833021000},{"date":"2022-06-01","open":18.72,"high":19.62,"low":14.86,"close":15.16,"volume":10554791000},{"date":"2022-07-01","open":14.9,"high":18.24,"low":14.06,"close":18.16,"volume":10564476000},{"date":"2022-08-01","open":18.18,"high":19.27,"low":14.96,"close":15.09,"volume":12069648000},{"date":"2022-09-01","open":14.21,"high":14.55,"low":11.95,"close":12.14,"volume":13130578000},{"date":"2022-10-01","open":12.35,"high":13.85,"low":10.81,"close":13.5,"volume":12549277000},{"date":"2022-11-01","open":13.81,"high":17,"low":12.96,"close":16.92,"volume":10600603000},{"date":"2022-12-01","open":17,"high":18.79,"low":13.88,"close":14.61,"volume":8946152000},{"date":"2023-01-01","open":14.85,"high":20.63,"low":14.03,"close":19.54,"volume":9454960000},{"date":"2023-02-01","open":19.69,"high":23.89,"low":19.61,"close":23.22,"volume":10393479000},{"date":"2023-03-01","open":23.19,"high":27.83,"low":22.3,"close":27.78,"volume":11263731000},{"date":"2023-04-01","open":27.51,"high":28.11,"low":26.22,"close":27.75,"volume":7436450000},{"date":"2023-05-01","open":27.84,"high":41.94,"low":27.24,"close":37.83,"volume":11697819000},{"date":"2023-06-01","open":38.49,"high":43.99,"low":37.36,"close":42.3,"volume":10527050000},{"date":"2023-07-01","open":42.52,"high":48.09,"low":41.35,"close":46.73,"volume":8706845000},{"date":"2023-08-01","open":46.46,"high":50.27,"low":40.31,"close":49.35,"volume":13632152000},{"date":"2023-09-01","open":49.76,"high":49.8,"low":40.98,"close":43.5,"volume":8579273000},{"date":"2023-10-01","open":44.03,"high":47.61,"low":39.23,"close":40.78,"volume":10141101000},{"date":"2023-11-01","open":40.88,"high":50.55,"low":40.87,"close":46.77,"volume":9144618000},{"date":"2023-12-01","open":46.53,"high":50.43,"low":45.01,"close":49.52,"volume":7411887000},{"date":"2024-01-01","open":49.24,"high":63.49,"low":47.32,"close":61.53,"volume":9706237000},{"date":"2024-02-01","open":62.1,"high":82.39,"low":61.65,"close":79.11,"volume":11061356000},{"date":"2024-03-01","open":80,"high":97.4,"low":79.43,"close":90.36,"volume":12149218000},{"date":"2024-04-01","open":90.3,"high":92.22,"low":75.61,"close":86.4,"volume":10072334000},{"date":"2024-05-01","open":85.08,"high":115.82,"low":81.25,"close":109.63,"volume":9645174000},{"date":"2024-06-01","open":113.62,"high":140.76,"low":112,"close":123.54,"volume":7424176700},{"date":"2024-07-01","open":123.47,"high":136.15,"low":102.54,"close":117.02,"volume":6405438600},{"date":"2024-08-01","open":117.53,"high":131.26,"low":90.69,"close":119.37,"volume":8105367800},{"date":"2024-09-01","open":116.01,"high":127.67,"low":100.95,"close":121.44,"volume":6271163200},{"date":"2024-10-01","open":121.77,"high":144.42,"low":115.14,"close":132.76,"volume":5627917200},{"date":"2024-11-01","open":134.7,"high":152.89,"low":131.8,"close":138.25,"volume":4497414600},{"date":"2024-12-01","open":138.83,"high":146.54,"low":126.86,"close":134.29,"volume":4085855200},{"date":"2025-01-01","open":136,"high":153.13,"low":116.25,"close":120.07,"volume":5948400800},{"date":"2025-02-01","open":114.75,"high":143.44,"low":113.01,"close":124.92,"volume":4755230400},{"date":"2025-03-01","open":123.51,"high":123.7,"low":103.65,"close":108.38,"volume":6177950300},{"date":"2025-04-01","open":108.52,"high":115.1,"low":86.62,"close":108.92,"volume":6811006400},{"date":"2025-05-01","open":113.08,"high":143.49,"low":110.82,"close":135.13,"volume":4756803800},{"date":"2025-06-01","open":135.49,"high":158.71,"low":135.4,"close":157.99,"volume":3821296800},{"date":"2025-07-01","open":156.29,"high":183.3,"low":151.49,"close":177.87,"volume":3596804400},{"date":"2025-08-01","open":174.09,"high":184.48,"low":168.8,"close":174.18,"volume":3608891200},{"date":"2025-09-01","open":170,"high":187.35,"low":164.07,"close":186.58,"volume":3890495300},{"date":"2025-10-01","open":185.24,"high":212.19,"low":176.76,"close":202.49,"volume":4031017400},{"date":"2025-11-01","open":208.08,"high":211.34,"low":169.55,"close":177,"volume":4160148300},{"date":"2025-12-01","open":174.76,"high":192.69,"low":170.31,"close":186.5,"volume":3629693700},{"date":"2026-01-01","open":189.84,"high":194.49,"low":177.61,"close":191.13,"volume":3292228600},{"date":"2026-02-01","open":187.2,"high":197.63,"low":171.03,"close":177.19,"volume":3745445000},{"date":"2026-03-01","open":175.01,"high":188.88,"low":164.27,"close":174.4,"volume":4027150800},{"date":"2026-04-01","open":176,"high":216.83,"low":171.37,"close":199.57,"volume":3129548700},{"date":"2026-05-01","open":201.28,"high":236.54,"low":194.74,"close":211.14,"volume":3324840700},{"date":"2026-06-01","open":215.73,"high":232.28,"low":189.8,"close":200.09,"volume":3424306300},{"date":"2026-07-01","open":196.2,"high":211,"low":191.14,"close":210.96,"volume":948950400},{"date":"2026-07-10","open":201.92,"high":211,"low":201.92,"close":210.96,"volume":147203662}],"meta":{"range":"max","dataPoints":331,"lastUpdated":"2026-07-12T00:13:59.045Z"}}