-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathstonksdatabase.json
651 lines (651 loc) · 786 KB
/
stonksdatabase.json
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
[
[
{
"id": 2,
"username": "aa",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$FrlsntYngM5H9ipB$39bd70b2ac13a6bff0f1f7c5305adf6abb6cb5e9980b8bc4bdfadb1e57a53645",
"balance": 10000.0
},
{
"id": 3,
"username": "2",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$IkOMZ7IYsW7Kj8a9$4e9022322e3bf9986e3404e3e22feb8aa495f413bb04a6f58f3153b334682bf2",
"balance": 10000.0
},
{
"id": 4,
"username": "Shub",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$guhVzFvc38GJMO3K$cf84f79eaf6342b68113a6efa572854798bea5475337acc2bc9f0615b4d286f7",
"balance": 10000.0
},
{
"id": 5,
"username": "Gunderao savalagi",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$zZJzmo6ehQTVCUJY$ae6082bd60a73f5d0edc5b51c7803d1b08936b0e04f4219ba31309b374d7e68c",
"balance": 10000.0
},
{
"id": 6,
"username": "dex",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$YgZxg8voGtYCwppk$f1fa20de90cd77f36d95b6d0e08d4f5a017f26163a0b4c148933dad5e751e46f",
"balance": 10000.0
},
{
"id": 7,
"username": "Admin",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$YI7cMtIWsREWLCSo$f4aa1c10ff333b9769b61bec5670c25c06a0435eb2989a8d0dda0eaab12aedb1",
"balance": 10000.0
},
{
"id": 13,
"username": "n",
"email": "n@gmail",
"hash": "pbkdf2:sha256:260000$JWgwuTpElKzc8JwN$35bf36fa1e8482ffada8edd6be3f952154c25128ed5d956b3a7dc24dfa5d7a60",
"balance": 10000.0
},
{
"id": 14,
"username": "nanDu",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$yPZVozhGooJpQalS$8b377a745d5ef0c00ee9a263e0c605f5deba9e99686a81cc800094f0e6cd0136",
"balance": 100000.0
},
{
"id": 16,
"username": "Who Cares",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$y95BeftBvVKnkRq3$635ccbf566edbf8fbfd6bfd602dd54901d981cee46bd7ac8b1b4000c5bd736ab",
"balance": 10000.0
},
{
"id": 17,
"username": "rajesh",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$abGPgVbZnzA4u87u$ba166fd294007fbb8261777063c2d0215920871f00d71dd06654932be18125e2",
"balance": 10000.0
},
{
"id": 18,
"username": "jo",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$nW1LsL8yjB8w7jWP$38fb8527c266b75a7e8157575c3c8c71c385cb21bc8230c61c4cf443c0b8503e",
"balance": 10000.0
},
{
"id": 19,
"username": "who123",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$ydWEmkwU7GiK09kJ$183ec85e4e3982d574a5f2b3fa96f707be95727d802c7027bffd698190e5920c",
"balance": 10000.0
},
{
"id": 20,
"username": "kkk",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$clGIsWYb46uFeH3U$dcb42556f47d3b4d855ad432e2e6c2611fb5b6d77e359e7d8bc98925e500cbb9",
"balance": 10000.0
},
{
"id": 21,
"username": "[email protected]",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$6BtWlSRbLQyIlB0q$fb48ada89aeaf49cf8f2eb20a5d7943c50d5f05334663449863fa8164ebc9854",
"balance": 10000.0
},
{
"id": 12,
"username": "Nandini",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$e4UUJ7Ux2Sa4MYs2$56eda97893544bf82dd82772572b438c2836b706a803fa3c123b3b5bec2c183c",
"balance": 100000.0
},
{
"id": 15,
"username": "zero",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$9hMf7PNXS8aaymlv$888cac7a008085429a7f4700b344f92e9d05cd8f800d24d9256d1f48e3bca0e5",
"balance": 9991.266
},
{
"id": 1,
"username": "My",
"email": "[email protected]",
"hash": "pbkdf2:sha256:260000$IsprxYNSapKyyJbh$afdf07728ce41cb5b38fcc5a095f9dc4e7d6d48e1028740e2fb343f1878e1879",
"balance": 20966.71
}
],
[
{
"uid": 1,
"tid": 26,
"symbol": "AMD",
"quantity": 10,
"buyp": 84.37,
"value": 843.7,
"etime": 1662990115
},
{
"uid": 1,
"tid": 32,
"symbol": "TTM",
"quantity": 10,
"buyp": 24.28,
"value": 242.8,
"etime": 1664206297
},
{
"uid": 15,
"tid": 33,
"symbol": "FFIE",
"quantity": 10,
"buyp": 0.8734,
"value": 8.734,
"etime": 1664211565
},
{
"uid": 1,
"tid": 35,
"symbol": "ADTX",
"quantity": 15,
"buyp": 3.29,
"value": 49.35,
"etime": 1664211774
}
],
[
{
"tid": 4,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 299.68,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 299.68,
"etime": 1662972271
},
{
"tid": 5,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 299.68,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 299.68,
"etime": 1662972350
},
{
"tid": 6,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 299.68,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 299.68,
"etime": 1662972398
},
{
"tid": 7,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 299.68,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 299.68,
"etime": 1662972467
},
{
"tid": 8,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 299.68,
"buyq": null,
"sellq": 1,
"bill": 299.68,
"etime": 1662972543
},
{
"tid": 9,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 299.68,
"buyq": null,
"sellq": 1,
"bill": 299.68,
"etime": 1662972915
},
{
"tid": 10,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 299.68,
"buyq": null,
"sellq": 1,
"bill": 299.68,
"etime": 1662972928
},
{
"tid": 11,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 299.68,
"buyq": null,
"sellq": 1,
"bill": 299.68,
"etime": 1662972933
},
{
"tid": 12,
"uid": 1,
"type": "B ",
"symbol": "T",
"buyp": 17.03,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 17.03,
"etime": 1662973257
},
{
"tid": 13,
"uid": 1,
"type": "B ",
"symbol": "T",
"buyp": 17.03,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 17.03,
"etime": 1662973270
},
{
"tid": 14,
"uid": 1,
"type": "B ",
"symbol": "T",
"buyp": 17.03,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 17.03,
"etime": 1662973318
},
{
"tid": 15,
"uid": 14,
"type": "B ",
"symbol": "AMZN",
"buyp": 133.27,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 1332.7,
"etime": 1662977570
},
{
"tid": 16,
"uid": 14,
"type": "S ",
"symbol": "AMZN",
"buyp": null,
"sellp": 133.27,
"buyq": null,
"sellq": 10,
"bill": 1332.7,
"etime": 1662977582
},
{
"tid": 17,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 299.68,
"sellp": null,
"buyq": 1,
"sellq": null,
"bill": 299.68,
"etime": 1662977712
},
{
"tid": 18,
"uid": 1,
"type": "S ",
"symbol": "T",
"buyp": null,
"sellp": 17.03,
"buyq": null,
"sellq": 1,
"bill": 17.03,
"etime": 1662977719
},
{
"tid": 19,
"uid": 1,
"type": "S ",
"symbol": "T",
"buyp": null,
"sellp": 17.03,
"buyq": null,
"sellq": 1,
"bill": 17.03,
"etime": 1662977720
},
{
"tid": 20,
"uid": 1,
"type": "S ",
"symbol": "T",
"buyp": null,
"sellp": 17.03,
"buyq": null,
"sellq": 1,
"bill": 17.03,
"etime": 1662977721
},
{
"tid": 21,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 299.68,
"buyq": null,
"sellq": 1,
"bill": 299.68,
"etime": 1662977722
},
{
"tid": 22,
"uid": 12,
"type": "B ",
"symbol": "NFLX",
"buyp": 233.57,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 2335.7,
"etime": 1662987076
},
{
"tid": 23,
"uid": 12,
"type": "S ",
"symbol": "NFLX",
"buyp": null,
"sellp": 233.57,
"buyq": null,
"sellq": 10,
"bill": 2335.7,
"etime": 1662987092
},
{
"tid": 24,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 302.03,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 3020.3,
"etime": 1662989946
},
{
"tid": 25,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 302.44,
"buyq": null,
"sellq": 10,
"bill": 3024.4,
"etime": 1662989988
},
{
"tid": 26,
"uid": 1,
"type": "B ",
"symbol": "AMD",
"buyp": 84.37,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 843.7,
"etime": 1662990115
},
{
"tid": 27,
"uid": 1,
"type": "B ",
"symbol": "AAPL",
"buyp": 160.655,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 1606.55,
"etime": 1662990124
},
{
"tid": 28,
"uid": 1,
"type": "B ",
"symbol": "TSLA",
"buyp": 303.8,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 3038.0,
"etime": 1662990141
},
{
"tid": 29,
"uid": 1,
"type": "B ",
"symbol": "F",
"buyp": 12.31,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 123.1,
"etime": 1664177830
},
{
"tid": 30,
"uid": 1,
"type": "S ",
"symbol": "F",
"buyp": null,
"sellp": 12.31,
"buyq": null,
"sellq": 10,
"bill": 123.1,
"etime": 1664177854
},
{
"tid": 31,
"uid": 1,
"type": "S ",
"symbol": "TSLA",
"buyp": null,
"sellp": 279.51,
"buyq": null,
"sellq": 10,
"bill": 2795.1,
"etime": 1664200557
},
{
"tid": 32,
"uid": 1,
"type": "B ",
"symbol": "TTM",
"buyp": 24.28,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 242.8,
"etime": 1664206297
},
{
"tid": 33,
"uid": 15,
"type": "B ",
"symbol": "FFIE",
"buyp": 0.8734,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 8.734,
"etime": 1664211565
},
{
"tid": 34,
"uid": 1,
"type": "S ",
"symbol": "AAPL",
"buyp": null,
"sellp": 151.255,
"buyq": null,
"sellq": 10,
"bill": 1512.55,
"etime": 1664211757
},
{
"tid": 35,
"uid": 1,
"type": "B ",
"symbol": "ADTX",
"buyp": 3.29,
"sellp": null,
"buyq": 15,
"sellq": null,
"bill": 49.35,
"etime": 1664211774
},
{
"tid": 36,
"uid": 16,
"type": "B ",
"symbol": "AAPL",
"buyp": 150.77,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 1507.7,
"etime": 1664256648
},
{
"tid": 37,
"uid": 16,
"type": "S ",
"symbol": "AAPL",
"buyp": null,
"sellp": 150.77,
"buyq": null,
"sellq": 10,
"bill": 1507.7,
"etime": 1664256674
},
{
"tid": 38,
"uid": 18,
"type": "B ",
"symbol": "AAPL",
"buyp": 150.77,
"sellp": null,
"buyq": 10,
"sellq": null,
"bill": 1507.7,
"etime": 1664257593
},
{
"tid": 39,
"uid": 18,
"type": "S ",
"symbol": "AAPL",
"buyp": null,
"sellp": 150.77,
"buyq": null,
"sellq": 10,
"bill": 1507.7,
"etime": 1664257611
},
{
"tid": 40,
"uid": 19,
"type": "B ",
"symbol": "AAPL",
"buyp": 150.77,
"sellp": null,
"buyq": 20,
"sellq": null,
"bill": 3015.4,
"etime": 1664261859
},
{
"tid": 41,
"uid": 19,
"type": "S ",
"symbol": "AAPL",
"buyp": null,
"sellp": 150.77,
"buyq": null,
"sellq": 20,
"bill": 3015.4,
"etime": 1664261905
}
],
[
{
"symbol": "AMD",
"onemonth": "{\"chart\":[{\"close\":95.54,\"high\":98.0461,\"low\":93.67,\"open\":97.95,\"priceDate\":\"2022-08-09\",\"symbol\":\"AMD\",\"volume\":89473663,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660126392000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":97.95,\"uClose\":95.54,\"uHigh\":98.0461,\"uLow\":93.67,\"uVolume\":89473663,\"fOpen\":97.95,\"fClose\":95.54,\"fHigh\":98.0461,\"fLow\":93.67,\"fVolume\":89473663,\"label\":\"Aug 9, 22\",\"change\":0,\"changePercent\":0},{\"close\":99.05,\"high\":99.35,\"low\":95.61,\"open\":98.45,\"priceDate\":\"2022-08-10\",\"symbol\":\"AMD\",\"volume\":83416119,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660179627000,\"changeOverTime\":0.03673853883190277,\"marketChangeOverTime\":0.03673853883190277,\"uOpen\":98.45,\"uClose\":99.05,\"uHigh\":99.35,\"uLow\":95.61,\"uVolume\":83416119,\"fOpen\":98.45,\"fClose\":99.05,\"fHigh\":99.35,\"fLow\":95.61,\"fVolume\":83416119,\"label\":\"Aug 10, 22\",\"change\":3.509999999999991,\"changePercent\":0.0367},{\"close\":98.12,\"high\":102.37,\"low\":98,\"open\":99.93,\"priceDate\":\"2022-08-11\",\"symbol\":\"AMD\",\"volume\":77516860,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269623000,\"changeOverTime\":0.02700439606447559,\"marketChangeOverTime\":0.02700439606447559,\"uOpen\":99.93,\"uClose\":98.12,\"uHigh\":102.37,\"uLow\":98,\"uVolume\":77516860,\"fOpen\":99.93,\"fClose\":98.12,\"fHigh\":102.37,\"fLow\":98,\"fVolume\":77516860,\"label\":\"Aug 11, 22\",\"change\":-0.9299999999999926,\"changePercent\":-0.0094},{\"close\":100.83,\"high\":101.4,\"low\":98.48,\"open\":99.2,\"priceDate\":\"2022-08-12\",\"symbol\":\"AMD\",\"volume\":72316345,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357920000,\"changeOverTime\":0.05536947875235495,\"marketChangeOverTime\":0.05536947875235495,\"uOpen\":99.2,\"uClose\":100.83,\"uHigh\":101.4,\"uLow\":98.48,\"uVolume\":72316345,\"fOpen\":99.2,\"fClose\":100.83,\"fHigh\":101.4,\"fLow\":98.48,\"fVolume\":72316345,\"label\":\"Aug 12, 22\",\"change\":2.7099999999999937,\"changePercent\":0.0276},{\"close\":101.01,\"high\":101.85,\"low\":99.8002,\"open\":100.505,\"priceDate\":\"2022-08-15\",\"symbol\":\"AMD\",\"volume\":61327142,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611616000,\"changeOverTime\":0.057253506384760296,\"marketChangeOverTime\":0.057253506384760296,\"uOpen\":100.505,\"uClose\":101.01,\"uHigh\":101.85,\"uLow\":99.8002,\"uVolume\":61327142,\"fOpen\":100.505,\"fClose\":101.01,\"fHigh\":101.85,\"fLow\":99.8002,\"fVolume\":61327142,\"label\":\"Aug 15, 22\",\"change\":0.18000000000000682,\"changePercent\":0.0018},{\"close\":100.2,\"high\":101.45,\"low\":98.3201,\"open\":100.84,\"priceDate\":\"2022-08-16\",\"symbol\":\"AMD\",\"volume\":60220671,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698029000,\"changeOverTime\":0.048775382038936534,\"marketChangeOverTime\":0.048775382038936534,\"uOpen\":100.84,\"uClose\":100.2,\"uHigh\":101.45,\"uLow\":98.3201,\"uVolume\":60220671,\"fOpen\":100.84,\"fClose\":100.2,\"fHigh\":101.45,\"fLow\":98.3201,\"fVolume\":60220671,\"label\":\"Aug 16, 22\",\"change\":-0.8100000000000023,\"changePercent\":-0.008},{\"close\":98.27,\"high\":99.64,\"low\":96.725,\"open\":99.26,\"priceDate\":\"2022-08-17\",\"symbol\":\"AMD\",\"volume\":63735583,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786365000,\"changeOverTime\":0.0285744190914799,\"marketChangeOverTime\":0.0285744190914799,\"uOpen\":99.26,\"uClose\":98.27,\"uHigh\":99.64,\"uLow\":96.725,\"uVolume\":63735583,\"fOpen\":99.26,\"fClose\":98.27,\"fHigh\":99.64,\"fLow\":96.725,\"fVolume\":63735583,\"label\":\"Aug 17, 22\",\"change\":-1.9300000000000068,\"changePercent\":-0.0193},{\"close\":100.44,\"high\":101.07,\"low\":96.7342,\"open\":97.74,\"priceDate\":\"2022-08-18\",\"symbol\":\"AMD\",\"volume\":76059523,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660870976000,\"changeOverTime\":0.05128741888214351,\"marketChangeOverTime\":0.05128741888214351,\"uOpen\":97.74,\"uClose\":100.44,\"uHigh\":101.07,\"uLow\":96.7342,\"uVolume\":76059523,\"fOpen\":97.74,\"fClose\":100.44,\"fHigh\":101.07,\"fLow\":96.7342,\"fVolume\":76059523,\"label\":\"Aug 18, 22\",\"change\":2.1700000000000017,\"changePercent\":0.0221},{\"close\":95.95,\"high\":99.245,\"low\":94.59,\"open\":98.67,\"priceDate\":\"2022-08-19\",\"symbol\":\"AMD\",\"volume\":67221693,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039905000,\"changeOverTime\":0.00429139627381198,\"marketChangeOverTime\":0.00429139627381198,\"uOpen\":98.67,\"uClose\":95.95,\"uHigh\":99.245,\"uLow\":94.59,\"uVolume\":67221693,\"fOpen\":98.67,\"fClose\":95.95,\"fHigh\":99.245,\"fLow\":94.59,\"fVolume\":67221693,\"label\":\"Aug 19, 22\",\"change\":-4.489999999999995,\"changePercent\":-0.0447},{\"close\":92.84,\"high\":95.02,\"low\":92.36,\"open\":94.4,\"priceDate\":\"2022-08-22\",\"symbol\":\"AMD\",\"volume\":61837284,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216415000,\"changeOverTime\":-0.028260414486079157,\"marketChangeOverTime\":-0.028260414486079157,\"uOpen\":94.4,\"uClose\":92.84,\"uHigh\":95.02,\"uLow\":92.36,\"uVolume\":61837284,\"fOpen\":94.4,\"fClose\":92.84,\"fHigh\":95.02,\"fLow\":92.36,\"fVolume\":61837284,\"label\":\"Aug 22, 22\",\"change\":-3.1099999999999994,\"changePercent\":-0.0324},{\"close\":92.49,\"high\":94.44,\"low\":92.11,\"open\":92.39,\"priceDate\":\"2022-08-23\",\"symbol\":\"AMD\",\"volume\":52590673,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304619000,\"changeOverTime\":-0.031923801549089505,\"marketChangeOverTime\":-0.031923801549089505,\"uOpen\":92.39,\"uClose\":92.49,\"uHigh\":94.44,\"uLow\":92.11,\"uVolume\":52590673,\"fOpen\":92.39,\"fClose\":92.49,\"fHigh\":94.44,\"fLow\":92.11,\"fVolume\":52590673,\"label\":\"Aug 23, 22\",\"change\":-0.3500000000000085,\"changePercent\":-0.0038},{\"close\":92.73,\"high\":93.38,\"low\":90.9,\"open\":92.21,\"priceDate\":\"2022-08-24\",\"symbol\":\"AMD\",\"volume\":56520431,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661391016000,\"changeOverTime\":-0.029411764705882373,\"marketChangeOverTime\":-0.029411764705882373,\"uOpen\":92.21,\"uClose\":92.73,\"uHigh\":93.38,\"uLow\":90.9,\"uVolume\":56520431,\"fOpen\":92.21,\"fClose\":92.73,\"fHigh\":93.38,\"fLow\":90.9,\"fVolume\":56520431,\"label\":\"Aug 24, 22\",\"change\":0.2400000000000091,\"changePercent\":0.0026},{\"close\":97.18,\"high\":97.57,\"low\":93.14,\"open\":93.14,\"priceDate\":\"2022-08-25\",\"symbol\":\"AMD\",\"volume\":61016201,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475622000,\"changeOverTime\":0.017165585095248067,\"marketChangeOverTime\":0.017165585095248067,\"uOpen\":93.14,\"uClose\":97.18,\"uHigh\":97.57,\"uLow\":93.14,\"uVolume\":61016201,\"fOpen\":93.14,\"fClose\":97.18,\"fHigh\":97.57,\"fLow\":93.14,\"fVolume\":61016201,\"label\":\"Aug 25, 22\",\"change\":4.450000000000003,\"changePercent\":0.048},{\"close\":91.18,\"high\":97.5999,\"low\":91.12,\"open\":96.29,\"priceDate\":\"2022-08-26\",\"symbol\":\"AMD\",\"volume\":65552540,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563816000,\"changeOverTime\":-0.04563533598492777,\"marketChangeOverTime\":-0.04563533598492777,\"uOpen\":96.29,\"uClose\":91.18,\"uHigh\":97.5999,\"uLow\":91.12,\"uVolume\":65552540,\"fOpen\":96.29,\"fClose\":91.18,\"fHigh\":97.5999,\"fLow\":91.12,\"fVolume\":65552540,\"label\":\"Aug 26, 22\",\"change\":-6,\"changePercent\":-0.0617},{\"close\":88.49,\"high\":91.19,\"low\":88.26,\"open\":90.05,\"priceDate\":\"2022-08-29\",\"symbol\":\"AMD\",\"volume\":61142538,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835620000,\"changeOverTime\":-0.07379108226920673,\"marketChangeOverTime\":-0.07379108226920673,\"uOpen\":90.05,\"uClose\":88.49,\"uHigh\":91.19,\"uLow\":88.26,\"uVolume\":61142538,\"fOpen\":90.05,\"fClose\":88.49,\"fHigh\":91.19,\"fLow\":88.26,\"fVolume\":61142538,\"label\":\"Aug 29, 22\",\"change\":-2.690000000000012,\"changePercent\":-0.0295},{\"close\":86.94,\"high\":90.15,\"low\":85.34,\"open\":90.055,\"priceDate\":\"2022-08-30\",\"symbol\":\"AMD\",\"volume\":69087118,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914820000,\"changeOverTime\":-0.09001465354825212,\"marketChangeOverTime\":-0.09001465354825212,\"uOpen\":90.055,\"uClose\":86.94,\"uHigh\":90.15,\"uLow\":85.34,\"uVolume\":69087118,\"fOpen\":90.055,\"fClose\":86.94,\"fHigh\":90.15,\"fLow\":85.34,\"fVolume\":69087118,\"label\":\"Aug 30, 22\",\"change\":-1.5499999999999972,\"changePercent\":-0.0175},{\"close\":84.87,\"high\":86.72,\"low\":83.72,\"open\":86.28,\"priceDate\":\"2022-08-31\",\"symbol\":\"AMD\",\"volume\":64991720,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997638000,\"changeOverTime\":-0.11168097132091272,\"marketChangeOverTime\":-0.11168097132091272,\"uOpen\":86.28,\"uClose\":84.87,\"uHigh\":86.72,\"uLow\":83.72,\"uVolume\":64991720,\"fOpen\":86.28,\"fClose\":84.87,\"fHigh\":86.72,\"fLow\":83.72,\"fVolume\":64991720,\"label\":\"Aug 31, 22\",\"change\":-2.069999999999993,\"changePercent\":-0.0238},{\"close\":82.33,\"high\":82.755,\"low\":78.52,\"open\":82.345,\"priceDate\":\"2022-09-01\",\"symbol\":\"AMD\",\"volume\":94854710,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080462000,\"changeOverTime\":-0.13826669457818722,\"marketChangeOverTime\":-0.13826669457818722,\"uOpen\":82.345,\"uClose\":82.33,\"uHigh\":82.755,\"uLow\":78.52,\"uVolume\":94854710,\"fOpen\":82.345,\"fClose\":82.33,\"fHigh\":82.755,\"fLow\":78.52,\"fVolume\":94854710,\"label\":\"Sep 1, 22\",\"change\":-2.5400000000000063,\"changePercent\":-0.0299},{\"close\":80.24,\"high\":83.65,\"low\":79.805,\"open\":83.315,\"priceDate\":\"2022-09-02\",\"symbol\":\"AMD\",\"volume\":84924445,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170445000,\"changeOverTime\":-0.1601423487544485,\"marketChangeOverTime\":-0.1601423487544485,\"uOpen\":83.315,\"uClose\":80.24,\"uHigh\":83.65,\"uLow\":79.805,\"uVolume\":84924445,\"fOpen\":83.315,\"fClose\":80.24,\"fHigh\":83.65,\"fLow\":79.805,\"fVolume\":84924445,\"label\":\"Sep 2, 22\",\"change\":-2.0900000000000034,\"changePercent\":-0.0254},{\"close\":78.72,\"high\":80.89,\"low\":78.3724,\"open\":80.41,\"priceDate\":\"2022-09-06\",\"symbol\":\"AMD\",\"volume\":68727299,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514282000,\"changeOverTime\":-0.176051915428093,\"marketChangeOverTime\":-0.176051915428093,\"uOpen\":80.41,\"uClose\":78.72,\"uHigh\":80.89,\"uLow\":78.3724,\"uVolume\":68727299,\"fOpen\":80.41,\"fClose\":78.72,\"fHigh\":80.89,\"fLow\":78.3724,\"fVolume\":68727299,\"label\":\"Sep 6, 22\",\"change\":-1.519999999999996,\"changePercent\":-0.0189},{\"close\":79.61,\"high\":80.25,\"low\":77.74,\"open\":79.24,\"priceDate\":\"2022-09-07\",\"symbol\":\"AMD\",\"volume\":67891169,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598835000,\"changeOverTime\":-0.16673644546786692,\"marketChangeOverTime\":-0.16673644546786692,\"uOpen\":79.24,\"uClose\":79.61,\"uHigh\":80.25,\"uLow\":77.74,\"uVolume\":67891169,\"fOpen\":79.24,\"fClose\":79.61,\"fHigh\":80.25,\"fLow\":77.74,\"fVolume\":67891169,\"label\":\"Sep 7, 22\",\"change\":0.8900000000000006,\"changePercent\":0.0113},{\"close\":82.78,\"high\":83.45,\"low\":79.24,\"open\":80.03,\"priceDate\":\"2022-09-08\",\"symbol\":\"AMD\",\"volume\":89089304,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688874000,\"changeOverTime\":-0.133556625497174,\"marketChangeOverTime\":-0.133556625497174,\"uOpen\":80.03,\"uClose\":82.78,\"uHigh\":83.45,\"uLow\":79.24,\"uVolume\":89089304,\"fOpen\":80.03,\"fClose\":82.78,\"fHigh\":83.45,\"fLow\":79.24,\"fVolume\":89089304,\"label\":\"Sep 8, 22\",\"change\":3.1700000000000017,\"changePercent\":0.0398}],\"quote\":{\"avgTotalVolume\":68831162,\"calculationPrice\":\"tops\",\"change\":1.93,\"changePercent\":0.02331,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Advanced Micro Devices Inc.\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":null,\"highTime\":null,\"iexAskPrice\":84.72,\"iexAskSize\":400,\"iexBidPrice\":81.26,\"iexBidSize\":103,\"iexClose\":84.71,\"iexCloseTime\":1662735998150,\"iexLastUpdated\":1662735998150,\"iexMarketPercent\":0.01068119011808174,\"iexOpen\":84.03,\"iexOpenTime\":1662730201360,\"iexRealtimePrice\":84.71,\"iexRealtimeSize\":100,\"iexVolume\":300177,\"lastTradeTime\":1662735998150,\"latestPrice\":84.71,\"latestSource\":\"IEX real time price\",\"latestTime\":\"11:06:38 AM\",\"latestUpdate\":1662735998150,\"latestVolume\":null,\"low\":null,\"lowSource\":null,\"lowTime\":null,\"marketCap\":136749123439,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":37.15,\"previousClose\":82.78,\"previousVolume\":89089304,\"primaryExchange\":\"NASDAQ\",\"symbol\":\"AMD\",\"volume\":null,\"week52High\":164.46,\"week52Low\":71.6,\"ytdChange\":-0.40142940236275193,\"isUSMarketOpen\":true}}",
"oneyear": "{\"chart\":[{\"close\":106.15,\"high\":107.2953,\"low\":105.84,\"open\":106.56,\"symbol\":\"AMD\",\"volume\":31857873,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-09\",\"updated\":1652531941694.186,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":106.56,\"uClose\":106.15,\"uHigh\":107.2953,\"uLow\":105.84,\"uVolume\":31857873,\"fOpen\":106.56,\"fClose\":106.15,\"fHigh\":107.2953,\"fLow\":105.84,\"fVolume\":31857873,\"label\":\"Sep 9, 21\",\"change\":0,\"changePercent\":0},{\"close\":105.2,\"high\":106.9913,\"low\":104.98,\"open\":106.99,\"symbol\":\"AMD\",\"volume\":32602293,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-10\",\"updated\":1652531941694.186,\"changeOverTime\":-0.008949599623174778,\"marketChangeOverTime\":-0.008949599623174778,\"uOpen\":106.99,\"uClose\":105.2,\"uHigh\":106.9913,\"uLow\":104.98,\"uVolume\":32602293,\"fOpen\":106.99,\"fClose\":105.2,\"fHigh\":106.9913,\"fLow\":104.98,\"fVolume\":32602293,\"label\":\"Sep 10, 21\",\"change\":-0.9500000000000028,\"changePercent\":-0.0089},{\"close\":104.8,\"high\":105.28,\"low\":102.63,\"open\":105.26,\"symbol\":\"AMD\",\"volume\":37767787,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-13\",\"updated\":1652531941694.186,\"changeOverTime\":-0.012717852096090517,\"marketChangeOverTime\":-0.012717852096090517,\"uOpen\":105.26,\"uClose\":104.8,\"uHigh\":105.28,\"uLow\":102.63,\"uVolume\":37767787,\"fOpen\":105.26,\"fClose\":104.8,\"fHigh\":105.28,\"fLow\":102.63,\"fVolume\":37767787,\"label\":\"Sep 13, 21\",\"change\":-0.4000000000000057,\"changePercent\":-0.0038},{\"close\":105.73,\"high\":106.82,\"low\":104.42,\"open\":105.52,\"symbol\":\"AMD\",\"volume\":40629527,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-14\",\"updated\":1652531941694.186,\"changeOverTime\":-0.003956665096561485,\"marketChangeOverTime\":-0.003956665096561485,\"uOpen\":105.52,\"uClose\":105.73,\"uHigh\":106.82,\"uLow\":104.42,\"uVolume\":40629527,\"fOpen\":105.52,\"fClose\":105.73,\"fHigh\":106.82,\"fLow\":104.42,\"fVolume\":40629527,\"label\":\"Sep 14, 21\",\"change\":0.9300000000000068,\"changePercent\":0.0089},{\"close\":105.6,\"high\":106.32,\"low\":104.03,\"open\":106,\"symbol\":\"AMD\",\"volume\":37998941,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-15\",\"updated\":1652531941694.186,\"changeOverTime\":-0.005181347150259174,\"marketChangeOverTime\":-0.005181347150259174,\"uOpen\":106,\"uClose\":105.6,\"uHigh\":106.32,\"uLow\":104.03,\"uVolume\":37998941,\"fOpen\":106,\"fClose\":105.6,\"fHigh\":106.32,\"fLow\":104.03,\"fVolume\":37998941,\"label\":\"Sep 15, 21\",\"change\":-0.13000000000000966,\"changePercent\":-0.0012},{\"close\":106.22,\"high\":106.75,\"low\":103.76,\"open\":104.915,\"symbol\":\"AMD\",\"volume\":38150269,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-16\",\"updated\":1652531941694.186,\"changeOverTime\":0.0006594441827601806,\"marketChangeOverTime\":0.0006594441827601806,\"uOpen\":104.915,\"uClose\":106.22,\"uHigh\":106.75,\"uLow\":103.76,\"uVolume\":38150269,\"fOpen\":104.915,\"fClose\":106.22,\"fHigh\":106.75,\"fLow\":103.76,\"fVolume\":38150269,\"label\":\"Sep 16, 21\",\"change\":0.6200000000000045,\"changePercent\":0.0059},{\"close\":103.88,\"high\":105.98,\"low\":103.71,\"open\":105.555,\"symbol\":\"AMD\",\"volume\":44528337,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-17\",\"updated\":1652531941694.186,\"changeOverTime\":-0.02138483278379661,\"marketChangeOverTime\":-0.02138483278379661,\"uOpen\":105.555,\"uClose\":103.88,\"uHigh\":105.98,\"uLow\":103.71,\"uVolume\":44528337,\"fOpen\":105.555,\"fClose\":103.88,\"fHigh\":105.98,\"fLow\":103.71,\"fVolume\":44528337,\"label\":\"Sep 17, 21\",\"change\":-2.3400000000000034,\"changePercent\":-0.022},{\"close\":101.55,\"high\":102.51,\"low\":99.51,\"open\":101.58,\"symbol\":\"AMD\",\"volume\":45228411,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-20\",\"updated\":1652531941694.186,\"changeOverTime\":-0.04333490343853046,\"marketChangeOverTime\":-0.04333490343853046,\"uOpen\":101.58,\"uClose\":101.55,\"uHigh\":102.51,\"uLow\":99.51,\"uVolume\":45228411,\"fOpen\":101.58,\"fClose\":101.55,\"fHigh\":102.51,\"fLow\":99.51,\"fVolume\":45228411,\"label\":\"Sep 20, 21\",\"change\":-2.3299999999999983,\"changePercent\":-0.0224},{\"close\":102.82,\"high\":103.4299,\"low\":101.18,\"open\":102.15,\"symbol\":\"AMD\",\"volume\":35481501,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-21\",\"updated\":1652531941694.186,\"changeOverTime\":-0.031370701837023195,\"marketChangeOverTime\":-0.031370701837023195,\"uOpen\":102.15,\"uClose\":102.82,\"uHigh\":103.4299,\"uLow\":101.18,\"uVolume\":35481501,\"fOpen\":102.15,\"fClose\":102.82,\"fHigh\":103.4299,\"fLow\":101.18,\"fVolume\":35481501,\"label\":\"Sep 21, 21\",\"change\":1.269999999999996,\"changePercent\":0.0125},{\"close\":104.38,\"high\":104.56,\"low\":102.21,\"open\":102.815,\"symbol\":\"AMD\",\"volume\":34126280,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-22\",\"updated\":1652531941694.186,\"changeOverTime\":-0.016674517192652002,\"marketChangeOverTime\":-0.016674517192652002,\"uOpen\":102.815,\"uClose\":104.38,\"uHigh\":104.56,\"uLow\":102.21,\"uVolume\":34126280,\"fOpen\":102.815,\"fClose\":104.38,\"fHigh\":104.56,\"fLow\":102.21,\"fVolume\":34126280,\"label\":\"Sep 22, 21\",\"change\":1.5600000000000023,\"changePercent\":0.0152},{\"close\":106.15,\"high\":106.86,\"low\":103.89,\"open\":104.89,\"symbol\":\"AMD\",\"volume\":32816657,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-23\",\"updated\":1652531941694.186,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":104.89,\"uClose\":106.15,\"uHigh\":106.86,\"uLow\":103.89,\"uVolume\":32816657,\"fOpen\":104.89,\"fClose\":106.15,\"fHigh\":106.86,\"fLow\":103.89,\"fVolume\":32816657,\"label\":\"Sep 23, 21\",\"change\":1.7700000000000102,\"changePercent\":0.017},{\"close\":105.8,\"high\":106.0499,\"low\":104.68,\"open\":105.185,\"symbol\":\"AMD\",\"volume\":26482610,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-24\",\"updated\":1652531941694.186,\"changeOverTime\":-0.003297220913801305,\"marketChangeOverTime\":-0.003297220913801305,\"uOpen\":105.185,\"uClose\":105.8,\"uHigh\":106.0499,\"uLow\":104.68,\"uVolume\":26482610,\"fOpen\":105.185,\"fClose\":105.8,\"fHigh\":106.0499,\"fLow\":104.68,\"fVolume\":26482610,\"label\":\"Sep 24, 21\",\"change\":-0.3500000000000085,\"changePercent\":-0.0033},{\"close\":108.16,\"high\":108.44,\"low\":103.44,\"open\":105.065,\"symbol\":\"AMD\",\"volume\":51944349,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-27\",\"updated\":1652531941694.186,\"changeOverTime\":0.01893546867640123,\"marketChangeOverTime\":0.01893546867640123,\"uOpen\":105.065,\"uClose\":108.16,\"uHigh\":108.44,\"uLow\":103.44,\"uVolume\":51944349,\"fOpen\":105.065,\"fClose\":108.16,\"fHigh\":108.44,\"fLow\":103.44,\"fVolume\":51944349,\"label\":\"Sep 27, 21\",\"change\":2.3599999999999994,\"changePercent\":0.0223},{\"close\":101.52,\"high\":107.65,\"low\":101.42,\"open\":106.835,\"symbol\":\"AMD\",\"volume\":74468968,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-28\",\"updated\":1652531941694.186,\"changeOverTime\":-0.04361752237399915,\"marketChangeOverTime\":-0.04361752237399915,\"uOpen\":106.835,\"uClose\":101.52,\"uHigh\":107.65,\"uLow\":101.42,\"uVolume\":74468968,\"fOpen\":106.835,\"fClose\":101.52,\"fHigh\":107.65,\"fLow\":101.42,\"fVolume\":74468968,\"label\":\"Sep 28, 21\",\"change\":-6.640000000000001,\"changePercent\":-0.0614},{\"close\":100.35,\"high\":102.66,\"low\":99.81,\"open\":102.295,\"symbol\":\"AMD\",\"volume\":52224721,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-29\",\"updated\":1652531941694.186,\"changeOverTime\":-0.05463966085727754,\"marketChangeOverTime\":-0.05463966085727754,\"uOpen\":102.295,\"uClose\":100.35,\"uHigh\":102.66,\"uLow\":99.81,\"uVolume\":52224721,\"fOpen\":102.295,\"fClose\":100.35,\"fHigh\":102.66,\"fLow\":99.81,\"fVolume\":52224721,\"label\":\"Sep 29, 21\",\"change\":-1.1700000000000017,\"changePercent\":-0.0115},{\"close\":102.9,\"high\":104.44,\"low\":101.99,\"open\":102.08,\"symbol\":\"AMD\",\"volume\":57636700,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-09-30\",\"updated\":1652531941694.186,\"changeOverTime\":-0.03061705134243994,\"marketChangeOverTime\":-0.03061705134243994,\"uOpen\":102.08,\"uClose\":102.9,\"uHigh\":104.44,\"uLow\":101.99,\"uVolume\":57636700,\"fOpen\":102.08,\"fClose\":102.9,\"fHigh\":104.44,\"fLow\":101.99,\"fVolume\":57636700,\"label\":\"Sep 30, 21\",\"change\":2.5500000000000114,\"changePercent\":0.0254},{\"close\":102.45,\"high\":103,\"low\":100.64,\"open\":102.6,\"symbol\":\"AMD\",\"volume\":41491585,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-01\",\"updated\":1652531941694.186,\"changeOverTime\":-0.03485633537447012,\"marketChangeOverTime\":-0.03485633537447012,\"uOpen\":102.6,\"uClose\":102.45,\"uHigh\":103,\"uLow\":100.64,\"uVolume\":41491585,\"fOpen\":102.6,\"fClose\":102.45,\"fHigh\":103,\"fLow\":100.64,\"fVolume\":41491585,\"label\":\"Oct 1, 21\",\"change\":-0.45000000000000284,\"changePercent\":-0.0044},{\"close\":100.34,\"high\":101.85,\"low\":99.82,\"open\":101.742,\"symbol\":\"AMD\",\"volume\":41967149,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-04\",\"updated\":1652531941694.186,\"changeOverTime\":-0.05473386716910035,\"marketChangeOverTime\":-0.05473386716910035,\"uOpen\":101.742,\"uClose\":100.34,\"uHigh\":101.85,\"uLow\":99.82,\"uVolume\":41967149,\"fOpen\":101.742,\"fClose\":100.34,\"fHigh\":101.85,\"fLow\":99.82,\"fVolume\":41967149,\"label\":\"Oct 4, 21\",\"change\":-2.1099999999999994,\"changePercent\":-0.0206},{\"close\":101.81,\"high\":102.8699,\"low\":100.6101,\"open\":100.92,\"symbol\":\"AMD\",\"volume\":31455249,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-05\",\"updated\":1652531941694.186,\"changeOverTime\":-0.040885539331135215,\"marketChangeOverTime\":-0.040885539331135215,\"uOpen\":100.92,\"uClose\":101.81,\"uHigh\":102.8699,\"uLow\":100.6101,\"uVolume\":31455249,\"fOpen\":100.92,\"fClose\":101.81,\"fHigh\":102.8699,\"fLow\":100.6101,\"fVolume\":31455249,\"label\":\"Oct 5, 21\",\"change\":1.4699999999999989,\"changePercent\":0.0147},{\"close\":103.64,\"high\":103.72,\"low\":100.35,\"open\":100.445,\"symbol\":\"AMD\",\"volume\":39071703,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-06\",\"updated\":1652531941694.186,\"changeOverTime\":-0.02364578426754597,\"marketChangeOverTime\":-0.02364578426754597,\"uOpen\":100.445,\"uClose\":103.64,\"uHigh\":103.72,\"uLow\":100.35,\"uVolume\":39071703,\"fOpen\":100.445,\"fClose\":103.64,\"fHigh\":103.72,\"fLow\":100.35,\"fVolume\":39071703,\"label\":\"Oct 6, 21\",\"change\":1.8299999999999983,\"changePercent\":0.018},{\"close\":106.45,\"high\":107.95,\"low\":104.46,\"open\":104.6,\"symbol\":\"AMD\",\"volume\":41543109,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-07\",\"updated\":1652531941694.186,\"changeOverTime\":0.0028261893546867372,\"marketChangeOverTime\":0.0028261893546867372,\"uOpen\":104.6,\"uClose\":106.45,\"uHigh\":107.95,\"uLow\":104.46,\"uVolume\":41543109,\"fOpen\":104.6,\"fClose\":106.45,\"fHigh\":107.95,\"fLow\":104.46,\"fVolume\":41543109,\"label\":\"Oct 7, 21\",\"change\":2.8100000000000023,\"changePercent\":0.0271},{\"close\":105.06,\"high\":107.28,\"low\":104.89,\"open\":106.55,\"symbol\":\"AMD\",\"volume\":30623047,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-08\",\"updated\":1652531941694.186,\"changeOverTime\":-0.010268487988695275,\"marketChangeOverTime\":-0.010268487988695275,\"uOpen\":106.55,\"uClose\":105.06,\"uHigh\":107.28,\"uLow\":104.89,\"uVolume\":30623047,\"fOpen\":106.55,\"fClose\":105.06,\"fHigh\":107.28,\"fLow\":104.89,\"fVolume\":30623047,\"label\":\"Oct 8, 21\",\"change\":-1.3900000000000006,\"changePercent\":-0.0131},{\"close\":104.68,\"high\":107.2,\"low\":104.022,\"open\":104.62,\"symbol\":\"AMD\",\"volume\":31284389,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-11\",\"updated\":1652531941694.186,\"changeOverTime\":-0.013848327837965132,\"marketChangeOverTime\":-0.013848327837965132,\"uOpen\":104.62,\"uClose\":104.68,\"uHigh\":107.2,\"uLow\":104.022,\"uVolume\":31284389,\"fOpen\":104.62,\"fClose\":104.68,\"fHigh\":107.2,\"fLow\":104.022,\"fVolume\":31284389,\"label\":\"Oct 11, 21\",\"change\":-0.37999999999999545,\"changePercent\":-0.0036},{\"close\":105.04,\"high\":106.04,\"low\":104.34,\"open\":105.165,\"symbol\":\"AMD\",\"volume\":34039906,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-12\",\"updated\":1652531941694.186,\"changeOverTime\":-0.010456900612341022,\"marketChangeOverTime\":-0.010456900612341022,\"uOpen\":105.165,\"uClose\":105.04,\"uHigh\":106.04,\"uLow\":104.34,\"uVolume\":34039906,\"fOpen\":105.165,\"fClose\":105.04,\"fHigh\":106.04,\"fLow\":104.34,\"fVolume\":34039906,\"label\":\"Oct 12, 21\",\"change\":0.35999999999999943,\"changePercent\":0.0034},{\"close\":109.16,\"high\":109.88,\"low\":106.25,\"open\":106.275,\"symbol\":\"AMD\",\"volume\":55631917,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-13\",\"updated\":1652531941694.186,\"changeOverTime\":0.028356099858690444,\"marketChangeOverTime\":0.028356099858690444,\"uOpen\":106.275,\"uClose\":109.16,\"uHigh\":109.88,\"uLow\":106.25,\"uVolume\":55631917,\"fOpen\":106.275,\"fClose\":109.16,\"fHigh\":109.88,\"fLow\":106.25,\"fVolume\":55631917,\"label\":\"Oct 13, 21\",\"change\":4.11999999999999,\"changePercent\":0.0392},{\"close\":111.99,\"high\":112.22,\"low\":109.6301,\"open\":110.5,\"symbol\":\"AMD\",\"volume\":46900157,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-14\",\"updated\":1652531941694.186,\"changeOverTime\":0.0550164861045689,\"marketChangeOverTime\":0.0550164861045689,\"uOpen\":110.5,\"uClose\":111.99,\"uHigh\":112.22,\"uLow\":109.6301,\"uVolume\":46900157,\"fOpen\":110.5,\"fClose\":111.99,\"fHigh\":112.22,\"fLow\":109.6301,\"fVolume\":46900157,\"label\":\"Oct 14, 21\",\"change\":2.8299999999999983,\"changePercent\":0.0259},{\"close\":112.12,\"high\":112.835,\"low\":111.11,\"open\":112.505,\"symbol\":\"AMD\",\"volume\":34203008,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-15\",\"updated\":1652531941694.186,\"changeOverTime\":0.05624116815826659,\"marketChangeOverTime\":0.05624116815826659,\"uOpen\":112.505,\"uClose\":112.12,\"uHigh\":112.835,\"uLow\":111.11,\"uVolume\":34203008,\"fOpen\":112.505,\"fClose\":112.12,\"fHigh\":112.835,\"fLow\":111.11,\"fVolume\":34203008,\"label\":\"Oct 15, 21\",\"change\":0.13000000000000966,\"changePercent\":0.0012},{\"close\":116.43,\"high\":116.88,\"low\":111.37,\"open\":111.9,\"symbol\":\"AMD\",\"volume\":47537763,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-18\",\"updated\":1652531941694.186,\"changeOverTime\":0.09684408855393312,\"marketChangeOverTime\":0.09684408855393312,\"uOpen\":111.9,\"uClose\":116.43,\"uHigh\":116.88,\"uLow\":111.37,\"uVolume\":47537763,\"fOpen\":111.9,\"fClose\":116.43,\"fHigh\":116.88,\"fLow\":111.37,\"fVolume\":47537763,\"label\":\"Oct 18, 21\",\"change\":4.310000000000002,\"changePercent\":0.0384},{\"close\":116.33,\"high\":117.17,\"low\":114.47,\"open\":116.16,\"symbol\":\"AMD\",\"volume\":39593938,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-19\",\"updated\":1652531941694.186,\"changeOverTime\":0.09590202543570411,\"marketChangeOverTime\":0.09590202543570411,\"uOpen\":116.16,\"uClose\":116.33,\"uHigh\":117.17,\"uLow\":114.47,\"uVolume\":39593938,\"fOpen\":116.16,\"fClose\":116.33,\"fHigh\":117.17,\"fLow\":114.47,\"fVolume\":39593938,\"label\":\"Oct 19, 21\",\"change\":-0.10000000000000853,\"changePercent\":-0.0009},{\"close\":116.39,\"high\":118.3001,\"low\":115.421,\"open\":116.29,\"symbol\":\"AMD\",\"volume\":34244811,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-20\",\"updated\":1652531941694.186,\"changeOverTime\":0.09646726330664149,\"marketChangeOverTime\":0.09646726330664149,\"uOpen\":116.29,\"uClose\":116.39,\"uHigh\":118.3001,\"uLow\":115.421,\"uVolume\":34244811,\"fOpen\":116.29,\"fClose\":116.39,\"fHigh\":118.3001,\"fLow\":115.421,\"fVolume\":34244811,\"label\":\"Oct 20, 21\",\"change\":0.060000000000002274,\"changePercent\":0.0005},{\"close\":119.33,\"high\":119.68,\"low\":116.26,\"open\":116.5,\"symbol\":\"AMD\",\"volume\":34794945,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-21\",\"updated\":1652531941694.186,\"changeOverTime\":0.12416391898257176,\"marketChangeOverTime\":0.12416391898257176,\"uOpen\":116.5,\"uClose\":119.33,\"uHigh\":119.68,\"uLow\":116.26,\"uVolume\":34794945,\"fOpen\":116.5,\"fClose\":119.33,\"fHigh\":119.68,\"fLow\":116.26,\"fVolume\":34794945,\"label\":\"Oct 21, 21\",\"change\":2.9399999999999977,\"changePercent\":0.0253},{\"close\":119.82,\"high\":121.56,\"low\":118.37,\"open\":120.825,\"symbol\":\"AMD\",\"volume\":38992694,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-22\",\"updated\":1652531941694.186,\"changeOverTime\":0.12878002826189341,\"marketChangeOverTime\":0.12878002826189341,\"uOpen\":120.825,\"uClose\":119.82,\"uHigh\":121.56,\"uLow\":118.37,\"uVolume\":38992694,\"fOpen\":120.825,\"fClose\":119.82,\"fHigh\":121.56,\"fLow\":118.37,\"fVolume\":38992694,\"label\":\"Oct 22, 21\",\"change\":0.4899999999999949,\"changePercent\":0.0041},{\"close\":122.36,\"high\":123.4599,\"low\":118.6,\"open\":120.515,\"symbol\":\"AMD\",\"volume\":47834118,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-25\",\"updated\":1652531941694.186,\"changeOverTime\":0.1527084314649081,\"marketChangeOverTime\":0.1527084314649081,\"uOpen\":120.515,\"uClose\":122.36,\"uHigh\":123.4599,\"uLow\":118.6,\"uVolume\":47834118,\"fOpen\":120.515,\"fClose\":122.36,\"fHigh\":123.4599,\"fLow\":118.6,\"fVolume\":47834118,\"label\":\"Oct 25, 21\",\"change\":2.5400000000000063,\"changePercent\":0.0212},{\"close\":122.93,\"high\":127.2,\"low\":122.5782,\"open\":122.99,\"symbol\":\"AMD\",\"volume\":59458928,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-26\",\"updated\":1652531941694.186,\"changeOverTime\":0.158078191238813,\"marketChangeOverTime\":0.158078191238813,\"uOpen\":122.99,\"uClose\":122.93,\"uHigh\":127.2,\"uLow\":122.5782,\"uVolume\":59458928,\"fOpen\":122.99,\"fClose\":122.93,\"fHigh\":127.2,\"fLow\":122.5782,\"fVolume\":59458928,\"label\":\"Oct 26, 21\",\"change\":0.5700000000000074,\"changePercent\":0.0047},{\"close\":122.28,\"high\":128.08,\"low\":121.05,\"open\":121.63,\"symbol\":\"AMD\",\"volume\":98245324,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-27\",\"updated\":1652531941694.186,\"changeOverTime\":0.15195478097032497,\"marketChangeOverTime\":0.15195478097032497,\"uOpen\":121.63,\"uClose\":122.28,\"uHigh\":128.08,\"uLow\":121.05,\"uVolume\":98245324,\"fOpen\":121.63,\"fClose\":122.28,\"fHigh\":128.08,\"fLow\":121.05,\"fVolume\":98245324,\"label\":\"Oct 27, 21\",\"change\":-0.6500000000000057,\"changePercent\":-0.0053},{\"close\":121.16,\"high\":123.5,\"low\":120.26,\"open\":122.855,\"symbol\":\"AMD\",\"volume\":58002459,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-28\",\"updated\":1652531941694.186,\"changeOverTime\":0.141403674046161,\"marketChangeOverTime\":0.141403674046161,\"uOpen\":122.855,\"uClose\":121.16,\"uHigh\":123.5,\"uLow\":120.26,\"uVolume\":58002459,\"fOpen\":122.855,\"fClose\":121.16,\"fHigh\":123.5,\"fLow\":120.26,\"fVolume\":58002459,\"label\":\"Oct 28, 21\",\"change\":-1.1200000000000045,\"changePercent\":-0.0092},{\"close\":120.23,\"high\":122.57,\"low\":119.88,\"open\":120.95,\"symbol\":\"AMD\",\"volume\":43320125,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-10-29\",\"updated\":1652531941694.186,\"changeOverTime\":0.1326424870466321,\"marketChangeOverTime\":0.1326424870466321,\"uOpen\":120.95,\"uClose\":120.23,\"uHigh\":122.57,\"uLow\":119.88,\"uVolume\":43320125,\"fOpen\":120.95,\"fClose\":120.23,\"fHigh\":122.57,\"fLow\":119.88,\"fVolume\":43320125,\"label\":\"Oct 29, 21\",\"change\":-0.9299999999999926,\"changePercent\":-0.0077},{\"close\":125.23,\"high\":125.67,\"low\":118.1301,\"open\":119.45,\"symbol\":\"AMD\",\"volume\":54559780,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-01\",\"updated\":1652531941694.186,\"changeOverTime\":0.17974564295807816,\"marketChangeOverTime\":0.17974564295807816,\"uOpen\":119.45,\"uClose\":125.23,\"uHigh\":125.67,\"uLow\":118.1301,\"uVolume\":54559780,\"fOpen\":119.45,\"fClose\":125.23,\"fHigh\":125.67,\"fLow\":118.1301,\"fVolume\":54559780,\"label\":\"Nov 1, 21\",\"change\":5,\"changePercent\":0.0416},{\"close\":127.63,\"high\":128.455,\"low\":124.2,\"open\":124.98,\"symbol\":\"AMD\",\"volume\":53491937,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-02\",\"updated\":1652531941694.186,\"changeOverTime\":0.2023551577955722,\"marketChangeOverTime\":0.2023551577955722,\"uOpen\":124.98,\"uClose\":127.63,\"uHigh\":128.455,\"uLow\":124.2,\"uVolume\":53491937,\"fOpen\":124.98,\"fClose\":127.63,\"fHigh\":128.455,\"fLow\":124.2,\"fVolume\":53491937,\"label\":\"Nov 2, 21\",\"change\":2.3999999999999915,\"changePercent\":0.0192},{\"close\":130.53,\"high\":130.6,\"low\":126.7901,\"open\":127.75,\"symbol\":\"AMD\",\"volume\":59537815,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-03\",\"updated\":1652531941694.186,\"changeOverTime\":0.22967498822421098,\"marketChangeOverTime\":0.22967498822421098,\"uOpen\":127.75,\"uClose\":130.53,\"uHigh\":130.6,\"uLow\":126.7901,\"uVolume\":59537815,\"fOpen\":127.75,\"fClose\":130.53,\"fHigh\":130.6,\"fLow\":126.7901,\"fVolume\":59537815,\"label\":\"Nov 3, 21\",\"change\":2.9000000000000057,\"changePercent\":0.0227},{\"close\":137.5,\"high\":139,\"low\":130.77,\"open\":132.01,\"symbol\":\"AMD\",\"volume\":84825156,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-04\",\"updated\":1652531941694.186,\"changeOverTime\":0.2953367875647668,\"marketChangeOverTime\":0.2953367875647668,\"uOpen\":132.01,\"uClose\":137.5,\"uHigh\":139,\"uLow\":130.77,\"uVolume\":84825156,\"fOpen\":132.01,\"fClose\":137.5,\"fHigh\":139,\"fLow\":130.77,\"fVolume\":84825156,\"label\":\"Nov 4, 21\",\"change\":6.969999999999999,\"changePercent\":0.0534},{\"close\":136.34,\"high\":141.22,\"low\":134.42,\"open\":139.185,\"symbol\":\"AMD\",\"volume\":64920597,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-05\",\"updated\":1652531941694.186,\"changeOverTime\":0.2844088553933113,\"marketChangeOverTime\":0.2844088553933113,\"uOpen\":139.185,\"uClose\":136.34,\"uHigh\":141.22,\"uLow\":134.42,\"uVolume\":64920597,\"fOpen\":139.185,\"fClose\":136.34,\"fHigh\":141.22,\"fLow\":134.42,\"fVolume\":64920597,\"label\":\"Nov 5, 21\",\"change\":-1.1599999999999966,\"changePercent\":-0.0084},{\"close\":150.16,\"high\":153.6,\"low\":137.7,\"open\":137.7,\"symbol\":\"AMD\",\"volume\":141493842,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-08\",\"updated\":1652531941694.186,\"changeOverTime\":0.4146019783325482,\"marketChangeOverTime\":0.4146019783325482,\"uOpen\":137.7,\"uClose\":150.16,\"uHigh\":153.6,\"uLow\":137.7,\"uVolume\":141493842,\"fOpen\":137.7,\"fClose\":150.16,\"fHigh\":153.6,\"fLow\":137.7,\"fVolume\":141493842,\"label\":\"Nov 8, 21\",\"change\":13.819999999999993,\"changePercent\":0.1014},{\"close\":148.92,\"high\":155.65,\"low\":143.89,\"open\":154.01,\"symbol\":\"AMD\",\"volume\":98442597,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-09\",\"updated\":1652531941694.186,\"changeOverTime\":0.40292039566650945,\"marketChangeOverTime\":0.40292039566650945,\"uOpen\":154.01,\"uClose\":148.92,\"uHigh\":155.65,\"uLow\":143.89,\"uVolume\":98442597,\"fOpen\":154.01,\"fClose\":148.92,\"fHigh\":155.65,\"fLow\":143.89,\"fVolume\":98442597,\"label\":\"Nov 9, 21\",\"change\":-1.240000000000009,\"changePercent\":-0.0083},{\"close\":139.87,\"high\":146.3,\"low\":138.52,\"open\":143.93,\"symbol\":\"AMD\",\"volume\":82989151,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-10\",\"updated\":1652531941694.186,\"changeOverTime\":0.31766368346679225,\"marketChangeOverTime\":0.31766368346679225,\"uOpen\":143.93,\"uClose\":139.87,\"uHigh\":146.3,\"uLow\":138.52,\"uVolume\":82989151,\"fOpen\":143.93,\"fClose\":139.87,\"fHigh\":146.3,\"fLow\":138.52,\"fVolume\":82989151,\"label\":\"Nov 10, 21\",\"change\":-9.049999999999983,\"changePercent\":-0.0608},{\"close\":146.01,\"high\":146.47,\"low\":140.84,\"open\":142.955,\"symbol\":\"AMD\",\"volume\":67934845,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-11\",\"updated\":1652531941694.186,\"changeOverTime\":0.3755063589260479,\"marketChangeOverTime\":0.3755063589260479,\"uOpen\":142.955,\"uClose\":146.01,\"uHigh\":146.47,\"uLow\":140.84,\"uVolume\":67934845,\"fOpen\":142.955,\"fClose\":146.01,\"fHigh\":146.47,\"fLow\":140.84,\"fVolume\":67934845,\"label\":\"Nov 11, 21\",\"change\":6.139999999999986,\"changePercent\":0.0439},{\"close\":147.89,\"high\":148.59,\"low\":144.25,\"open\":146.025,\"symbol\":\"AMD\",\"volume\":52162136,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-12\",\"updated\":1652531941694.186,\"changeOverTime\":0.3932171455487516,\"marketChangeOverTime\":0.3932171455487516,\"uOpen\":146.025,\"uClose\":147.89,\"uHigh\":148.59,\"uLow\":144.25,\"uVolume\":52162136,\"fOpen\":146.025,\"fClose\":147.89,\"fHigh\":148.59,\"fLow\":144.25,\"fVolume\":52162136,\"label\":\"Nov 12, 21\",\"change\":1.8799999999999955,\"changePercent\":0.0129},{\"close\":146.49,\"high\":148.98,\"low\":142.86,\"open\":148,\"symbol\":\"AMD\",\"volume\":52271271,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-15\",\"updated\":1652531941694.186,\"changeOverTime\":0.3800282618935469,\"marketChangeOverTime\":0.3800282618935469,\"uOpen\":148,\"uClose\":146.49,\"uHigh\":148.98,\"uLow\":142.86,\"uVolume\":52271271,\"fOpen\":148,\"fClose\":146.49,\"fHigh\":148.98,\"fLow\":142.86,\"fVolume\":52271271,\"label\":\"Nov 15, 21\",\"change\":-1.3999999999999773,\"changePercent\":-0.0095},{\"close\":152.45,\"high\":153.08,\"low\":145.34,\"open\":145.93,\"symbol\":\"AMD\",\"volume\":53100810,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-16\",\"updated\":1652531941694.186,\"changeOverTime\":0.4361752237399904,\"marketChangeOverTime\":0.4361752237399904,\"uOpen\":145.93,\"uClose\":152.45,\"uHigh\":153.08,\"uLow\":145.34,\"uVolume\":53100810,\"fOpen\":145.93,\"fClose\":152.45,\"fHigh\":153.08,\"fLow\":145.34,\"fVolume\":53100810,\"label\":\"Nov 16, 21\",\"change\":5.9599999999999795,\"changePercent\":0.0407},{\"close\":151.34,\"high\":154.6599,\"low\":149.69,\"open\":151.98,\"symbol\":\"AMD\",\"volume\":54527482,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-17\",\"updated\":1652531941694.186,\"changeOverTime\":0.4257183231276495,\"marketChangeOverTime\":0.4257183231276495,\"uOpen\":151.98,\"uClose\":151.34,\"uHigh\":154.6599,\"uLow\":149.69,\"uVolume\":54527482,\"fOpen\":151.98,\"fClose\":151.34,\"fHigh\":154.6599,\"fLow\":149.69,\"fVolume\":54527482,\"label\":\"Nov 17, 21\",\"change\":-1.1099999999999852,\"changePercent\":-0.0073},{\"close\":155.02,\"high\":158.89,\"low\":152.56,\"open\":157.07,\"symbol\":\"AMD\",\"volume\":60612733,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-18\",\"updated\":1652531941694.186,\"changeOverTime\":0.4603862458784739,\"marketChangeOverTime\":0.4603862458784739,\"uOpen\":157.07,\"uClose\":155.02,\"uHigh\":158.89,\"uLow\":152.56,\"uVolume\":60612733,\"fOpen\":157.07,\"fClose\":155.02,\"fHigh\":158.89,\"fLow\":152.56,\"fVolume\":60612733,\"label\":\"Nov 18, 21\",\"change\":3.680000000000007,\"changePercent\":0.0243},{\"close\":155.41,\"high\":156.92,\"low\":153.445,\"open\":155.76,\"symbol\":\"AMD\",\"volume\":41668862,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-19\",\"updated\":1652531941694.186,\"changeOverTime\":0.46406029203956656,\"marketChangeOverTime\":0.46406029203956656,\"uOpen\":155.76,\"uClose\":155.41,\"uHigh\":156.92,\"uLow\":153.445,\"uVolume\":41668862,\"fOpen\":155.76,\"fClose\":155.41,\"fHigh\":156.92,\"fLow\":153.445,\"fVolume\":41668862,\"label\":\"Nov 19, 21\",\"change\":0.38999999999998636,\"changePercent\":0.0025},{\"close\":152.52,\"high\":161.8799,\"low\":152.39,\"open\":157.14,\"symbol\":\"AMD\",\"volume\":58674078,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-22\",\"updated\":1652531941694.186,\"changeOverTime\":0.43683466792275083,\"marketChangeOverTime\":0.43683466792275083,\"uOpen\":157.14,\"uClose\":152.52,\"uHigh\":161.8799,\"uLow\":152.39,\"uVolume\":58674078,\"fOpen\":157.14,\"fClose\":152.52,\"fHigh\":161.8799,\"fLow\":152.39,\"fVolume\":58674078,\"label\":\"Nov 22, 21\",\"change\":-2.8899999999999864,\"changePercent\":-0.0186},{\"close\":149.92,\"high\":152.66,\"low\":145.2996,\"open\":150.41,\"symbol\":\"AMD\",\"volume\":62852705,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-23\",\"updated\":1652531941694.186,\"changeOverTime\":0.4123410268487987,\"marketChangeOverTime\":0.4123410268487987,\"uOpen\":150.41,\"uClose\":149.92,\"uHigh\":152.66,\"uLow\":145.2996,\"uVolume\":62852705,\"fOpen\":150.41,\"fClose\":149.92,\"fHigh\":152.66,\"fLow\":145.2996,\"fVolume\":62852705,\"label\":\"Nov 23, 21\",\"change\":-2.6000000000000227,\"changePercent\":-0.017},{\"close\":157.8,\"high\":157.93,\"low\":147.19,\"open\":149.46,\"symbol\":\"AMD\",\"volume\":60677062,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-24\",\"updated\":1652531941694.186,\"changeOverTime\":0.4865756005652379,\"marketChangeOverTime\":0.4865756005652379,\"uOpen\":149.46,\"uClose\":157.8,\"uHigh\":157.93,\"uLow\":147.19,\"uVolume\":60677062,\"fOpen\":149.46,\"fClose\":157.8,\"fHigh\":157.93,\"fLow\":147.19,\"fVolume\":60677062,\"label\":\"Nov 24, 21\",\"change\":7.880000000000024,\"changePercent\":0.0526},{\"close\":154.81,\"high\":158.1,\"low\":152.81,\"open\":155.8,\"symbol\":\"AMD\",\"volume\":36245068,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-26\",\"updated\":1652531941694.186,\"changeOverTime\":0.45840791333019304,\"marketChangeOverTime\":0.45840791333019304,\"uOpen\":155.8,\"uClose\":154.81,\"uHigh\":158.1,\"uLow\":152.81,\"uVolume\":36245068,\"fOpen\":155.8,\"fClose\":154.81,\"fHigh\":158.1,\"fLow\":152.81,\"fVolume\":36245068,\"label\":\"Nov 26, 21\",\"change\":-2.990000000000009,\"changePercent\":-0.0189},{\"close\":161.91,\"high\":162.505,\"low\":156.1,\"open\":157.5,\"symbol\":\"AMD\",\"volume\":57438867,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-29\",\"updated\":1652531941694.186,\"changeOverTime\":0.5252943947244464,\"marketChangeOverTime\":0.5252943947244464,\"uOpen\":157.5,\"uClose\":161.91,\"uHigh\":162.505,\"uLow\":156.1,\"uVolume\":57438867,\"fOpen\":157.5,\"fClose\":161.91,\"fHigh\":162.505,\"fLow\":156.1,\"fVolume\":57438867,\"label\":\"Nov 29, 21\",\"change\":7.099999999999994,\"changePercent\":0.0459},{\"close\":158.37,\"high\":164.4599,\"low\":155.6801,\"open\":163.28,\"symbol\":\"AMD\",\"volume\":75182545,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-11-30\",\"updated\":1652531941694.186,\"changeOverTime\":0.4919453603391427,\"marketChangeOverTime\":0.4919453603391427,\"uOpen\":163.28,\"uClose\":158.37,\"uHigh\":164.4599,\"uLow\":155.6801,\"uVolume\":75182545,\"fOpen\":163.28,\"fClose\":158.37,\"fHigh\":164.4599,\"fLow\":155.6801,\"fVolume\":75182545,\"label\":\"Nov 30, 21\",\"change\":-3.539999999999992,\"changePercent\":-0.0219},{\"close\":149.11,\"high\":160.88,\"low\":148.92,\"open\":160.37,\"symbol\":\"AMD\",\"volume\":64185119,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-01\",\"updated\":1652531941694.186,\"changeOverTime\":0.4047103155911447,\"marketChangeOverTime\":0.4047103155911447,\"uOpen\":160.37,\"uClose\":149.11,\"uHigh\":160.88,\"uLow\":148.92,\"uVolume\":64185119,\"fOpen\":160.37,\"fClose\":149.11,\"fHigh\":160.88,\"fLow\":148.92,\"fVolume\":64185119,\"label\":\"Dec 1, 21\",\"change\":-9.259999999999991,\"changePercent\":-0.0585},{\"close\":150.68,\"high\":152.53,\"low\":146.47,\"open\":147.675,\"symbol\":\"AMD\",\"volume\":56161216,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-02\",\"updated\":1652531941694.186,\"changeOverTime\":0.4195007065473387,\"marketChangeOverTime\":0.4195007065473387,\"uOpen\":147.675,\"uClose\":150.68,\"uHigh\":152.53,\"uLow\":146.47,\"uVolume\":56161216,\"fOpen\":147.675,\"fClose\":150.68,\"fHigh\":152.53,\"fLow\":146.47,\"fVolume\":56161216,\"label\":\"Dec 2, 21\",\"change\":1.5699999999999932,\"changePercent\":0.0105},{\"close\":144.01,\"high\":152.38,\"low\":140.72,\"open\":151.645,\"symbol\":\"AMD\",\"volume\":65910028,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-03\",\"updated\":1652531941694.186,\"changeOverTime\":0.35666509656146944,\"marketChangeOverTime\":0.35666509656146944,\"uOpen\":151.645,\"uClose\":144.01,\"uHigh\":152.38,\"uLow\":140.72,\"uVolume\":65910028,\"fOpen\":151.645,\"fClose\":144.01,\"fHigh\":152.38,\"fLow\":140.72,\"fVolume\":65910028,\"label\":\"Dec 3, 21\",\"change\":-6.670000000000016,\"changePercent\":-0.0443},{\"close\":139.06,\"high\":141.31,\"low\":134.2,\"open\":141.135,\"symbol\":\"AMD\",\"volume\":66776493,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-06\",\"updated\":1652531941694.186,\"changeOverTime\":0.31003297220913795,\"marketChangeOverTime\":0.31003297220913795,\"uOpen\":141.135,\"uClose\":139.06,\"uHigh\":141.31,\"uLow\":134.2,\"uVolume\":66776493,\"fOpen\":141.135,\"fClose\":139.06,\"fHigh\":141.31,\"fLow\":134.2,\"fVolume\":66776493,\"label\":\"Dec 6, 21\",\"change\":-4.949999999999989,\"changePercent\":-0.0344},{\"close\":144.85,\"high\":145.76,\"low\":141.0001,\"open\":143.9,\"symbol\":\"AMD\",\"volume\":53359432,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-07\",\"updated\":1652531941694.186,\"changeOverTime\":0.36457842675459246,\"marketChangeOverTime\":0.36457842675459246,\"uOpen\":143.9,\"uClose\":144.85,\"uHigh\":145.76,\"uLow\":141.0001,\"uVolume\":53359432,\"fOpen\":143.9,\"fClose\":144.85,\"fHigh\":145.76,\"fLow\":141.0001,\"fVolume\":53359432,\"label\":\"Dec 7, 21\",\"change\":5.789999999999992,\"changePercent\":0.0416},{\"close\":145.24,\"high\":147.04,\"low\":142.7,\"open\":144.96,\"symbol\":\"AMD\",\"volume\":40977478,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-08\",\"updated\":1652531941694.186,\"changeOverTime\":0.36825247291568536,\"marketChangeOverTime\":0.36825247291568536,\"uOpen\":144.96,\"uClose\":145.24,\"uHigh\":147.04,\"uLow\":142.7,\"uVolume\":40977478,\"fOpen\":144.96,\"fClose\":145.24,\"fHigh\":147.04,\"fLow\":142.7,\"fVolume\":40977478,\"label\":\"Dec 8, 21\",\"change\":0.3900000000000148,\"changePercent\":0.0027},{\"close\":138.1,\"high\":146.69,\"low\":137.8,\"open\":145.16,\"symbol\":\"AMD\",\"volume\":53019926,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-09\",\"updated\":1652531941694.186,\"changeOverTime\":0.30098916627414024,\"marketChangeOverTime\":0.30098916627414024,\"uOpen\":145.16,\"uClose\":138.1,\"uHigh\":146.69,\"uLow\":137.8,\"uVolume\":53019926,\"fOpen\":145.16,\"fClose\":138.1,\"fHigh\":146.69,\"fLow\":137.8,\"fVolume\":53019926,\"label\":\"Dec 9, 21\",\"change\":-7.140000000000015,\"changePercent\":-0.0492},{\"close\":138.55,\"high\":141.365,\"low\":135.82,\"open\":141.29,\"symbol\":\"AMD\",\"volume\":42224275,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-10\",\"updated\":1652531941694.186,\"changeOverTime\":0.3052284503061706,\"marketChangeOverTime\":0.3052284503061706,\"uOpen\":141.29,\"uClose\":138.55,\"uHigh\":141.365,\"uLow\":135.82,\"uVolume\":42224275,\"fOpen\":141.29,\"fClose\":138.55,\"fHigh\":141.365,\"fLow\":135.82,\"fVolume\":42224275,\"label\":\"Dec 10, 21\",\"change\":0.45000000000001705,\"changePercent\":0.0033},{\"close\":133.8,\"high\":139.4,\"low\":133.415,\"open\":138.25,\"symbol\":\"AMD\",\"volume\":42173963,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-13\",\"updated\":1652531941694.186,\"changeOverTime\":0.2604804521902968,\"marketChangeOverTime\":0.2604804521902968,\"uOpen\":138.25,\"uClose\":133.8,\"uHigh\":139.4,\"uLow\":133.415,\"uVolume\":42173963,\"fOpen\":138.25,\"fClose\":133.8,\"fHigh\":139.4,\"fLow\":133.415,\"fVolume\":42173963,\"label\":\"Dec 13, 21\",\"change\":-4.75,\"changePercent\":-0.0343},{\"close\":135.6,\"high\":137.24,\"low\":130.6,\"open\":131.67,\"symbol\":\"AMD\",\"volume\":50754642,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-14\",\"updated\":1652531941694.186,\"changeOverTime\":0.2774375883184172,\"marketChangeOverTime\":0.2774375883184172,\"uOpen\":131.67,\"uClose\":135.6,\"uHigh\":137.24,\"uLow\":130.6,\"uVolume\":50754642,\"fOpen\":131.67,\"fClose\":135.6,\"fHigh\":137.24,\"fLow\":130.6,\"fVolume\":50754642,\"label\":\"Dec 14, 21\",\"change\":1.799999999999983,\"changePercent\":0.0135},{\"close\":146.5,\"high\":146.69,\"low\":133.81,\"open\":135.11,\"symbol\":\"AMD\",\"volume\":72425783,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-15\",\"updated\":1652531941694.186,\"changeOverTime\":0.3801224682053697,\"marketChangeOverTime\":0.3801224682053697,\"uOpen\":135.11,\"uClose\":146.5,\"uHigh\":146.69,\"uLow\":133.81,\"uVolume\":72425783,\"fOpen\":135.11,\"fClose\":146.5,\"fHigh\":146.69,\"fLow\":133.81,\"fVolume\":72425783,\"label\":\"Dec 15, 21\",\"change\":10.900000000000006,\"changePercent\":0.0804},{\"close\":138.64,\"high\":147.93,\"low\":137.02,\"open\":147,\"symbol\":\"AMD\",\"volume\":63369550,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-16\",\"updated\":1652531941694.186,\"changeOverTime\":0.30607630711257633,\"marketChangeOverTime\":0.30607630711257633,\"uOpen\":147,\"uClose\":138.64,\"uHigh\":147.93,\"uLow\":137.02,\"uVolume\":63369550,\"fOpen\":147,\"fClose\":138.64,\"fHigh\":147.93,\"fLow\":137.02,\"fVolume\":63369550,\"label\":\"Dec 16, 21\",\"change\":-7.860000000000014,\"changePercent\":-0.0537},{\"close\":137.75,\"high\":142.04,\"low\":136.11,\"open\":136.3,\"symbol\":\"AMD\",\"volume\":55692280,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-17\",\"updated\":1652531941694.186,\"changeOverTime\":0.29769194536033905,\"marketChangeOverTime\":0.29769194536033905,\"uOpen\":136.3,\"uClose\":137.75,\"uHigh\":142.04,\"uLow\":136.11,\"uVolume\":55692280,\"fOpen\":136.3,\"fClose\":137.75,\"fHigh\":142.04,\"fLow\":136.11,\"fVolume\":55692280,\"label\":\"Dec 17, 21\",\"change\":-0.8899999999999864,\"changePercent\":-0.0064},{\"close\":135.8,\"high\":138.26,\"low\":133.52,\"open\":135.97,\"symbol\":\"AMD\",\"volume\":38195396,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-20\",\"updated\":1652531941694.186,\"changeOverTime\":0.2793217145548752,\"marketChangeOverTime\":0.2793217145548752,\"uOpen\":135.97,\"uClose\":135.8,\"uHigh\":138.26,\"uLow\":133.52,\"uVolume\":38195396,\"fOpen\":135.97,\"fClose\":135.8,\"fHigh\":138.26,\"fLow\":133.52,\"fVolume\":38195396,\"label\":\"Dec 20, 21\",\"change\":-1.9499999999999886,\"changePercent\":-0.0142},{\"close\":144.25,\"high\":144.5,\"low\":135.15,\"open\":138.185,\"symbol\":\"AMD\",\"volume\":57785243,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-21\",\"updated\":1652531941694.186,\"changeOverTime\":0.35892604804521894,\"marketChangeOverTime\":0.35892604804521894,\"uOpen\":138.185,\"uClose\":144.25,\"uHigh\":144.5,\"uLow\":135.15,\"uVolume\":57785243,\"fOpen\":138.185,\"fClose\":144.25,\"fHigh\":144.5,\"fLow\":135.15,\"fVolume\":57785243,\"label\":\"Dec 21, 21\",\"change\":8.449999999999989,\"changePercent\":0.0622},{\"close\":143.88,\"high\":144.5,\"low\":140.27,\"open\":142.65,\"symbol\":\"AMD\",\"volume\":46923682,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-22\",\"updated\":1652531941694.186,\"changeOverTime\":0.3554404145077719,\"marketChangeOverTime\":0.3554404145077719,\"uOpen\":142.65,\"uClose\":143.88,\"uHigh\":144.5,\"uLow\":140.27,\"uVolume\":46923682,\"fOpen\":142.65,\"fClose\":143.88,\"fHigh\":144.5,\"fLow\":140.27,\"fVolume\":46923682,\"label\":\"Dec 22, 21\",\"change\":-0.37000000000000455,\"changePercent\":-0.0026},{\"close\":146.14,\"high\":149.018,\"low\":143.85,\"open\":143.89,\"symbol\":\"AMD\",\"volume\":48653789,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-23\",\"updated\":1652531941694.186,\"changeOverTime\":0.37673104097974547,\"marketChangeOverTime\":0.37673104097974547,\"uOpen\":143.89,\"uClose\":146.14,\"uHigh\":149.018,\"uLow\":143.85,\"uVolume\":48653789,\"fOpen\":143.89,\"fClose\":146.14,\"fHigh\":149.018,\"fLow\":143.85,\"fVolume\":48653789,\"label\":\"Dec 23, 21\",\"change\":2.259999999999991,\"changePercent\":0.0157},{\"close\":154.36,\"high\":154.89,\"low\":147.25,\"open\":147.51,\"symbol\":\"AMD\",\"volume\":53296375,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-27\",\"updated\":1652531941694.186,\"changeOverTime\":0.45416862929816304,\"marketChangeOverTime\":0.45416862929816304,\"uOpen\":147.51,\"uClose\":154.36,\"uHigh\":154.89,\"uLow\":147.25,\"uVolume\":53296375,\"fOpen\":147.51,\"fClose\":154.36,\"fHigh\":154.89,\"fLow\":147.25,\"fVolume\":53296375,\"label\":\"Dec 27, 21\",\"change\":8.220000000000027,\"changePercent\":0.0562},{\"close\":153.15,\"high\":156.73,\"low\":151.38,\"open\":155.88,\"symbol\":\"AMD\",\"volume\":58699069,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-28\",\"updated\":1652531941694.186,\"changeOverTime\":0.442769665567593,\"marketChangeOverTime\":0.442769665567593,\"uOpen\":155.88,\"uClose\":153.15,\"uHigh\":156.73,\"uLow\":151.38,\"uVolume\":58699069,\"fOpen\":155.88,\"fClose\":153.15,\"fHigh\":156.73,\"fLow\":151.38,\"fVolume\":58699069,\"label\":\"Dec 28, 21\",\"change\":-1.210000000000008,\"changePercent\":-0.0078},{\"close\":148.26,\"high\":154.3399,\"low\":147.29,\"open\":152.82,\"symbol\":\"AMD\",\"volume\":51300205,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-29\",\"updated\":1652531941694.186,\"changeOverTime\":0.3967027790861986,\"marketChangeOverTime\":0.3967027790861986,\"uOpen\":152.82,\"uClose\":148.26,\"uHigh\":154.3399,\"uLow\":147.29,\"uVolume\":51300205,\"fOpen\":152.82,\"fClose\":148.26,\"fHigh\":154.3399,\"fLow\":147.29,\"fVolume\":51300205,\"label\":\"Dec 29, 21\",\"change\":-4.890000000000015,\"changePercent\":-0.0319},{\"close\":145.15,\"high\":148.85,\"low\":144.85,\"open\":147.44,\"symbol\":\"AMD\",\"volume\":44357997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-30\",\"updated\":1652531941694.186,\"changeOverTime\":0.3674046161092793,\"marketChangeOverTime\":0.3674046161092793,\"uOpen\":147.44,\"uClose\":145.15,\"uHigh\":148.85,\"uLow\":144.85,\"uVolume\":44357997,\"fOpen\":147.44,\"fClose\":145.15,\"fHigh\":148.85,\"fLow\":144.85,\"fVolume\":44357997,\"label\":\"Dec 30, 21\",\"change\":-3.109999999999985,\"changePercent\":-0.021},{\"close\":143.9,\"high\":148.61,\"low\":143.55,\"open\":146.16,\"symbol\":\"AMD\",\"volume\":49448144,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2021-12-31\",\"updated\":1652531941694.186,\"changeOverTime\":0.3556288271314178,\"marketChangeOverTime\":0.3556288271314178,\"uOpen\":146.16,\"uClose\":143.9,\"uHigh\":148.61,\"uLow\":143.55,\"uVolume\":49448144,\"fOpen\":146.16,\"fClose\":143.9,\"fHigh\":148.61,\"fLow\":143.55,\"fVolume\":49448144,\"label\":\"Dec 31, 21\",\"change\":-1.25,\"changePercent\":-0.0086},{\"close\":150.24,\"high\":151.65,\"low\":145.02,\"open\":145.135,\"symbol\":\"AMD\",\"volume\":59477667,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-03\",\"updated\":1652531941694.186,\"changeOverTime\":0.41535562882713145,\"marketChangeOverTime\":0.41535562882713145,\"uOpen\":145.135,\"uClose\":150.24,\"uHigh\":151.65,\"uLow\":145.02,\"uVolume\":59477667,\"fOpen\":145.135,\"fClose\":150.24,\"fHigh\":151.65,\"fLow\":145.02,\"fVolume\":59477667,\"label\":\"Jan 3, 22\",\"change\":6.340000000000003,\"changePercent\":0.0441},{\"close\":144.42,\"high\":152.42,\"low\":140.7,\"open\":151.01,\"symbol\":\"AMD\",\"volume\":80200455,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-04\",\"updated\":1652531941694.186,\"changeOverTime\":0.360527555346208,\"marketChangeOverTime\":0.360527555346208,\"uOpen\":151.01,\"uClose\":144.42,\"uHigh\":152.42,\"uLow\":140.7,\"uVolume\":80200455,\"fOpen\":151.01,\"fClose\":144.42,\"fHigh\":152.42,\"fLow\":140.7,\"fVolume\":80200455,\"label\":\"Jan 4, 22\",\"change\":-5.820000000000022,\"changePercent\":-0.0387},{\"close\":136.15,\"high\":143.76,\"low\":135.29,\"open\":142.815,\"symbol\":\"AMD\",\"volume\":65403174,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-05\",\"updated\":1652531941694.186,\"changeOverTime\":0.2826189354686764,\"marketChangeOverTime\":0.2826189354686764,\"uOpen\":142.815,\"uClose\":136.15,\"uHigh\":143.76,\"uLow\":135.29,\"uVolume\":65403174,\"fOpen\":142.815,\"fClose\":136.15,\"fHigh\":143.76,\"fLow\":135.29,\"fVolume\":65403174,\"label\":\"Jan 5, 22\",\"change\":-8.269999999999982,\"changePercent\":-0.0573},{\"close\":136.23,\"high\":138,\"low\":131.77,\"open\":136.19,\"symbol\":\"AMD\",\"volume\":64802937,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-06\",\"updated\":1652531941694.186,\"changeOverTime\":0.28337258596325937,\"marketChangeOverTime\":0.28337258596325937,\"uOpen\":136.19,\"uClose\":136.23,\"uHigh\":138,\"uLow\":131.77,\"uVolume\":64802937,\"fOpen\":136.19,\"fClose\":136.23,\"fHigh\":138,\"fLow\":131.77,\"fVolume\":64802937,\"label\":\"Jan 6, 22\",\"change\":0.07999999999998408,\"changePercent\":0.0006},{\"close\":132,\"high\":137.44,\"low\":131.13,\"open\":136.28,\"symbol\":\"AMD\",\"volume\":58441104,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-07\",\"updated\":1652531941694.186,\"changeOverTime\":0.2435233160621761,\"marketChangeOverTime\":0.2435233160621761,\"uOpen\":136.28,\"uClose\":132,\"uHigh\":137.44,\"uLow\":131.13,\"uVolume\":58441104,\"fOpen\":136.28,\"fClose\":132,\"fHigh\":137.44,\"fLow\":131.13,\"fVolume\":58441104,\"label\":\"Jan 7, 22\",\"change\":-4.22999999999999,\"changePercent\":-0.0311},{\"close\":132,\"high\":132.42,\"low\":125.03,\"open\":129.08,\"symbol\":\"AMD\",\"volume\":84671336,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-10\",\"updated\":1652531941694.186,\"changeOverTime\":0.2435233160621761,\"marketChangeOverTime\":0.2435233160621761,\"uOpen\":129.08,\"uClose\":132,\"uHigh\":132.42,\"uLow\":125.03,\"uVolume\":84671336,\"fOpen\":129.08,\"fClose\":132,\"fHigh\":132.42,\"fLow\":125.03,\"fVolume\":84671336,\"label\":\"Jan 10, 22\",\"change\":0,\"changePercent\":0},{\"close\":137.31,\"high\":138.99,\"low\":131.59,\"open\":133.45,\"symbol\":\"AMD\",\"volume\":77153906,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-11\",\"updated\":1652531941694.186,\"changeOverTime\":0.2935468676401318,\"marketChangeOverTime\":0.2935468676401318,\"uOpen\":133.45,\"uClose\":137.31,\"uHigh\":138.99,\"uLow\":131.59,\"uVolume\":77153906,\"fOpen\":133.45,\"fClose\":137.31,\"fHigh\":138.99,\"fLow\":131.59,\"fVolume\":77153906,\"label\":\"Jan 11, 22\",\"change\":5.310000000000002,\"changePercent\":0.0402},{\"close\":137.47,\"high\":140.57,\"low\":135.77,\"open\":138.585,\"symbol\":\"AMD\",\"volume\":69669598,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-12\",\"updated\":1652531941694.186,\"changeOverTime\":0.29505416862929806,\"marketChangeOverTime\":0.29505416862929806,\"uOpen\":138.585,\"uClose\":137.47,\"uHigh\":140.57,\"uLow\":135.77,\"uVolume\":69669598,\"fOpen\":138.585,\"fClose\":137.47,\"fHigh\":140.57,\"fLow\":135.77,\"fVolume\":69669598,\"label\":\"Jan 12, 22\",\"change\":0.1599999999999966,\"changePercent\":0.0012},{\"close\":132.74,\"high\":141.25,\"low\":131.81,\"open\":139.44,\"symbol\":\"AMD\",\"volume\":76618059,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-13\",\"updated\":1652531941694.186,\"changeOverTime\":0.2504945831370702,\"marketChangeOverTime\":0.2504945831370702,\"uOpen\":139.44,\"uClose\":132.74,\"uHigh\":141.25,\"uLow\":131.81,\"uVolume\":76618059,\"fOpen\":139.44,\"fClose\":132.74,\"fHigh\":141.25,\"fLow\":131.81,\"fVolume\":76618059,\"label\":\"Jan 13, 22\",\"change\":-4.72999999999999,\"changePercent\":-0.0344},{\"close\":136.88,\"high\":137,\"low\":131.43,\"open\":131.68,\"symbol\":\"AMD\",\"volume\":71078438,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-14\",\"updated\":1652531941694.186,\"changeOverTime\":0.28949599623174743,\"marketChangeOverTime\":0.28949599623174743,\"uOpen\":131.68,\"uClose\":136.88,\"uHigh\":137,\"uLow\":131.43,\"uVolume\":71078438,\"fOpen\":131.68,\"fClose\":136.88,\"fHigh\":137,\"fLow\":131.43,\"fVolume\":71078438,\"label\":\"Jan 14, 22\",\"change\":4.139999999999986,\"changePercent\":0.0312},{\"close\":131.93,\"high\":136.3893,\"low\":131.59,\"open\":134.5,\"symbol\":\"AMD\",\"volume\":56589456,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-18\",\"updated\":1652531941694.186,\"changeOverTime\":0.2428638718794159,\"marketChangeOverTime\":0.2428638718794159,\"uOpen\":134.5,\"uClose\":131.93,\"uHigh\":136.3893,\"uLow\":131.59,\"uVolume\":56589456,\"fOpen\":134.5,\"fClose\":131.93,\"fHigh\":136.3893,\"fLow\":131.59,\"fVolume\":56589456,\"label\":\"Jan 18, 22\",\"change\":-4.949999999999989,\"changePercent\":-0.0362},{\"close\":128.27,\"high\":134.57,\"low\":128.02,\"open\":133.55,\"symbol\":\"AMD\",\"volume\":69831849,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-19\",\"updated\":1652531941694.186,\"changeOverTime\":0.20838436175223743,\"marketChangeOverTime\":0.20838436175223743,\"uOpen\":133.55,\"uClose\":128.27,\"uHigh\":134.57,\"uLow\":128.02,\"uVolume\":69831849,\"fOpen\":133.55,\"fClose\":128.27,\"fHigh\":134.57,\"fLow\":128.02,\"fVolume\":69831849,\"label\":\"Jan 19, 22\",\"change\":-3.6599999999999966,\"changePercent\":-0.0277},{\"close\":121.89,\"high\":128.51,\"low\":121.41,\"open\":126.04,\"symbol\":\"AMD\",\"volume\":91157293,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-20\",\"updated\":1652531941694.186,\"changeOverTime\":0.14828073480923215,\"marketChangeOverTime\":0.14828073480923215,\"uOpen\":126.04,\"uClose\":121.89,\"uHigh\":128.51,\"uLow\":121.41,\"uVolume\":91157293,\"fOpen\":126.04,\"fClose\":121.89,\"fHigh\":128.51,\"fLow\":121.41,\"fVolume\":91157293,\"label\":\"Jan 20, 22\",\"change\":-6.38000000000001,\"changePercent\":-0.0497},{\"close\":118.81,\"high\":125.02,\"low\":118.39,\"open\":120.14,\"symbol\":\"AMD\",\"volume\":95685268,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-21\",\"updated\":1652531941694.186,\"changeOverTime\":0.1192651907677814,\"marketChangeOverTime\":0.1192651907677814,\"uOpen\":120.14,\"uClose\":118.81,\"uHigh\":125.02,\"uLow\":118.39,\"uVolume\":95685268,\"fOpen\":120.14,\"fClose\":118.81,\"fHigh\":125.02,\"fLow\":118.39,\"fVolume\":95685268,\"label\":\"Jan 21, 22\",\"change\":-3.0799999999999983,\"changePercent\":-0.0253},{\"close\":116.53,\"high\":116.77,\"low\":107.5,\"open\":115.4,\"symbol\":\"AMD\",\"volume\":116301816,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-24\",\"updated\":1652531941694.186,\"changeOverTime\":0.09778615167216198,\"marketChangeOverTime\":0.09778615167216198,\"uOpen\":115.4,\"uClose\":116.53,\"uHigh\":116.77,\"uLow\":107.5,\"uVolume\":116301816,\"fOpen\":115.4,\"fClose\":116.53,\"fHigh\":116.77,\"fLow\":107.5,\"fVolume\":116301816,\"label\":\"Jan 24, 22\",\"change\":-2.280000000000001,\"changePercent\":-0.0192},{\"close\":111.13,\"high\":114.82,\"low\":109.86,\"open\":114.1,\"symbol\":\"AMD\",\"volume\":85102907,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-25\",\"updated\":1652531941694.186,\"changeOverTime\":0.04691474328780018,\"marketChangeOverTime\":0.04691474328780018,\"uOpen\":114.1,\"uClose\":111.13,\"uHigh\":114.82,\"uLow\":109.86,\"uVolume\":85102907,\"fOpen\":114.1,\"fClose\":111.13,\"fHigh\":114.82,\"fLow\":109.86,\"fVolume\":85102907,\"label\":\"Jan 25, 22\",\"change\":-5.400000000000006,\"changePercent\":-0.0463},{\"close\":110.71,\"high\":117.16,\"low\":108.63,\"open\":114.55,\"symbol\":\"AMD\",\"volume\":94752613,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-26\",\"updated\":1652531941694.186,\"changeOverTime\":0.042958078191238695,\"marketChangeOverTime\":0.042958078191238695,\"uOpen\":114.55,\"uClose\":110.71,\"uHigh\":117.16,\"uLow\":108.63,\"uVolume\":94752613,\"fOpen\":114.55,\"fClose\":110.71,\"fHigh\":117.16,\"fLow\":108.63,\"fVolume\":94752613,\"label\":\"Jan 26, 22\",\"change\":-0.4200000000000017,\"changePercent\":-0.0038},{\"close\":102.6,\"high\":112.75,\"low\":101.94,\"open\":111.96,\"symbol\":\"AMD\",\"volume\":125954124,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-27\",\"updated\":1652531941694.186,\"changeOverTime\":-0.033443240697126814,\"marketChangeOverTime\":-0.033443240697126814,\"uOpen\":111.96,\"uClose\":102.6,\"uHigh\":112.75,\"uLow\":101.94,\"uVolume\":125954124,\"fOpen\":111.96,\"fClose\":102.6,\"fHigh\":112.75,\"fLow\":101.94,\"fVolume\":125954124,\"label\":\"Jan 27, 22\",\"change\":-8.11,\"changePercent\":-0.0733},{\"close\":105.24,\"high\":105.4,\"low\":99.35,\"open\":101.55,\"symbol\":\"AMD\",\"volume\":98749521,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-28\",\"updated\":1652531941694.186,\"changeOverTime\":-0.008572774375883286,\"marketChangeOverTime\":-0.008572774375883286,\"uOpen\":101.55,\"uClose\":105.24,\"uHigh\":105.4,\"uLow\":99.35,\"uVolume\":98749521,\"fOpen\":101.55,\"fClose\":105.24,\"fHigh\":105.4,\"fLow\":99.35,\"fVolume\":98749521,\"label\":\"Jan 28, 22\",\"change\":2.6400000000000006,\"changePercent\":0.0257},{\"close\":114.25,\"high\":114.31,\"low\":106.9,\"open\":107.93,\"symbol\":\"AMD\",\"volume\":97205994,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-01-31\",\"updated\":1652531941694.186,\"changeOverTime\":0.07630711257654257,\"marketChangeOverTime\":0.07630711257654257,\"uOpen\":107.93,\"uClose\":114.25,\"uHigh\":114.31,\"uLow\":106.9,\"uVolume\":97205994,\"fOpen\":107.93,\"fClose\":114.25,\"fHigh\":114.31,\"fLow\":106.9,\"fVolume\":97205994,\"label\":\"Jan 31, 22\",\"change\":9.010000000000005,\"changePercent\":0.0856},{\"close\":116.78,\"high\":117.26,\"low\":112.73,\"open\":116.75,\"symbol\":\"AMD\",\"volume\":122467874,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-01\",\"updated\":1652531941694.186,\"changeOverTime\":0.1001413094677343,\"marketChangeOverTime\":0.1001413094677343,\"uOpen\":116.75,\"uClose\":116.78,\"uHigh\":117.26,\"uLow\":112.73,\"uVolume\":122467874,\"fOpen\":116.75,\"fClose\":116.78,\"fHigh\":117.26,\"fLow\":112.73,\"fVolume\":122467874,\"label\":\"Feb 1, 22\",\"change\":2.530000000000001,\"changePercent\":0.0221},{\"close\":122.76,\"high\":130.06,\"low\":120.64,\"open\":129.89,\"symbol\":\"AMD\",\"volume\":180064993,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-02\",\"updated\":1652531941694.186,\"changeOverTime\":0.15647668393782382,\"marketChangeOverTime\":0.15647668393782382,\"uOpen\":129.89,\"uClose\":122.76,\"uHigh\":130.06,\"uLow\":120.64,\"uVolume\":180064993,\"fOpen\":129.89,\"fClose\":122.76,\"fHigh\":130.06,\"fLow\":120.64,\"fVolume\":180064993,\"label\":\"Feb 2, 22\",\"change\":5.980000000000004,\"changePercent\":0.0512},{\"close\":120.08,\"high\":125.37,\"low\":118.816,\"open\":120.32,\"symbol\":\"AMD\",\"volume\":103599467,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-03\",\"updated\":1652531941694.186,\"changeOverTime\":0.13122939236928866,\"marketChangeOverTime\":0.13122939236928866,\"uOpen\":120.32,\"uClose\":120.08,\"uHigh\":125.37,\"uLow\":118.816,\"uVolume\":103599467,\"fOpen\":120.32,\"fClose\":120.08,\"fHigh\":125.37,\"fLow\":118.816,\"fVolume\":103599467,\"label\":\"Feb 3, 22\",\"change\":-2.680000000000007,\"changePercent\":-0.0218},{\"close\":123.6,\"high\":124.96,\"low\":118.58,\"open\":120.34,\"symbol\":\"AMD\",\"volume\":86212008,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-04\",\"updated\":1652531941694.186,\"changeOverTime\":0.16439001413094667,\"marketChangeOverTime\":0.16439001413094667,\"uOpen\":120.34,\"uClose\":123.6,\"uHigh\":124.96,\"uLow\":118.58,\"uVolume\":86212008,\"fOpen\":120.34,\"fClose\":123.6,\"fHigh\":124.96,\"fLow\":118.58,\"fVolume\":86212008,\"label\":\"Feb 4, 22\",\"change\":3.519999999999996,\"changePercent\":0.0293},{\"close\":123.67,\"high\":127.63,\"low\":122.785,\"open\":123.56,\"symbol\":\"AMD\",\"volume\":81672504,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-07\",\"updated\":1652531941694.186,\"changeOverTime\":0.16504945831370696,\"marketChangeOverTime\":0.16504945831370696,\"uOpen\":123.56,\"uClose\":123.67,\"uHigh\":127.63,\"uLow\":122.785,\"uVolume\":81672504,\"fOpen\":123.56,\"fClose\":123.67,\"fHigh\":127.63,\"fLow\":122.785,\"fVolume\":81672504,\"label\":\"Feb 7, 22\",\"change\":0.07000000000000739,\"changePercent\":0.0006},{\"close\":128.23,\"high\":128.705,\"low\":122.05,\"open\":122.38,\"symbol\":\"AMD\",\"volume\":84902753,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-08\",\"updated\":1652531941694.186,\"changeOverTime\":0.20800753650494566,\"marketChangeOverTime\":0.20800753650494566,\"uOpen\":122.38,\"uClose\":128.23,\"uHigh\":128.705,\"uLow\":122.05,\"uVolume\":84902753,\"fOpen\":122.38,\"fClose\":128.23,\"fHigh\":128.705,\"fLow\":122.05,\"fVolume\":84902753,\"label\":\"Feb 8, 22\",\"change\":4.559999999999988,\"changePercent\":0.0369},{\"close\":132.85,\"high\":132.96,\"low\":127.65,\"open\":129.6,\"symbol\":\"AMD\",\"volume\":92948862,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-09\",\"updated\":1652531941694.186,\"changeOverTime\":0.2515308525671219,\"marketChangeOverTime\":0.2515308525671219,\"uOpen\":129.6,\"uClose\":132.85,\"uHigh\":132.96,\"uLow\":127.65,\"uVolume\":92948862,\"fOpen\":129.6,\"fClose\":132.85,\"fHigh\":132.96,\"fLow\":127.65,\"fVolume\":92948862,\"label\":\"Feb 9, 22\",\"change\":4.6200000000000045,\"changePercent\":0.036},{\"close\":125.77,\"high\":131.7589,\"low\":124.61,\"open\":128.84,\"symbol\":\"AMD\",\"volume\":108939859,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-10\",\"updated\":1652531941694.186,\"changeOverTime\":0.18483278379651427,\"marketChangeOverTime\":0.18483278379651427,\"uOpen\":128.84,\"uClose\":125.77,\"uHigh\":131.7589,\"uLow\":124.61,\"uVolume\":108939859,\"fOpen\":128.84,\"fClose\":125.77,\"fHigh\":131.7589,\"fLow\":124.61,\"fVolume\":108939859,\"label\":\"Feb 10, 22\",\"change\":-7.079999999999998,\"changePercent\":-0.0533},{\"close\":113.18,\"high\":127.1699,\"low\":111.81,\"open\":126.14,\"symbol\":\"AMD\",\"volume\":164723241,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-11\",\"updated\":1652531941694.186,\"changeOverTime\":0.06622703721149317,\"marketChangeOverTime\":0.06622703721149317,\"uOpen\":126.14,\"uClose\":113.18,\"uHigh\":127.1699,\"uLow\":111.81,\"uVolume\":164723241,\"fOpen\":126.14,\"fClose\":113.18,\"fHigh\":127.1699,\"fLow\":111.81,\"fVolume\":164723241,\"label\":\"Feb 11, 22\",\"change\":-12.58999999999999,\"changePercent\":-0.1001},{\"close\":114.27,\"high\":118.37,\"low\":113.46,\"open\":115.51,\"symbol\":\"AMD\",\"volume\":135146410,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-14\",\"updated\":1652531941694.186,\"changeOverTime\":0.07649552520018832,\"marketChangeOverTime\":0.07649552520018832,\"uOpen\":115.51,\"uClose\":114.27,\"uHigh\":118.37,\"uLow\":113.46,\"uVolume\":135146410,\"fOpen\":115.51,\"fClose\":114.27,\"fHigh\":118.37,\"fLow\":113.46,\"fVolume\":135146410,\"label\":\"Feb 14, 22\",\"change\":1.0899999999999892,\"changePercent\":0.0096},{\"close\":121.47,\"high\":121.88,\"low\":114.36,\"open\":117.19,\"symbol\":\"AMD\",\"volume\":144139671,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-15\",\"updated\":1652531941694.186,\"changeOverTime\":0.14432406971267067,\"marketChangeOverTime\":0.14432406971267067,\"uOpen\":117.19,\"uClose\":121.47,\"uHigh\":121.88,\"uLow\":114.36,\"uVolume\":144139671,\"fOpen\":117.19,\"fClose\":121.47,\"fHigh\":121.88,\"fLow\":114.36,\"fVolume\":144139671,\"label\":\"Feb 15, 22\",\"change\":7.200000000000003,\"changePercent\":0.063},{\"close\":117.69,\"high\":119.54,\"low\":114.22,\"open\":119.05,\"symbol\":\"AMD\",\"volume\":119109631,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-16\",\"updated\":1652531941694.186,\"changeOverTime\":0.10871408384361744,\"marketChangeOverTime\":0.10871408384361744,\"uOpen\":119.05,\"uClose\":117.69,\"uHigh\":119.54,\"uLow\":114.22,\"uVolume\":119109631,\"fOpen\":119.05,\"fClose\":117.69,\"fHigh\":119.54,\"fLow\":114.22,\"fVolume\":119109631,\"label\":\"Feb 16, 22\",\"change\":-3.780000000000001,\"changePercent\":-0.0311},{\"close\":112.37,\"high\":116.98,\"low\":112.26,\"open\":116.26,\"symbol\":\"AMD\",\"volume\":98179641,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-17\",\"updated\":1652531941694.186,\"changeOverTime\":0.058596325953838894,\"marketChangeOverTime\":0.058596325953838894,\"uOpen\":116.26,\"uClose\":112.37,\"uHigh\":116.98,\"uLow\":112.26,\"uVolume\":98179641,\"fOpen\":116.26,\"fClose\":112.37,\"fHigh\":116.98,\"fLow\":112.26,\"fVolume\":98179641,\"label\":\"Feb 17, 22\",\"change\":-5.319999999999993,\"changePercent\":-0.0452},{\"close\":113.83,\"high\":115.635,\"low\":109.89,\"open\":113.9,\"symbol\":\"AMD\",\"volume\":114321231,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-18\",\"updated\":1652531941694.186,\"changeOverTime\":0.07235044747998108,\"marketChangeOverTime\":0.07235044747998108,\"uOpen\":113.9,\"uClose\":113.83,\"uHigh\":115.635,\"uLow\":109.89,\"uVolume\":114321231,\"fOpen\":113.9,\"fClose\":113.83,\"fHigh\":115.635,\"fLow\":109.89,\"fVolume\":114321231,\"label\":\"Feb 18, 22\",\"change\":1.4599999999999937,\"changePercent\":0.013},{\"close\":115.65,\"high\":119.2,\"low\":113.61,\"open\":115.27,\"symbol\":\"AMD\",\"volume\":141648454,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-22\",\"updated\":1652531941694.186,\"changeOverTime\":0.08949599623174752,\"marketChangeOverTime\":0.08949599623174752,\"uOpen\":115.27,\"uClose\":115.65,\"uHigh\":119.2,\"uLow\":113.61,\"uVolume\":141648454,\"fOpen\":115.27,\"fClose\":115.65,\"fHigh\":119.2,\"fLow\":113.61,\"fVolume\":141648454,\"label\":\"Feb 22, 22\",\"change\":1.8200000000000074,\"changePercent\":0.016},{\"close\":109.76,\"high\":118.65,\"low\":109.04,\"open\":117.4,\"symbol\":\"AMD\",\"volume\":120299433,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-23\",\"updated\":1652531941694.186,\"changeOverTime\":0.034008478568064056,\"marketChangeOverTime\":0.034008478568064056,\"uOpen\":117.4,\"uClose\":109.76,\"uHigh\":118.65,\"uLow\":109.04,\"uVolume\":120299433,\"fOpen\":117.4,\"fClose\":109.76,\"fHigh\":118.65,\"fLow\":109.04,\"fVolume\":120299433,\"label\":\"Feb 23, 22\",\"change\":-5.890000000000001,\"changePercent\":-0.0509},{\"close\":116.61,\"high\":116.96,\"low\":104.26,\"open\":104.56,\"symbol\":\"AMD\",\"volume\":142956572,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-24\",\"updated\":1652531941694.186,\"changeOverTime\":0.09853980216674511,\"marketChangeOverTime\":0.09853980216674511,\"uOpen\":104.56,\"uClose\":116.61,\"uHigh\":116.96,\"uLow\":104.26,\"uVolume\":142956572,\"fOpen\":104.56,\"fClose\":116.61,\"fHigh\":116.96,\"fLow\":104.26,\"fVolume\":142956572,\"label\":\"Feb 24, 22\",\"change\":6.849999999999994,\"changePercent\":0.0624},{\"close\":121.06,\"high\":121.23,\"low\":116.0421,\"open\":117.16,\"symbol\":\"AMD\",\"volume\":127820983,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-25\",\"updated\":1652531941694.186,\"changeOverTime\":0.14046161092793213,\"marketChangeOverTime\":0.14046161092793213,\"uOpen\":117.16,\"uClose\":121.06,\"uHigh\":121.23,\"uLow\":116.0421,\"uVolume\":127820983,\"fOpen\":117.16,\"fClose\":121.06,\"fHigh\":121.23,\"fLow\":116.0421,\"fVolume\":127820983,\"label\":\"Feb 25, 22\",\"change\":4.450000000000003,\"changePercent\":0.0382},{\"close\":123.34,\"high\":124.61,\"low\":119.2,\"open\":120.31,\"symbol\":\"AMD\",\"volume\":124666142,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-02-28\",\"updated\":1652531941694.186,\"changeOverTime\":0.16194065002355154,\"marketChangeOverTime\":0.16194065002355154,\"uOpen\":120.31,\"uClose\":123.34,\"uHigh\":124.61,\"uLow\":119.2,\"uVolume\":124666142,\"fOpen\":120.31,\"fClose\":123.34,\"fHigh\":124.61,\"fLow\":119.2,\"fVolume\":124666142,\"label\":\"Feb 28, 22\",\"change\":2.280000000000001,\"changePercent\":0.0188},{\"close\":113.83,\"high\":122.43,\"low\":112.8,\"open\":122.33,\"symbol\":\"AMD\",\"volume\":126552244,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-01\",\"updated\":1652531941694.186,\"changeOverTime\":0.07235044747998108,\"marketChangeOverTime\":0.07235044747998108,\"uOpen\":122.33,\"uClose\":113.83,\"uHigh\":122.43,\"uLow\":112.8,\"uVolume\":126552244,\"fOpen\":122.33,\"fClose\":113.83,\"fHigh\":122.43,\"fLow\":112.8,\"fVolume\":126552244,\"label\":\"Mar 1, 22\",\"change\":-9.510000000000005,\"changePercent\":-0.0771},{\"close\":118.28,\"high\":119.48,\"low\":113.31,\"open\":115.47,\"symbol\":\"AMD\",\"volume\":118354509,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-02\",\"updated\":1652531941694.186,\"changeOverTime\":0.11427225624116812,\"marketChangeOverTime\":0.11427225624116812,\"uOpen\":115.47,\"uClose\":118.28,\"uHigh\":119.48,\"uLow\":113.31,\"uVolume\":118354509,\"fOpen\":115.47,\"fClose\":118.28,\"fHigh\":119.48,\"fLow\":113.31,\"fVolume\":118354509,\"label\":\"Mar 2, 22\",\"change\":4.450000000000003,\"changePercent\":0.0391},{\"close\":111.98,\"high\":118.26,\"low\":111.05,\"open\":118.13,\"symbol\":\"AMD\",\"volume\":123916721,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-03\",\"updated\":1652531941694.186,\"changeOverTime\":0.054922279792746095,\"marketChangeOverTime\":0.054922279792746095,\"uOpen\":118.13,\"uClose\":111.98,\"uHigh\":118.26,\"uLow\":111.05,\"uVolume\":123916721,\"fOpen\":118.13,\"fClose\":111.98,\"fHigh\":118.26,\"fLow\":111.05,\"fVolume\":123916721,\"label\":\"Mar 3, 22\",\"change\":-6.299999999999997,\"changePercent\":-0.0533},{\"close\":108.41,\"high\":113,\"low\":106.81,\"open\":112,\"symbol\":\"AMD\",\"volume\":100671339,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-04\",\"updated\":1652531941694.186,\"changeOverTime\":0.021290626471973537,\"marketChangeOverTime\":0.021290626471973537,\"uOpen\":112,\"uClose\":108.41,\"uHigh\":113,\"uLow\":106.81,\"uVolume\":100671339,\"fOpen\":112,\"fClose\":108.41,\"fHigh\":113,\"fLow\":106.81,\"fVolume\":100671339,\"label\":\"Mar 4, 22\",\"change\":-3.5700000000000074,\"changePercent\":-0.0319},{\"close\":102.95,\"high\":109.53,\"low\":102.82,\"open\":108.53,\"symbol\":\"AMD\",\"volume\":92599972,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-07\",\"updated\":1652531941694.186,\"changeOverTime\":-0.030146019783325508,\"marketChangeOverTime\":-0.030146019783325508,\"uOpen\":108.53,\"uClose\":102.95,\"uHigh\":109.53,\"uLow\":102.82,\"uVolume\":92599972,\"fOpen\":108.53,\"fClose\":102.95,\"fHigh\":109.53,\"fLow\":102.82,\"fVolume\":92599972,\"label\":\"Mar 7, 22\",\"change\":-5.459999999999994,\"changePercent\":-0.0504},{\"close\":105.53,\"high\":109.9,\"low\":100.08,\"open\":102.81,\"symbol\":\"AMD\",\"volume\":135348316,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-08\",\"updated\":1652531941694.186,\"changeOverTime\":-0.005840791333019355,\"marketChangeOverTime\":-0.005840791333019355,\"uOpen\":102.81,\"uClose\":105.53,\"uHigh\":109.9,\"uLow\":100.08,\"uVolume\":135348316,\"fOpen\":102.81,\"fClose\":105.53,\"fHigh\":109.9,\"fLow\":100.08,\"fVolume\":135348316,\"label\":\"Mar 8, 22\",\"change\":2.5799999999999983,\"changePercent\":0.0251},{\"close\":111.05,\"high\":111.71,\"low\":106.85,\"open\":108.41,\"symbol\":\"AMD\",\"volume\":102310329,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-09\",\"updated\":1652531941694.186,\"changeOverTime\":0.04616109279321706,\"marketChangeOverTime\":0.04616109279321706,\"uOpen\":108.41,\"uClose\":111.05,\"uHigh\":111.71,\"uLow\":106.85,\"uVolume\":102310329,\"fOpen\":108.41,\"fClose\":111.05,\"fHigh\":111.71,\"fLow\":106.85,\"fVolume\":102310329,\"label\":\"Mar 9, 22\",\"change\":5.519999999999996,\"changePercent\":0.0523},{\"close\":106.46,\"high\":109.07,\"low\":103.07,\"open\":108.89,\"symbol\":\"AMD\",\"volume\":102557375,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-10\",\"updated\":1652531941694.186,\"changeOverTime\":0.0029203956665095434,\"marketChangeOverTime\":0.0029203956665095434,\"uOpen\":108.89,\"uClose\":106.46,\"uHigh\":109.07,\"uLow\":103.07,\"uVolume\":102557375,\"fOpen\":108.89,\"fClose\":106.46,\"fHigh\":109.07,\"fLow\":103.07,\"fVolume\":102557375,\"label\":\"Mar 10, 22\",\"change\":-4.590000000000003,\"changePercent\":-0.0413},{\"close\":104.29,\"high\":108.19,\"low\":104.08,\"open\":108.13,\"symbol\":\"AMD\",\"volume\":87584432,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-11\",\"updated\":1652531941694.186,\"changeOverTime\":-0.01752237399905793,\"marketChangeOverTime\":-0.01752237399905793,\"uOpen\":108.13,\"uClose\":104.29,\"uHigh\":108.19,\"uLow\":104.08,\"uVolume\":87584432,\"fOpen\":108.13,\"fClose\":104.29,\"fHigh\":108.19,\"fLow\":104.08,\"fVolume\":87584432,\"label\":\"Mar 11, 22\",\"change\":-2.1699999999999875,\"changePercent\":-0.0204},{\"close\":102.25,\"high\":105.2397,\"low\":101.04,\"open\":102.99,\"symbol\":\"AMD\",\"volume\":89731676,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-14\",\"updated\":1652531941694.186,\"changeOverTime\":-0.036740461610927984,\"marketChangeOverTime\":-0.036740461610927984,\"uOpen\":102.99,\"uClose\":102.25,\"uHigh\":105.2397,\"uLow\":101.04,\"uVolume\":89731676,\"fOpen\":102.99,\"fClose\":102.25,\"fHigh\":105.2397,\"fLow\":101.04,\"fVolume\":89731676,\"label\":\"Mar 14, 22\",\"change\":-2.0400000000000063,\"changePercent\":-0.0196},{\"close\":109.33,\"high\":109.69,\"low\":101.79,\"open\":102.66,\"symbol\":\"AMD\",\"volume\":112425543,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-15\",\"updated\":1652531941694.186,\"changeOverTime\":0.029957607159679628,\"marketChangeOverTime\":0.029957607159679628,\"uOpen\":102.66,\"uClose\":109.33,\"uHigh\":109.69,\"uLow\":101.79,\"uVolume\":112425543,\"fOpen\":102.66,\"fClose\":109.33,\"fHigh\":109.69,\"fLow\":101.79,\"fVolume\":112425543,\"label\":\"Mar 15, 22\",\"change\":7.079999999999998,\"changePercent\":0.0692},{\"close\":115.37,\"high\":115.42,\"low\":109.89,\"open\":111.6,\"symbol\":\"AMD\",\"volume\":113689804,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-16\",\"updated\":1652531941694.186,\"changeOverTime\":0.08685821950070653,\"marketChangeOverTime\":0.08685821950070653,\"uOpen\":111.6,\"uClose\":115.37,\"uHigh\":115.42,\"uLow\":109.89,\"uVolume\":113689804,\"fOpen\":111.6,\"fClose\":115.37,\"fHigh\":115.42,\"fLow\":109.89,\"fVolume\":113689804,\"label\":\"Mar 16, 22\",\"change\":6.040000000000006,\"changePercent\":0.0552},{\"close\":111.69,\"high\":114.27,\"low\":109.71,\"open\":112.14,\"symbol\":\"AMD\",\"volume\":103201695,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-17\",\"updated\":1652531941694.186,\"changeOverTime\":0.05219029674988217,\"marketChangeOverTime\":0.05219029674988217,\"uOpen\":112.14,\"uClose\":111.69,\"uHigh\":114.27,\"uLow\":109.71,\"uVolume\":103201695,\"fOpen\":112.14,\"fClose\":111.69,\"fHigh\":114.27,\"fLow\":109.71,\"fVolume\":103201695,\"label\":\"Mar 17, 22\",\"change\":-3.680000000000007,\"changePercent\":-0.0319},{\"close\":113.46,\"high\":114.93,\"low\":110.55,\"open\":111.28,\"symbol\":\"AMD\",\"volume\":105834793,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-18\",\"updated\":1652531941694.186,\"changeOverTime\":0.06886481394253403,\"marketChangeOverTime\":0.06886481394253403,\"uOpen\":111.28,\"uClose\":113.46,\"uHigh\":114.93,\"uLow\":110.55,\"uVolume\":105834793,\"fOpen\":111.28,\"fClose\":113.46,\"fHigh\":114.93,\"fLow\":110.55,\"fVolume\":105834793,\"label\":\"Mar 18, 22\",\"change\":1.769999999999996,\"changePercent\":0.0158},{\"close\":115.92,\"high\":117.57,\"low\":112.54,\"open\":113.73,\"symbol\":\"AMD\",\"volume\":101905850,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-21\",\"updated\":1652531941694.186,\"changeOverTime\":0.09203956665096558,\"marketChangeOverTime\":0.09203956665096558,\"uOpen\":113.73,\"uClose\":115.92,\"uHigh\":117.57,\"uLow\":112.54,\"uVolume\":101905850,\"fOpen\":113.73,\"fClose\":115.92,\"fHigh\":117.57,\"fLow\":112.54,\"fVolume\":101905850,\"label\":\"Mar 21, 22\",\"change\":2.460000000000008,\"changePercent\":0.0217},{\"close\":114.78,\"high\":117.95,\"low\":113.81,\"open\":115.43,\"symbol\":\"AMD\",\"volume\":101672560,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-22\",\"updated\":1652531941694.186,\"changeOverTime\":0.08130004710315586,\"marketChangeOverTime\":0.08130004710315586,\"uOpen\":115.43,\"uClose\":114.78,\"uHigh\":117.95,\"uLow\":113.81,\"uVolume\":101672560,\"fOpen\":115.43,\"fClose\":114.78,\"fHigh\":117.95,\"fLow\":113.81,\"fVolume\":101672560,\"label\":\"Mar 22, 22\",\"change\":-1.1400000000000006,\"changePercent\":-0.0098},{\"close\":113.92,\"high\":117.55,\"low\":112.21,\"open\":114.29,\"symbol\":\"AMD\",\"volume\":90579150,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-23\",\"updated\":1652531941694.186,\"changeOverTime\":0.07319830428638714,\"marketChangeOverTime\":0.07319830428638714,\"uOpen\":114.29,\"uClose\":113.92,\"uHigh\":117.55,\"uLow\":112.21,\"uVolume\":90579150,\"fOpen\":114.29,\"fClose\":113.92,\"fHigh\":117.55,\"fLow\":112.21,\"fVolume\":90579150,\"label\":\"Mar 23, 22\",\"change\":-0.8599999999999994,\"changePercent\":-0.0075},{\"close\":120.53,\"high\":120.55,\"low\":113.71,\"open\":114.96,\"symbol\":\"AMD\",\"volume\":121961329,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-24\",\"updated\":1652531941694.186,\"changeOverTime\":0.13546867640131885,\"marketChangeOverTime\":0.13546867640131885,\"uOpen\":114.96,\"uClose\":120.53,\"uHigh\":120.55,\"uLow\":113.71,\"uVolume\":121961329,\"fOpen\":114.96,\"fClose\":120.53,\"fHigh\":120.55,\"fLow\":113.71,\"fVolume\":121961329,\"label\":\"Mar 24, 22\",\"change\":6.609999999999999,\"changePercent\":0.058},{\"close\":119.67,\"high\":121.4,\"low\":117.2533,\"open\":119.915,\"symbol\":\"AMD\",\"volume\":95852381,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-25\",\"updated\":1652531941694.186,\"changeOverTime\":0.12736693358455012,\"marketChangeOverTime\":0.12736693358455012,\"uOpen\":119.915,\"uClose\":119.67,\"uHigh\":121.4,\"uLow\":117.2533,\"uVolume\":95852381,\"fOpen\":119.915,\"fClose\":119.67,\"fHigh\":121.4,\"fLow\":117.2533,\"fVolume\":95852381,\"label\":\"Mar 25, 22\",\"change\":-0.8599999999999994,\"changePercent\":-0.0071},{\"close\":120.24,\"high\":120.41,\"low\":116.71,\"open\":117.7,\"symbol\":\"AMD\",\"volume\":92966149,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-28\",\"updated\":1652531941694.186,\"changeOverTime\":0.13273669335845492,\"marketChangeOverTime\":0.13273669335845492,\"uOpen\":117.7,\"uClose\":120.24,\"uHigh\":120.41,\"uLow\":116.71,\"uVolume\":92966149,\"fOpen\":117.7,\"fClose\":120.24,\"fHigh\":120.41,\"fLow\":116.71,\"fVolume\":92966149,\"label\":\"Mar 28, 22\",\"change\":0.5699999999999932,\"changePercent\":0.0048},{\"close\":123.23,\"high\":123.71,\"low\":119.59,\"open\":122.28,\"symbol\":\"AMD\",\"volume\":94143028,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-29\",\"updated\":1652531941694.186,\"changeOverTime\":0.16090438059349974,\"marketChangeOverTime\":0.16090438059349974,\"uOpen\":122.28,\"uClose\":123.23,\"uHigh\":123.71,\"uLow\":119.59,\"uVolume\":94143028,\"fOpen\":122.28,\"fClose\":123.23,\"fHigh\":123.71,\"fLow\":119.59,\"fVolume\":94143028,\"label\":\"Mar 29, 22\",\"change\":2.990000000000009,\"changePercent\":0.0249},{\"close\":119.22,\"high\":125.67,\"low\":118.59,\"open\":123.04,\"symbol\":\"AMD\",\"volume\":99476946,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-30\",\"updated\":1652531941694.186,\"changeOverTime\":0.12312764955251995,\"marketChangeOverTime\":0.12312764955251995,\"uOpen\":123.04,\"uClose\":119.22,\"uHigh\":125.67,\"uLow\":118.59,\"uVolume\":99476946,\"fOpen\":123.04,\"fClose\":119.22,\"fHigh\":125.67,\"fLow\":118.59,\"fVolume\":99476946,\"label\":\"Mar 30, 22\",\"change\":-4.010000000000005,\"changePercent\":-0.0325},{\"close\":109.34,\"high\":116.38,\"low\":109.02,\"open\":116.31,\"symbol\":\"AMD\",\"volume\":147004790,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-03-31\",\"updated\":1652531941694.186,\"changeOverTime\":0.030051813471502566,\"marketChangeOverTime\":0.030051813471502566,\"uOpen\":116.31,\"uClose\":109.34,\"uHigh\":116.38,\"uLow\":109.02,\"uVolume\":147004790,\"fOpen\":116.31,\"fClose\":109.34,\"fHigh\":116.38,\"fLow\":109.02,\"fVolume\":147004790,\"label\":\"Mar 31, 22\",\"change\":-9.879999999999995,\"changePercent\":-0.0829},{\"close\":108.19,\"high\":111.42,\"low\":106.102,\"open\":110.48,\"symbol\":\"AMD\",\"volume\":111867074,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-01\",\"updated\":1652531941694.186,\"changeOverTime\":0.019218087611869918,\"marketChangeOverTime\":0.019218087611869918,\"uOpen\":110.48,\"uClose\":108.19,\"uHigh\":111.42,\"uLow\":106.102,\"uVolume\":111867074,\"fOpen\":110.48,\"fClose\":108.19,\"fHigh\":111.42,\"fLow\":106.102,\"fVolume\":111867074,\"label\":\"Apr 1, 22\",\"change\":-1.1500000000000057,\"changePercent\":-0.0105},{\"close\":110.53,\"high\":110.9391,\"low\":107.03,\"open\":109.97,\"symbol\":\"AMD\",\"volume\":90220034,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-04\",\"updated\":1652531941694.186,\"changeOverTime\":0.04126236457842671,\"marketChangeOverTime\":0.04126236457842671,\"uOpen\":109.97,\"uClose\":110.53,\"uHigh\":110.9391,\"uLow\":107.03,\"uVolume\":90220034,\"fOpen\":109.97,\"fClose\":110.53,\"fHigh\":110.9391,\"fLow\":107.03,\"fVolume\":90220034,\"label\":\"Apr 4, 22\",\"change\":2.3400000000000034,\"changePercent\":0.0216},{\"close\":106.82,\"high\":110.48,\"low\":106.05,\"open\":109.685,\"symbol\":\"AMD\",\"volume\":79531959,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-05\",\"updated\":1652531941694.186,\"changeOverTime\":0.006311822892133655,\"marketChangeOverTime\":0.006311822892133655,\"uOpen\":109.685,\"uClose\":106.82,\"uHigh\":110.48,\"uLow\":106.05,\"uVolume\":79531959,\"fOpen\":109.685,\"fClose\":106.82,\"fHigh\":110.48,\"fLow\":106.05,\"fVolume\":79531959,\"label\":\"Apr 5, 22\",\"change\":-3.710000000000008,\"changePercent\":-0.0336},{\"close\":103.67,\"high\":105.744,\"low\":101.7106,\"open\":104.45,\"symbol\":\"AMD\",\"volume\":105256602,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-06\",\"updated\":1652531941694.186,\"changeOverTime\":-0.023363165332077284,\"marketChangeOverTime\":-0.023363165332077284,\"uOpen\":104.45,\"uClose\":103.67,\"uHigh\":105.744,\"uLow\":101.7106,\"uVolume\":105256602,\"fOpen\":104.45,\"fClose\":103.67,\"fHigh\":105.744,\"fLow\":101.7106,\"fVolume\":105256602,\"label\":\"Apr 6, 22\",\"change\":-3.1499999999999915,\"changePercent\":-0.0295},{\"close\":103.72,\"high\":105.24,\"low\":100.91,\"open\":103.92,\"symbol\":\"AMD\",\"volume\":91895526,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-07\",\"updated\":1652531941694.186,\"changeOverTime\":-0.022892133772962852,\"marketChangeOverTime\":-0.022892133772962852,\"uOpen\":103.92,\"uClose\":103.72,\"uHigh\":105.24,\"uLow\":100.91,\"uVolume\":91895526,\"fOpen\":103.92,\"fClose\":103.72,\"fHigh\":105.24,\"fLow\":100.91,\"fVolume\":91895526,\"label\":\"Apr 7, 22\",\"change\":0.04999999999999716,\"changePercent\":0.0005},{\"close\":101,\"high\":102.99,\"low\":100.4205,\"open\":102.51,\"symbol\":\"AMD\",\"volume\":92746663,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-08\",\"updated\":1652531941694.186,\"changeOverTime\":-0.0485162505887895,\"marketChangeOverTime\":-0.0485162505887895,\"uOpen\":102.51,\"uClose\":101,\"uHigh\":102.99,\"uLow\":100.4205,\"uVolume\":92746663,\"fOpen\":102.51,\"fClose\":101,\"fHigh\":102.99,\"fLow\":100.4205,\"fVolume\":92746663,\"label\":\"Apr 8, 22\",\"change\":-2.719999999999999,\"changePercent\":-0.0262},{\"close\":97.37,\"high\":98.67,\"low\":95.94,\"open\":98.6,\"symbol\":\"AMD\",\"volume\":95527655,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-11\",\"updated\":1652531941694.186,\"changeOverTime\":-0.0827131417804993,\"marketChangeOverTime\":-0.0827131417804993,\"uOpen\":98.6,\"uClose\":97.37,\"uHigh\":98.67,\"uLow\":95.94,\"uVolume\":95527655,\"fOpen\":98.6,\"fClose\":97.37,\"fHigh\":98.67,\"fLow\":95.94,\"fVolume\":95527655,\"label\":\"Apr 11, 22\",\"change\":-3.6299999999999955,\"changePercent\":-0.0359},{\"close\":95.1,\"high\":99.59,\"low\":94.6,\"open\":98.78,\"symbol\":\"AMD\",\"volume\":89246449,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-12\",\"updated\":1652531941694.186,\"changeOverTime\":-0.10409797456429591,\"marketChangeOverTime\":-0.10409797456429591,\"uOpen\":98.78,\"uClose\":95.1,\"uHigh\":99.59,\"uLow\":94.6,\"uVolume\":89246449,\"fOpen\":98.78,\"fClose\":95.1,\"fHigh\":99.59,\"fLow\":94.6,\"fVolume\":89246449,\"label\":\"Apr 12, 22\",\"change\":-2.2700000000000102,\"changePercent\":-0.0233},{\"close\":97.74,\"high\":98.33,\"low\":94.71,\"open\":95.3,\"symbol\":\"AMD\",\"volume\":77728418,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-13\",\"updated\":1652531941694.186,\"changeOverTime\":-0.07922750824305239,\"marketChangeOverTime\":-0.07922750824305239,\"uOpen\":95.3,\"uClose\":97.74,\"uHigh\":98.33,\"uLow\":94.71,\"uVolume\":77728418,\"fOpen\":95.3,\"fClose\":97.74,\"fHigh\":98.33,\"fLow\":94.71,\"fVolume\":77728418,\"label\":\"Apr 13, 22\",\"change\":2.6400000000000006,\"changePercent\":0.0278},{\"close\":93.06,\"high\":98.39,\"low\":92.92,\"open\":98.37,\"symbol\":\"AMD\",\"volume\":73354367,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-14\",\"updated\":1652531941694.186,\"changeOverTime\":-0.12331606217616582,\"marketChangeOverTime\":-0.12331606217616582,\"uOpen\":98.37,\"uClose\":93.06,\"uHigh\":98.39,\"uLow\":92.92,\"uVolume\":73354367,\"fOpen\":98.37,\"fClose\":93.06,\"fHigh\":98.39,\"fLow\":92.92,\"fVolume\":73354367,\"label\":\"Apr 14, 22\",\"change\":-4.679999999999993,\"changePercent\":-0.0479},{\"close\":93.89,\"high\":95.16,\"low\":91.64,\"open\":92.03,\"symbol\":\"AMD\",\"volume\":80605752,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-18\",\"updated\":1652531941694.186,\"changeOverTime\":-0.11549693829486579,\"marketChangeOverTime\":-0.11549693829486579,\"uOpen\":92.03,\"uClose\":93.89,\"uHigh\":95.16,\"uLow\":91.64,\"uVolume\":80605752,\"fOpen\":92.03,\"fClose\":93.89,\"fHigh\":95.16,\"fLow\":91.64,\"fVolume\":80605752,\"label\":\"Apr 18, 22\",\"change\":0.8299999999999983,\"changePercent\":0.0089},{\"close\":96.93,\"high\":97.07,\"low\":92.84,\"open\":93.385,\"symbol\":\"AMD\",\"volume\":77069496,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-19\",\"updated\":1652531941694.186,\"changeOverTime\":-0.08685821950070653,\"marketChangeOverTime\":-0.08685821950070653,\"uOpen\":93.385,\"uClose\":96.93,\"uHigh\":97.07,\"uLow\":92.84,\"uVolume\":77069496,\"fOpen\":93.385,\"fClose\":96.93,\"fHigh\":97.07,\"fLow\":92.84,\"fVolume\":77069496,\"label\":\"Apr 19, 22\",\"change\":3.0400000000000063,\"changePercent\":0.0324},{\"close\":94.02,\"high\":97.91,\"low\":93.2,\"open\":97.84,\"symbol\":\"AMD\",\"volume\":62489047,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-20\",\"updated\":1652531941694.186,\"changeOverTime\":-0.11427225624116824,\"marketChangeOverTime\":-0.11427225624116824,\"uOpen\":97.84,\"uClose\":94.02,\"uHigh\":97.91,\"uLow\":93.2,\"uVolume\":62489047,\"fOpen\":97.84,\"fClose\":94.02,\"fHigh\":97.91,\"fLow\":93.2,\"fVolume\":62489047,\"label\":\"Apr 20, 22\",\"change\":-2.910000000000011,\"changePercent\":-0.03},{\"close\":89.85,\"high\":96.23,\"low\":89.24,\"open\":95.16,\"symbol\":\"AMD\",\"volume\":76680635,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-21\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1535562882713143,\"marketChangeOverTime\":-0.1535562882713143,\"uOpen\":95.16,\"uClose\":89.85,\"uHigh\":96.23,\"uLow\":89.24,\"uVolume\":76680635,\"fOpen\":95.16,\"fClose\":89.85,\"fHigh\":96.23,\"fLow\":89.24,\"fVolume\":76680635,\"label\":\"Apr 21, 22\",\"change\":-4.170000000000002,\"changePercent\":-0.0444},{\"close\":88.14,\"high\":91.46,\"low\":87.935,\"open\":90.03,\"symbol\":\"AMD\",\"volume\":75017652,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-22\",\"updated\":1652531941694.186,\"changeOverTime\":-0.16966556759302878,\"marketChangeOverTime\":-0.16966556759302878,\"uOpen\":90.03,\"uClose\":88.14,\"uHigh\":91.46,\"uLow\":87.935,\"uVolume\":75017652,\"fOpen\":90.03,\"fClose\":88.14,\"fHigh\":91.46,\"fLow\":87.935,\"fVolume\":75017652,\"label\":\"Apr 22, 22\",\"change\":-1.7099999999999937,\"changePercent\":-0.019},{\"close\":90.69,\"high\":91.37,\"low\":88.61,\"open\":89.86,\"symbol\":\"AMD\",\"volume\":93481042,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-25\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1456429580781913,\"marketChangeOverTime\":-0.1456429580781913,\"uOpen\":89.86,\"uClose\":90.69,\"uHigh\":91.37,\"uLow\":88.61,\"uVolume\":93481042,\"fOpen\":89.86,\"fClose\":90.69,\"fHigh\":91.37,\"fLow\":88.61,\"fVolume\":93481042,\"label\":\"Apr 25, 22\",\"change\":2.549999999999997,\"changePercent\":0.0289},{\"close\":85.16,\"high\":90.12,\"low\":85.08,\"open\":89.74,\"symbol\":\"AMD\",\"volume\":89127399,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-26\",\"updated\":1652531941694.186,\"changeOverTime\":-0.19773904851625065,\"marketChangeOverTime\":-0.19773904851625065,\"uOpen\":89.74,\"uClose\":85.16,\"uHigh\":90.12,\"uLow\":85.08,\"uVolume\":89127399,\"fOpen\":89.74,\"fClose\":85.16,\"fHigh\":90.12,\"fLow\":85.08,\"fVolume\":89127399,\"label\":\"Apr 26, 22\",\"change\":-5.530000000000001,\"changePercent\":-0.061},{\"close\":84.91,\"high\":87.9,\"low\":84.02,\"open\":84.25,\"symbol\":\"AMD\",\"volume\":83125054,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-27\",\"updated\":1652531941694.186,\"changeOverTime\":-0.20009420631182298,\"marketChangeOverTime\":-0.20009420631182298,\"uOpen\":84.25,\"uClose\":84.91,\"uHigh\":87.9,\"uLow\":84.02,\"uVolume\":83125054,\"fOpen\":84.25,\"fClose\":84.91,\"fHigh\":87.9,\"fLow\":84.02,\"fVolume\":83125054,\"label\":\"Apr 27, 22\",\"change\":-0.25,\"changePercent\":-0.0029},{\"close\":89.64,\"high\":90.58,\"low\":84.78,\"open\":86.67,\"symbol\":\"AMD\",\"volume\":91495449,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-28\",\"updated\":1652531941694.186,\"changeOverTime\":-0.15553462081959496,\"marketChangeOverTime\":-0.15553462081959496,\"uOpen\":86.67,\"uClose\":89.64,\"uHigh\":90.58,\"uLow\":84.78,\"uVolume\":91495449,\"fOpen\":86.67,\"fClose\":89.64,\"fHigh\":90.58,\"fLow\":84.78,\"fVolume\":91495449,\"label\":\"Apr 28, 22\",\"change\":4.730000000000004,\"changePercent\":0.0557},{\"close\":85.52,\"high\":91.79,\"low\":85.38,\"open\":88.05,\"symbol\":\"AMD\",\"volume\":82647701,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-04-29\",\"updated\":1652531941694.186,\"changeOverTime\":-0.19434762129062655,\"marketChangeOverTime\":-0.19434762129062655,\"uOpen\":88.05,\"uClose\":85.52,\"uHigh\":91.79,\"uLow\":85.38,\"uVolume\":82647701,\"fOpen\":88.05,\"fClose\":85.52,\"fHigh\":91.79,\"fLow\":85.38,\"fVolume\":82647701,\"label\":\"Apr 29, 22\",\"change\":-4.1200000000000045,\"changePercent\":-0.046},{\"close\":89.84,\"high\":90.37,\"low\":85.3201,\"open\":85.655,\"symbol\":\"AMD\",\"volume\":98304091,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-02\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1536504945831371,\"marketChangeOverTime\":-0.1536504945831371,\"uOpen\":85.655,\"uClose\":89.84,\"uHigh\":90.37,\"uLow\":85.3201,\"uVolume\":98304091,\"fOpen\":85.655,\"fClose\":89.84,\"fHigh\":90.37,\"fLow\":85.3201,\"fVolume\":98304091,\"label\":\"May 2, 22\",\"change\":4.320000000000007,\"changePercent\":0.0505},{\"close\":91.13,\"high\":92.21,\"low\":89.01,\"open\":89.85,\"symbol\":\"AMD\",\"volume\":126381846,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-03\",\"updated\":1652531941694.186,\"changeOverTime\":-0.14149788035798408,\"marketChangeOverTime\":-0.14149788035798408,\"uOpen\":89.85,\"uClose\":91.13,\"uHigh\":92.21,\"uLow\":89.01,\"uVolume\":126381846,\"fOpen\":89.85,\"fClose\":91.13,\"fHigh\":92.21,\"fLow\":89.01,\"fVolume\":126381846,\"label\":\"May 3, 22\",\"change\":1.289999999999992,\"changePercent\":0.0144},{\"close\":99.42,\"high\":99.69,\"low\":91.7,\"open\":98.18,\"symbol\":\"AMD\",\"volume\":225394075,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-04\",\"updated\":1652531941694.186,\"changeOverTime\":-0.06340084785680644,\"marketChangeOverTime\":-0.06340084785680644,\"uOpen\":98.18,\"uClose\":99.42,\"uHigh\":99.69,\"uLow\":91.7,\"uVolume\":225394075,\"fOpen\":98.18,\"fClose\":99.42,\"fHigh\":99.69,\"fLow\":91.7,\"fVolume\":225394075,\"label\":\"May 4, 22\",\"change\":8.290000000000006,\"changePercent\":0.091},{\"close\":93.87,\"high\":97.84,\"low\":92.17,\"open\":97.65,\"symbol\":\"AMD\",\"volume\":153129770,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-05\",\"updated\":1652531941694.186,\"changeOverTime\":-0.11568535091851155,\"marketChangeOverTime\":-0.11568535091851155,\"uOpen\":97.65,\"uClose\":93.87,\"uHigh\":97.84,\"uLow\":92.17,\"uVolume\":153129770,\"fOpen\":97.65,\"fClose\":93.87,\"fHigh\":97.84,\"fLow\":92.17,\"fVolume\":153129770,\"label\":\"May 5, 22\",\"change\":-5.549999999999997,\"changePercent\":-0.0558},{\"close\":95.34,\"high\":98.18,\"low\":92.65,\"open\":94.34,\"symbol\":\"AMD\",\"volume\":144286560,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-06\",\"updated\":1652531941694.186,\"changeOverTime\":-0.10183702308054642,\"marketChangeOverTime\":-0.10183702308054642,\"uOpen\":94.34,\"uClose\":95.34,\"uHigh\":98.18,\"uLow\":92.65,\"uVolume\":144286560,\"fOpen\":94.34,\"fClose\":95.34,\"fHigh\":98.18,\"fLow\":92.65,\"fVolume\":144286560,\"label\":\"May 6, 22\",\"change\":1.4699999999999989,\"changePercent\":0.0157},{\"close\":86.36,\"high\":93.74,\"low\":85.38,\"open\":92.865,\"symbol\":\"AMD\",\"volume\":144523668,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-09\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1864342910975036,\"marketChangeOverTime\":-0.1864342910975036,\"uOpen\":92.865,\"uClose\":86.36,\"uHigh\":93.74,\"uLow\":85.38,\"uVolume\":144523668,\"fOpen\":92.865,\"fClose\":86.36,\"fHigh\":93.74,\"fLow\":85.38,\"fVolume\":144523668,\"label\":\"May 9, 22\",\"change\":-8.980000000000004,\"changePercent\":-0.0942},{\"close\":88.73,\"high\":90.7721,\"low\":85.41,\"open\":89.18,\"symbol\":\"AMD\",\"volume\":137235451,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-10\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1641073951954781,\"marketChangeOverTime\":-0.1641073951954781,\"uOpen\":89.18,\"uClose\":88.73,\"uHigh\":90.7721,\"uLow\":85.41,\"uVolume\":137235451,\"fOpen\":89.18,\"fClose\":88.73,\"fHigh\":90.7721,\"fLow\":85.41,\"fVolume\":137235451,\"label\":\"May 10, 22\",\"change\":2.3700000000000045,\"changePercent\":0.0274},{\"close\":87.92,\"high\":93.46,\"low\":86.53,\"open\":87.84,\"symbol\":\"AMD\",\"volume\":136137858,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-11\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1717381064531324,\"marketChangeOverTime\":-0.1717381064531324,\"uOpen\":87.84,\"uClose\":87.92,\"uHigh\":93.46,\"uLow\":86.53,\"uVolume\":136137858,\"fOpen\":87.84,\"fClose\":87.92,\"fHigh\":93.46,\"fLow\":86.53,\"fVolume\":136137858,\"label\":\"May 11, 22\",\"change\":-0.8100000000000023,\"changePercent\":-0.0091},{\"close\":87.06,\"high\":88.55,\"low\":83.27,\"open\":86.6,\"symbol\":\"AMD\",\"volume\":129214223,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-12\",\"updated\":1652531941694.186,\"changeOverTime\":-0.1798398492699011,\"marketChangeOverTime\":-0.1798398492699011,\"uOpen\":86.6,\"uClose\":87.06,\"uHigh\":88.55,\"uLow\":83.27,\"uVolume\":129214223,\"fOpen\":86.6,\"fClose\":87.06,\"fHigh\":88.55,\"fLow\":83.27,\"fVolume\":129214223,\"label\":\"May 12, 22\",\"change\":-0.8599999999999994,\"changePercent\":-0.0098},{\"close\":95.12,\"high\":96.57,\"low\":88.22,\"open\":88.3,\"symbol\":\"AMD\",\"volume\":138068073,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-13\",\"updated\":1652531941694.186,\"changeOverTime\":-0.10390956194065003,\"marketChangeOverTime\":-0.10390956194065003,\"uOpen\":88.3,\"uClose\":95.12,\"uHigh\":96.57,\"uLow\":88.22,\"uVolume\":138068073,\"fOpen\":88.3,\"fClose\":95.12,\"fHigh\":96.57,\"fLow\":88.22,\"fVolume\":138068073,\"label\":\"May 13, 22\",\"change\":8.060000000000002,\"changePercent\":0.0926},{\"close\":94.24,\"high\":98.169,\"low\":93.0801,\"open\":93.86,\"symbol\":\"AMD\",\"volume\":131065665,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-16\",\"updated\":1652749214000,\"changeOverTime\":-0.11219971738106463,\"marketChangeOverTime\":-0.11219971738106463,\"uOpen\":93.86,\"uClose\":94.24,\"uHigh\":98.169,\"uLow\":93.0801,\"uVolume\":131065665,\"fOpen\":93.86,\"fClose\":94.24,\"fHigh\":98.169,\"fLow\":93.0801,\"fVolume\":131065665,\"label\":\"May 16, 22\",\"change\":-0.8800000000000097,\"changePercent\":-0.0093},{\"close\":102.47,\"high\":103.2,\"low\":97.54,\"open\":97.88,\"symbol\":\"AMD\",\"volume\":164227181,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-17\",\"updated\":1652835617000,\"changeOverTime\":-0.034667922750824365,\"marketChangeOverTime\":-0.034667922750824365,\"uOpen\":97.88,\"uClose\":102.47,\"uHigh\":103.2,\"uLow\":97.54,\"uVolume\":164227181,\"fOpen\":97.88,\"fClose\":102.47,\"fHigh\":103.2,\"fLow\":97.54,\"fVolume\":164227181,\"label\":\"May 17, 22\",\"change\":8.230000000000004,\"changePercent\":0.0873},{\"close\":96.28,\"high\":104.22,\"low\":95.71,\"open\":100,\"symbol\":\"AMD\",\"volume\":142603246,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-18\",\"updated\":1652922071000,\"changeOverTime\":-0.09298162976919458,\"marketChangeOverTime\":-0.09298162976919458,\"uOpen\":100,\"uClose\":96.28,\"uHigh\":104.22,\"uLow\":95.71,\"uVolume\":142603246,\"fOpen\":100,\"fClose\":96.28,\"fHigh\":104.22,\"fLow\":95.71,\"fVolume\":142603246,\"label\":\"May 18, 22\",\"change\":-6.189999999999998,\"changePercent\":-0.0604},{\"close\":96.67,\"high\":100.69,\"low\":95.09,\"open\":96.69,\"symbol\":\"AMD\",\"volume\":141506169,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-19\",\"updated\":1653008411000,\"changeOverTime\":-0.08930758360810177,\"marketChangeOverTime\":-0.08930758360810177,\"uOpen\":96.69,\"uClose\":96.67,\"uHigh\":100.69,\"uLow\":95.09,\"uVolume\":141506169,\"fOpen\":96.69,\"fClose\":96.67,\"fHigh\":100.69,\"fLow\":95.09,\"fVolume\":141506169,\"label\":\"May 19, 22\",\"change\":0.39000000000000057,\"changePercent\":0.0041},{\"close\":93.5,\"high\":98.64,\"low\":88.26,\"open\":98.385,\"symbol\":\"AMD\",\"volume\":164126807,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-20\",\"updated\":1653096616000,\"changeOverTime\":-0.1191709844559586,\"marketChangeOverTime\":-0.1191709844559586,\"uOpen\":98.385,\"uClose\":93.5,\"uHigh\":98.64,\"uLow\":88.26,\"uVolume\":164126807,\"fOpen\":98.385,\"fClose\":93.5,\"fHigh\":98.64,\"fLow\":88.26,\"fVolume\":164126807,\"label\":\"May 20, 22\",\"change\":-3.1700000000000017,\"changePercent\":-0.0328},{\"close\":95.07,\"high\":95.19,\"low\":90.92,\"open\":91.66,\"symbol\":\"AMD\",\"volume\":128773040,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-23\",\"updated\":1653354013000,\"changeOverTime\":-0.1043805934997646,\"marketChangeOverTime\":-0.1043805934997646,\"uOpen\":91.66,\"uClose\":95.07,\"uHigh\":95.19,\"uLow\":90.92,\"uVolume\":128773040,\"fOpen\":91.66,\"fClose\":95.07,\"fHigh\":95.19,\"fLow\":90.92,\"fVolume\":128773040,\"label\":\"May 23, 22\",\"change\":1.5699999999999932,\"changePercent\":0.0168},{\"close\":91.16,\"high\":93.42,\"low\":89.62,\"open\":92.54,\"symbol\":\"AMD\",\"volume\":123341410,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-24\",\"updated\":1653440427000,\"changeOverTime\":-0.1412152614225154,\"marketChangeOverTime\":-0.1412152614225154,\"uOpen\":92.54,\"uClose\":91.16,\"uHigh\":93.42,\"uLow\":89.62,\"uVolume\":123341410,\"fOpen\":92.54,\"fClose\":91.16,\"fHigh\":93.42,\"fLow\":89.62,\"fVolume\":123341410,\"label\":\"May 24, 22\",\"change\":-3.9099999999999966,\"changePercent\":-0.0411},{\"close\":92.65,\"high\":93.89,\"low\":89.52,\"open\":90.425,\"symbol\":\"AMD\",\"volume\":111771116,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-25\",\"updated\":1653526834000,\"changeOverTime\":-0.12717852096090437,\"marketChangeOverTime\":-0.12717852096090437,\"uOpen\":90.425,\"uClose\":92.65,\"uHigh\":93.89,\"uLow\":89.52,\"uVolume\":111771116,\"fOpen\":90.425,\"fClose\":92.65,\"fHigh\":93.89,\"fLow\":89.52,\"fVolume\":111771116,\"label\":\"May 25, 22\",\"change\":1.490000000000009,\"changePercent\":0.0163},{\"close\":98.75,\"high\":100.33,\"low\":90.74,\"open\":91.34,\"symbol\":\"AMD\",\"volume\":128792745,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-26\",\"updated\":1653613222000,\"changeOverTime\":-0.06971267074894023,\"marketChangeOverTime\":-0.06971267074894023,\"uOpen\":91.34,\"uClose\":98.75,\"uHigh\":100.33,\"uLow\":90.74,\"uVolume\":128792745,\"fOpen\":91.34,\"fClose\":98.75,\"fHigh\":100.33,\"fLow\":90.74,\"fVolume\":128792745,\"label\":\"May 26, 22\",\"change\":6.099999999999994,\"changePercent\":0.0658},{\"close\":102.26,\"high\":102.4,\"low\":99.38,\"open\":100.14,\"symbol\":\"AMD\",\"volume\":104348440,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-27\",\"updated\":1653701411000,\"changeOverTime\":-0.03664625529910504,\"marketChangeOverTime\":-0.03664625529910504,\"uOpen\":100.14,\"uClose\":102.26,\"uHigh\":102.4,\"uLow\":99.38,\"uVolume\":104348440,\"fOpen\":100.14,\"fClose\":102.26,\"fHigh\":102.4,\"fLow\":99.38,\"fVolume\":104348440,\"label\":\"May 27, 22\",\"change\":3.510000000000005,\"changePercent\":0.0355},{\"close\":101.86,\"high\":104.55,\"low\":100.04,\"open\":102.43,\"symbol\":\"AMD\",\"volume\":125102894,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-05-31\",\"updated\":1654045220000,\"changeOverTime\":-0.04041450777202078,\"marketChangeOverTime\":-0.04041450777202078,\"uOpen\":102.43,\"uClose\":101.86,\"uHigh\":104.55,\"uLow\":100.04,\"uVolume\":125102894,\"fOpen\":102.43,\"fClose\":101.86,\"fHigh\":104.55,\"fLow\":100.04,\"fVolume\":125102894,\"label\":\"May 31, 22\",\"change\":-0.4000000000000057,\"changePercent\":-0.0039},{\"close\":101.22,\"high\":103.57,\"low\":99.55,\"open\":102.13,\"symbol\":\"AMD\",\"volume\":99351389,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-01\",\"updated\":1654131616000,\"changeOverTime\":-0.04644371172868588,\"marketChangeOverTime\":-0.04644371172868588,\"uOpen\":102.13,\"uClose\":101.22,\"uHigh\":103.57,\"uLow\":99.55,\"uVolume\":99351389,\"fOpen\":102.13,\"fClose\":101.22,\"fHigh\":103.57,\"fLow\":99.55,\"fVolume\":99351389,\"label\":\"Jun 1, 22\",\"change\":-0.6400000000000006,\"changePercent\":-0.0063},{\"close\":108.59,\"high\":109.5,\"low\":100.78,\"open\":100.78,\"symbol\":\"AMD\",\"volume\":120953796,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-02\",\"updated\":1654218024000,\"changeOverTime\":0.02298634008478566,\"marketChangeOverTime\":0.02298634008478566,\"uOpen\":100.78,\"uClose\":108.59,\"uHigh\":109.5,\"uLow\":100.78,\"uVolume\":120953796,\"fOpen\":100.78,\"fClose\":108.59,\"fHigh\":109.5,\"fLow\":100.78,\"fVolume\":120953796,\"label\":\"Jun 2, 22\",\"change\":7.3700000000000045,\"changePercent\":0.0728},{\"close\":106.3,\"high\":109.39,\"low\":104.65,\"open\":105.8,\"symbol\":\"AMD\",\"volume\":110844697,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-03\",\"updated\":1654306215000,\"changeOverTime\":0.0014130946773433016,\"marketChangeOverTime\":0.0014130946773433016,\"uOpen\":105.8,\"uClose\":106.3,\"uHigh\":109.39,\"uLow\":104.65,\"uVolume\":110844697,\"fOpen\":105.8,\"fClose\":106.3,\"fHigh\":109.39,\"fLow\":104.65,\"fVolume\":110844697,\"label\":\"Jun 3, 22\",\"change\":-2.2900000000000063,\"changePercent\":-0.0211},{\"close\":105.65,\"high\":109.57,\"low\":104.225,\"open\":108.27,\"symbol\":\"AMD\",\"volume\":96726891,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-06\",\"updated\":1654563633000,\"changeOverTime\":-0.004710315591144607,\"marketChangeOverTime\":-0.004710315591144607,\"uOpen\":108.27,\"uClose\":105.65,\"uHigh\":109.57,\"uLow\":104.225,\"uVolume\":96726891,\"fOpen\":108.27,\"fClose\":105.65,\"fHigh\":109.57,\"fLow\":104.225,\"fVolume\":96726891,\"label\":\"Jun 6, 22\",\"change\":-0.6499999999999915,\"changePercent\":-0.0061},{\"close\":105.28,\"high\":106.24,\"low\":102.61,\"open\":104.24,\"symbol\":\"AMD\",\"volume\":79022851,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-07\",\"updated\":1654650019000,\"changeOverTime\":-0.008195949128591657,\"marketChangeOverTime\":-0.008195949128591657,\"uOpen\":104.24,\"uClose\":105.28,\"uHigh\":106.24,\"uLow\":102.61,\"uVolume\":79022851,\"fOpen\":104.24,\"fClose\":105.28,\"fHigh\":106.24,\"fLow\":102.61,\"fVolume\":79022851,\"label\":\"Jun 7, 22\",\"change\":-0.37000000000000455,\"changePercent\":-0.0035},{\"close\":101.9,\"high\":105.848,\"low\":100.41,\"open\":104.57,\"symbol\":\"AMD\",\"volume\":97641865,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-08\",\"updated\":1655821300000,\"changeOverTime\":-0.040037682524729154,\"marketChangeOverTime\":-0.040037682524729154,\"uOpen\":104.57,\"uClose\":101.9,\"uHigh\":105.848,\"uLow\":100.41,\"uVolume\":97641865,\"fOpen\":104.57,\"fClose\":101.9,\"fHigh\":105.848,\"fLow\":100.41,\"fVolume\":97641865,\"label\":\"Jun 8, 22\",\"change\":-3.3799999999999955,\"changePercent\":-0.0321},{\"close\":98.8,\"high\":103.94,\"low\":98.74,\"open\":101.57,\"symbol\":\"AMD\",\"volume\":95298975,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-09\",\"updated\":1655821300000,\"changeOverTime\":-0.0692416391898258,\"marketChangeOverTime\":-0.0692416391898258,\"uOpen\":101.57,\"uClose\":98.8,\"uHigh\":103.94,\"uLow\":98.74,\"uVolume\":95298975,\"fOpen\":101.57,\"fClose\":98.8,\"fHigh\":103.94,\"fLow\":98.74,\"fVolume\":95298975,\"label\":\"Jun 9, 22\",\"change\":-3.1000000000000085,\"changePercent\":-0.0304},{\"close\":94.82,\"high\":99.928,\"low\":94.25,\"open\":98.82,\"symbol\":\"AMD\",\"volume\":102212244,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-10\",\"updated\":1655821300000,\"changeOverTime\":-0.1067357512953369,\"marketChangeOverTime\":-0.1067357512953369,\"uOpen\":98.82,\"uClose\":94.82,\"uHigh\":99.928,\"uLow\":94.25,\"uVolume\":102212244,\"fOpen\":98.82,\"fClose\":94.82,\"fHigh\":99.928,\"fLow\":94.25,\"fVolume\":102212244,\"label\":\"Jun 10, 22\",\"change\":-3.980000000000004,\"changePercent\":-0.0403},{\"close\":86.99,\"high\":92.03,\"low\":86.64,\"open\":91.26,\"symbol\":\"AMD\",\"volume\":98148812,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-13\",\"updated\":1655821300000,\"changeOverTime\":-0.1804992934526614,\"marketChangeOverTime\":-0.1804992934526614,\"uOpen\":91.26,\"uClose\":86.99,\"uHigh\":92.03,\"uLow\":86.64,\"uVolume\":98148812,\"fOpen\":91.26,\"fClose\":86.99,\"fHigh\":92.03,\"fLow\":86.64,\"fVolume\":98148812,\"label\":\"Jun 13, 22\",\"change\":-7.829999999999998,\"changePercent\":-0.0826},{\"close\":86.99,\"high\":88.3,\"low\":85.8201,\"open\":87.41,\"symbol\":\"AMD\",\"volume\":84066567,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-14\",\"updated\":1655819477000,\"changeOverTime\":-0.1804992934526614,\"marketChangeOverTime\":-0.1804992934526614,\"uOpen\":87.41,\"uClose\":86.99,\"uHigh\":88.3,\"uLow\":85.8201,\"uVolume\":84066567,\"fOpen\":87.41,\"fClose\":86.99,\"fHigh\":88.3,\"fLow\":85.8201,\"fVolume\":84066567,\"label\":\"Jun 14, 22\",\"change\":0,\"changePercent\":0},{\"close\":89.3,\"high\":90.86,\"low\":86.19,\"open\":87.9,\"symbol\":\"AMD\",\"volume\":95774807,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-15\",\"updated\":1655821300000,\"changeOverTime\":-0.15873763542157332,\"marketChangeOverTime\":-0.15873763542157332,\"uOpen\":87.9,\"uClose\":89.3,\"uHigh\":90.86,\"uLow\":86.19,\"uVolume\":95774807,\"fOpen\":87.9,\"fClose\":89.3,\"fHigh\":90.86,\"fLow\":86.19,\"fVolume\":95774807,\"label\":\"Jun 15, 22\",\"change\":2.3100000000000023,\"changePercent\":0.0266},{\"close\":82.05,\"high\":86.73,\"low\":80.64,\"open\":86.63,\"symbol\":\"AMD\",\"volume\":102433342,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-16\",\"updated\":1655821300000,\"changeOverTime\":-0.2270372114931701,\"marketChangeOverTime\":-0.2270372114931701,\"uOpen\":86.63,\"uClose\":82.05,\"uHigh\":86.73,\"uLow\":80.64,\"uVolume\":102433342,\"fOpen\":86.63,\"fClose\":82.05,\"fHigh\":86.73,\"fLow\":80.64,\"fVolume\":102433342,\"label\":\"Jun 16, 22\",\"change\":-7.25,\"changePercent\":-0.0812},{\"close\":81.57,\"high\":82.94,\"low\":79.43,\"open\":82.19,\"symbol\":\"AMD\",\"volume\":105212293,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-17\",\"updated\":1656011118000,\"changeOverTime\":-0.23155911446066896,\"marketChangeOverTime\":-0.23155911446066896,\"uOpen\":82.19,\"uClose\":81.57,\"uHigh\":82.94,\"uLow\":79.43,\"uVolume\":105212293,\"fOpen\":82.19,\"fClose\":81.57,\"fHigh\":82.94,\"fLow\":79.43,\"fVolume\":105212293,\"label\":\"Jun 17, 22\",\"change\":-0.480000000000004,\"changePercent\":-0.0059},{\"close\":83.79,\"high\":85.81,\"low\":82.6,\"open\":84.17,\"symbol\":\"AMD\",\"volume\":87780567,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-21\",\"updated\":1656012092000,\"changeOverTime\":-0.2106453132359868,\"marketChangeOverTime\":-0.2106453132359868,\"uOpen\":84.17,\"uClose\":83.79,\"uHigh\":85.81,\"uLow\":82.6,\"uVolume\":87780567,\"fOpen\":84.17,\"fClose\":83.79,\"fHigh\":85.81,\"fLow\":82.6,\"fVolume\":87780567,\"label\":\"Jun 21, 22\",\"change\":2.220000000000013,\"changePercent\":0.0272},{\"close\":83.75,\"high\":86.375,\"low\":83.3001,\"open\":84.4,\"symbol\":\"AMD\",\"volume\":86634716,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-22\",\"updated\":1656009248000,\"changeOverTime\":-0.21102213848327842,\"marketChangeOverTime\":-0.21102213848327842,\"uOpen\":84.4,\"uClose\":83.75,\"uHigh\":86.375,\"uLow\":83.3001,\"uVolume\":86634716,\"fOpen\":84.4,\"fClose\":83.75,\"fHigh\":86.375,\"fLow\":83.3001,\"fVolume\":86634716,\"label\":\"Jun 22, 22\",\"change\":-0.04000000000000625,\"changePercent\":-0.0005},{\"close\":82.43,\"high\":84.41,\"low\":80.2251,\"open\":84.315,\"symbol\":\"AMD\",\"volume\":100614559,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-23\",\"updated\":1656032436000,\"changeOverTime\":-0.22345737164390012,\"marketChangeOverTime\":-0.22345737164390012,\"uOpen\":84.315,\"uClose\":82.43,\"uHigh\":84.41,\"uLow\":80.2251,\"uVolume\":100614559,\"fOpen\":84.315,\"fClose\":82.43,\"fHigh\":84.41,\"fLow\":80.2251,\"fVolume\":100614559,\"label\":\"Jun 23, 22\",\"change\":-1.3199999999999932,\"changePercent\":-0.0158},{\"close\":87.08,\"high\":87.53,\"low\":83.0801,\"open\":83.56,\"symbol\":\"AMD\",\"volume\":88553886,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-24\",\"updated\":1656120620000,\"changeOverTime\":-0.17965143664625535,\"marketChangeOverTime\":-0.17965143664625535,\"uOpen\":83.56,\"uClose\":87.08,\"uHigh\":87.53,\"uLow\":83.0801,\"uVolume\":88553886,\"fOpen\":83.56,\"fClose\":87.08,\"fHigh\":87.53,\"fLow\":83.0801,\"fVolume\":88553886,\"label\":\"Jun 24, 22\",\"change\":4.6499999999999915,\"changePercent\":0.0564},{\"close\":86.16,\"high\":88.22,\"low\":85.25,\"open\":87.355,\"symbol\":\"AMD\",\"volume\":74663487,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-27\",\"updated\":1656378030000,\"changeOverTime\":-0.18831841733396146,\"marketChangeOverTime\":-0.18831841733396146,\"uOpen\":87.355,\"uClose\":86.16,\"uHigh\":88.22,\"uLow\":85.25,\"uVolume\":74663487,\"fOpen\":87.355,\"fClose\":86.16,\"fHigh\":88.22,\"fLow\":85.25,\"fVolume\":74663487,\"label\":\"Jun 27, 22\",\"change\":-0.9200000000000017,\"changePercent\":-0.0106},{\"close\":80.78,\"high\":86.73,\"low\":80.43,\"open\":85.71,\"symbol\":\"AMD\",\"volume\":95752533,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-28\",\"updated\":1656464435000,\"changeOverTime\":-0.23900141309467737,\"marketChangeOverTime\":-0.23900141309467737,\"uOpen\":85.71,\"uClose\":80.78,\"uHigh\":86.73,\"uLow\":80.43,\"uVolume\":95752533,\"fOpen\":85.71,\"fClose\":80.78,\"fHigh\":86.73,\"fLow\":80.43,\"fVolume\":95752533,\"label\":\"Jun 28, 22\",\"change\":-5.3799999999999955,\"changePercent\":-0.0624},{\"close\":77.99,\"high\":79.75,\"low\":76.51,\"open\":79.55,\"symbol\":\"AMD\",\"volume\":104140895,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-29\",\"updated\":1656550819000,\"changeOverTime\":-0.26528497409326435,\"marketChangeOverTime\":-0.26528497409326435,\"uOpen\":79.55,\"uClose\":77.99,\"uHigh\":79.75,\"uLow\":76.51,\"uVolume\":104140895,\"fOpen\":79.55,\"fClose\":77.99,\"fHigh\":79.75,\"fLow\":76.51,\"fVolume\":104140895,\"label\":\"Jun 29, 22\",\"change\":-2.7900000000000063,\"changePercent\":-0.0345},{\"close\":76.47,\"high\":78.91,\"low\":75.48,\"open\":77.73,\"symbol\":\"AMD\",\"volume\":105368616,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-06-30\",\"updated\":1656637219000,\"changeOverTime\":-0.2796043334903439,\"marketChangeOverTime\":-0.2796043334903439,\"uOpen\":77.73,\"uClose\":76.47,\"uHigh\":78.91,\"uLow\":75.48,\"uVolume\":105368616,\"fOpen\":77.73,\"fClose\":76.47,\"fHigh\":78.91,\"fLow\":75.48,\"fVolume\":105368616,\"label\":\"Jun 30, 22\",\"change\":-1.519999999999996,\"changePercent\":-0.0195},{\"close\":73.67,\"high\":75.45,\"low\":72.69,\"open\":75.185,\"priceDate\":\"2022-07-01\",\"symbol\":\"AMD\",\"volume\":87734237,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-01\",\"updated\":1657651448000,\"changeOverTime\":-0.30598210080075366,\"marketChangeOverTime\":-0.30598210080075366,\"uOpen\":75.185,\"uClose\":73.67,\"uHigh\":75.45,\"uLow\":72.69,\"uVolume\":87734237,\"fOpen\":75.185,\"fClose\":73.67,\"fHigh\":75.45,\"fLow\":72.69,\"fVolume\":87734237,\"label\":\"Jul 1, 22\",\"change\":-2.799999999999997,\"changePercent\":-0.0366},{\"close\":75.2,\"high\":75.21,\"low\":71.6,\"open\":71.98,\"priceDate\":\"2022-07-05\",\"symbol\":\"AMD\",\"volume\":95685751,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-05\",\"updated\":1657651448000,\"changeOverTime\":-0.29156853509185116,\"marketChangeOverTime\":-0.29156853509185116,\"uOpen\":71.98,\"uClose\":75.2,\"uHigh\":75.21,\"uLow\":71.6,\"uVolume\":95685751,\"fOpen\":71.98,\"fClose\":75.2,\"fHigh\":75.21,\"fLow\":71.6,\"fVolume\":95685751,\"label\":\"Jul 5, 22\",\"change\":1.5300000000000011,\"changePercent\":0.0208},{\"close\":75.35,\"high\":76.28,\"low\":73.55,\"open\":75.17,\"priceDate\":\"2022-07-06\",\"symbol\":\"AMD\",\"volume\":85458857,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-06\",\"updated\":1657651448000,\"changeOverTime\":-0.29015544041450786,\"marketChangeOverTime\":-0.29015544041450786,\"uOpen\":75.17,\"uClose\":75.35,\"uHigh\":76.28,\"uLow\":73.55,\"uVolume\":85458857,\"fOpen\":75.17,\"fClose\":75.35,\"fHigh\":76.28,\"fLow\":73.55,\"fVolume\":85458857,\"label\":\"Jul 6, 22\",\"change\":0.14999999999999147,\"changePercent\":0.002},{\"close\":79.3,\"high\":79.99,\"low\":76.9,\"open\":77.195,\"priceDate\":\"2022-07-07\",\"symbol\":\"AMD\",\"volume\":83640945,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-07\",\"updated\":1657649537000,\"changeOverTime\":-0.25294394724446545,\"marketChangeOverTime\":-0.25294394724446545,\"uOpen\":77.195,\"uClose\":79.3,\"uHigh\":79.99,\"uLow\":76.9,\"uVolume\":83640945,\"fOpen\":77.195,\"fClose\":79.3,\"fHigh\":79.99,\"fLow\":76.9,\"fVolume\":83640945,\"label\":\"Jul 7, 22\",\"change\":3.950000000000003,\"changePercent\":0.0524},{\"close\":79.35,\"high\":80.47,\"low\":77.4,\"open\":78.31,\"priceDate\":\"2022-07-08\",\"symbol\":\"AMD\",\"volume\":83405931,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-08\",\"updated\":1657651448000,\"changeOverTime\":-0.252472915685351,\"marketChangeOverTime\":-0.252472915685351,\"uOpen\":78.31,\"uClose\":79.35,\"uHigh\":80.47,\"uLow\":77.4,\"uVolume\":83405931,\"fOpen\":78.31,\"fClose\":79.35,\"fHigh\":80.47,\"fLow\":77.4,\"fVolume\":83405931,\"label\":\"Jul 8, 22\",\"change\":0.04999999999999716,\"changePercent\":0.0006},{\"close\":76.95,\"high\":78.29,\"low\":75.8417,\"open\":77.845,\"priceDate\":\"2022-07-11\",\"symbol\":\"AMD\",\"volume\":76247536,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-11\",\"updated\":1657651448000,\"changeOverTime\":-0.27508243052284503,\"marketChangeOverTime\":-0.27508243052284503,\"uOpen\":77.845,\"uClose\":76.95,\"uHigh\":78.29,\"uLow\":75.8417,\"uVolume\":76247536,\"fOpen\":77.845,\"fClose\":76.95,\"fHigh\":78.29,\"fLow\":75.8417,\"fVolume\":76247536,\"label\":\"Jul 11, 22\",\"change\":-2.3999999999999915,\"changePercent\":-0.0302},{\"close\":76.36,\"high\":77.44,\"low\":74.43,\"open\":76.98,\"priceDate\":\"2022-07-12\",\"symbol\":\"AMD\",\"volume\":77873214,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-12\",\"updated\":1657674031000,\"changeOverTime\":-0.2806406029203957,\"marketChangeOverTime\":-0.2806406029203957,\"uOpen\":76.98,\"uClose\":76.36,\"uHigh\":77.44,\"uLow\":74.43,\"uVolume\":77873214,\"fOpen\":76.98,\"fClose\":76.36,\"fHigh\":77.44,\"fLow\":74.43,\"fVolume\":77873214,\"label\":\"Jul 12, 22\",\"change\":-0.5900000000000034,\"changePercent\":-0.0077},{\"close\":77.52,\"high\":79.11,\"low\":74.48,\"open\":74.94,\"priceDate\":\"2022-07-13\",\"symbol\":\"AMD\",\"volume\":79354976,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-13\",\"updated\":1657760434000,\"changeOverTime\":-0.26971267074894023,\"marketChangeOverTime\":-0.26971267074894023,\"uOpen\":74.94,\"uClose\":77.52,\"uHigh\":79.11,\"uLow\":74.48,\"uVolume\":79354976,\"fOpen\":74.94,\"fClose\":77.52,\"fHigh\":79.11,\"fLow\":74.48,\"fVolume\":79354976,\"label\":\"Jul 13, 22\",\"change\":1.1599999999999966,\"changePercent\":0.0152},{\"close\":78.6,\"high\":79.25,\"low\":76,\"open\":78.23,\"priceDate\":\"2022-07-14\",\"symbol\":\"AMD\",\"volume\":83493646,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-14\",\"updated\":1657846818000,\"changeOverTime\":-0.25953838907206794,\"marketChangeOverTime\":-0.25953838907206794,\"uOpen\":78.23,\"uClose\":78.6,\"uHigh\":79.25,\"uLow\":76,\"uVolume\":83493646,\"fOpen\":78.23,\"fClose\":78.6,\"fHigh\":79.25,\"fLow\":76,\"fVolume\":83493646,\"label\":\"Jul 14, 22\",\"change\":1.0799999999999983,\"changePercent\":0.0139},{\"close\":81.11,\"high\":81.2,\"low\":77.9,\"open\":79.36,\"priceDate\":\"2022-07-15\",\"symbol\":\"AMD\",\"volume\":76050597,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-15\",\"updated\":1657935103000,\"changeOverTime\":-0.23589260480452195,\"marketChangeOverTime\":-0.23589260480452195,\"uOpen\":79.36,\"uClose\":81.11,\"uHigh\":81.2,\"uLow\":77.9,\"uVolume\":76050597,\"fOpen\":79.36,\"fClose\":81.11,\"fHigh\":81.2,\"fLow\":77.9,\"fVolume\":76050597,\"label\":\"Jul 15, 22\",\"change\":2.510000000000005,\"changePercent\":0.0319},{\"close\":81.43,\"high\":84.47,\"low\":80.94,\"open\":82.21,\"priceDate\":\"2022-07-18\",\"symbol\":\"AMD\",\"volume\":90464334,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-18\",\"updated\":1658192429000,\"changeOverTime\":-0.23287800282618934,\"marketChangeOverTime\":-0.23287800282618934,\"uOpen\":82.21,\"uClose\":81.43,\"uHigh\":84.47,\"uLow\":80.94,\"uVolume\":90464334,\"fOpen\":82.21,\"fClose\":81.43,\"fHigh\":84.47,\"fLow\":80.94,\"fVolume\":90464334,\"label\":\"Jul 18, 22\",\"change\":0.3200000000000074,\"changePercent\":0.0039},{\"close\":85.88,\"high\":86.41,\"low\":82.19,\"open\":82.76,\"priceDate\":\"2022-07-19\",\"symbol\":\"AMD\",\"volume\":85047506,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-19\",\"updated\":1658280613000,\"changeOverTime\":-0.19095619406500244,\"marketChangeOverTime\":-0.19095619406500244,\"uOpen\":82.76,\"uClose\":85.88,\"uHigh\":86.41,\"uLow\":82.19,\"uVolume\":85047506,\"fOpen\":82.76,\"fClose\":85.88,\"fHigh\":86.41,\"fLow\":82.19,\"fVolume\":85047506,\"label\":\"Jul 19, 22\",\"change\":4.449999999999989,\"changePercent\":0.0546},{\"close\":89.43,\"high\":89.9198,\"low\":85.08,\"open\":85.39,\"priceDate\":\"2022-07-20\",\"symbol\":\"AMD\",\"volume\":88348558,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-20\",\"updated\":1658365220000,\"changeOverTime\":-0.15751295336787563,\"marketChangeOverTime\":-0.15751295336787563,\"uOpen\":85.39,\"uClose\":89.43,\"uHigh\":89.9198,\"uLow\":85.08,\"uVolume\":88348558,\"fOpen\":85.39,\"fClose\":89.43,\"fHigh\":89.9198,\"fLow\":85.08,\"fVolume\":88348558,\"label\":\"Jul 20, 22\",\"change\":3.5500000000000114,\"changePercent\":0.0413},{\"close\":91.09,\"high\":91.58,\"low\":88.22,\"open\":89.6,\"priceDate\":\"2022-07-21\",\"symbol\":\"AMD\",\"volume\":90449338,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-21\",\"updated\":1658451614000,\"changeOverTime\":-0.14187470560527557,\"marketChangeOverTime\":-0.14187470560527557,\"uOpen\":89.6,\"uClose\":91.09,\"uHigh\":91.58,\"uLow\":88.22,\"uVolume\":90449338,\"fOpen\":89.6,\"fClose\":91.09,\"fHigh\":91.58,\"fLow\":88.22,\"fVolume\":90449338,\"label\":\"Jul 21, 22\",\"change\":1.6599999999999966,\"changePercent\":0.0186},{\"close\":88.1,\"high\":90.69,\"low\":87.04,\"open\":90.2,\"priceDate\":\"2022-07-22\",\"symbol\":\"AMD\",\"volume\":76989702,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-22\",\"updated\":1658544251000,\"changeOverTime\":-0.1700423928403204,\"marketChangeOverTime\":-0.1700423928403204,\"uOpen\":90.2,\"uClose\":88.1,\"uHigh\":90.69,\"uLow\":87.04,\"uVolume\":76989702,\"fOpen\":90.2,\"fClose\":88.1,\"fHigh\":90.69,\"fLow\":87.04,\"fVolume\":76989702,\"label\":\"Jul 22, 22\",\"change\":-2.990000000000009,\"changePercent\":-0.0328},{\"close\":87.54,\"high\":87.6,\"low\":85.12,\"open\":86.57,\"priceDate\":\"2022-07-25\",\"symbol\":\"AMD\",\"volume\":70083006,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-25\",\"updated\":1658797207000,\"changeOverTime\":-0.17531794630240224,\"marketChangeOverTime\":-0.17531794630240224,\"uOpen\":86.57,\"uClose\":87.54,\"uHigh\":87.6,\"uLow\":85.12,\"uVolume\":70083006,\"fOpen\":86.57,\"fClose\":87.54,\"fHigh\":87.6,\"fLow\":85.12,\"fVolume\":70083006,\"label\":\"Jul 25, 22\",\"change\":-0.5599999999999881,\"changePercent\":-0.0064},{\"close\":85.25,\"high\":87.749,\"low\":84.71,\"open\":87,\"priceDate\":\"2022-07-26\",\"symbol\":\"AMD\",\"volume\":69180367,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-26\",\"updated\":1658883620000,\"changeOverTime\":-0.1968911917098446,\"marketChangeOverTime\":-0.1968911917098446,\"uOpen\":87,\"uClose\":85.25,\"uHigh\":87.749,\"uLow\":84.71,\"uVolume\":69180367,\"fOpen\":87,\"fClose\":85.25,\"fHigh\":87.749,\"fLow\":84.71,\"fVolume\":69180367,\"label\":\"Jul 26, 22\",\"change\":-2.2900000000000063,\"changePercent\":-0.0262},{\"close\":89.82,\"high\":90.62,\"low\":86.29,\"open\":86.94,\"priceDate\":\"2022-07-27\",\"symbol\":\"AMD\",\"volume\":78301564,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-27\",\"updated\":1658970013000,\"changeOverTime\":-0.15383890720678298,\"marketChangeOverTime\":-0.15383890720678298,\"uOpen\":86.94,\"uClose\":89.82,\"uHigh\":90.62,\"uLow\":86.29,\"uVolume\":78301564,\"fOpen\":86.94,\"fClose\":89.82,\"fHigh\":90.62,\"fLow\":86.29,\"fVolume\":78301564,\"label\":\"Jul 27, 22\",\"change\":4.569999999999993,\"changePercent\":0.0536},{\"close\":91.67,\"high\":92.22,\"low\":88.5909,\"open\":90.415,\"priceDate\":\"2022-07-28\",\"symbol\":\"AMD\",\"volume\":79009185,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-28\",\"updated\":1659056413000,\"changeOverTime\":-0.13641073951954785,\"marketChangeOverTime\":-0.13641073951954785,\"uOpen\":90.415,\"uClose\":91.67,\"uHigh\":92.22,\"uLow\":88.5909,\"uVolume\":79009185,\"fOpen\":90.415,\"fClose\":91.67,\"fHigh\":92.22,\"fLow\":88.5909,\"fVolume\":79009185,\"label\":\"Jul 28, 22\",\"change\":1.8500000000000085,\"changePercent\":0.0206},{\"close\":94.47,\"high\":94.81,\"low\":90.56,\"open\":90.7,\"priceDate\":\"2022-07-29\",\"symbol\":\"AMD\",\"volume\":76630707,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-07-29\",\"updated\":1659144617000,\"changeOverTime\":-0.11003297220913807,\"marketChangeOverTime\":-0.11003297220913807,\"uOpen\":90.7,\"uClose\":94.47,\"uHigh\":94.81,\"uLow\":90.56,\"uVolume\":76630707,\"fOpen\":90.7,\"fClose\":94.47,\"fHigh\":94.81,\"fLow\":90.56,\"fVolume\":76630707,\"label\":\"Jul 29, 22\",\"change\":2.799999999999997,\"changePercent\":0.0305},{\"close\":96.78,\"high\":98.39,\"low\":93.96,\"open\":95.59,\"priceDate\":\"2022-08-01\",\"symbol\":\"AMD\",\"volume\":96477499,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-01\",\"updated\":1659402021000,\"changeOverTime\":-0.08827131417804997,\"marketChangeOverTime\":-0.08827131417804997,\"uOpen\":95.59,\"uClose\":96.78,\"uHigh\":98.39,\"uLow\":93.96,\"uVolume\":96477499,\"fOpen\":95.59,\"fClose\":96.78,\"fHigh\":98.39,\"fLow\":93.96,\"fVolume\":96477499,\"label\":\"Aug 1, 22\",\"change\":2.3100000000000023,\"changePercent\":0.0245},{\"close\":99.29,\"high\":100.915,\"low\":95.36,\"open\":95.71,\"priceDate\":\"2022-08-02\",\"symbol\":\"AMD\",\"volume\":116734097,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-02\",\"updated\":1659501021000,\"changeOverTime\":-0.06462552991050399,\"marketChangeOverTime\":-0.06462552991050399,\"uOpen\":95.71,\"uClose\":99.29,\"uHigh\":100.915,\"uLow\":95.36,\"uVolume\":116734097,\"fOpen\":95.71,\"fClose\":99.29,\"fHigh\":100.915,\"fLow\":95.36,\"fVolume\":116734097,\"label\":\"Aug 2, 22\",\"change\":2.510000000000005,\"changePercent\":0.0259},{\"close\":98.09,\"high\":98.7693,\"low\":93.62,\"open\":94.83,\"priceDate\":\"2022-08-03\",\"symbol\":\"AMD\",\"volume\":131142046,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-03\",\"updated\":1659574819000,\"changeOverTime\":-0.07593028732925108,\"marketChangeOverTime\":-0.07593028732925108,\"uOpen\":94.83,\"uClose\":98.09,\"uHigh\":98.7693,\"uLow\":93.62,\"uVolume\":131142046,\"fOpen\":94.83,\"fClose\":98.09,\"fHigh\":98.7693,\"fLow\":93.62,\"fVolume\":131142046,\"label\":\"Aug 3, 22\",\"change\":-1.2000000000000028,\"changePercent\":-0.0121},{\"close\":103.91,\"high\":104.59,\"low\":97.26,\"open\":97.5,\"priceDate\":\"2022-08-04\",\"symbol\":\"AMD\",\"volume\":125855773,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-04\",\"updated\":1660064521000,\"changeOverTime\":-0.021102213848327923,\"marketChangeOverTime\":-0.021102213848327923,\"uOpen\":97.5,\"uClose\":103.91,\"uHigh\":104.59,\"uLow\":97.26,\"uVolume\":125855773,\"fOpen\":97.5,\"fClose\":103.91,\"fHigh\":104.59,\"fLow\":97.26,\"fVolume\":125855773,\"label\":\"Aug 4, 22\",\"change\":5.819999999999993,\"changePercent\":0.0593},{\"close\":102.31,\"high\":103.86,\"low\":100.98,\"open\":101.05,\"priceDate\":\"2022-08-05\",\"symbol\":\"AMD\",\"volume\":93859876,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-05\",\"updated\":1660064521000,\"changeOverTime\":-0.03617522373999061,\"marketChangeOverTime\":-0.03617522373999061,\"uOpen\":101.05,\"uClose\":102.31,\"uHigh\":103.86,\"uLow\":100.98,\"uVolume\":93859876,\"fOpen\":101.05,\"fClose\":102.31,\"fHigh\":103.86,\"fLow\":100.98,\"fVolume\":93859876,\"label\":\"Aug 5, 22\",\"change\":-1.5999999999999943,\"changePercent\":-0.0154},{\"close\":100.07,\"high\":101.8,\"low\":97.99,\"open\":100.06,\"priceDate\":\"2022-08-08\",\"symbol\":\"AMD\",\"volume\":92692592,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-08\",\"updated\":1660062993000,\"changeOverTime\":-0.05727743758831853,\"marketChangeOverTime\":-0.05727743758831853,\"uOpen\":100.06,\"uClose\":100.07,\"uHigh\":101.8,\"uLow\":97.99,\"uVolume\":92692592,\"fOpen\":100.06,\"fClose\":100.07,\"fHigh\":101.8,\"fLow\":97.99,\"fVolume\":92692592,\"label\":\"Aug 8, 22\",\"change\":-2.240000000000009,\"changePercent\":-0.0219},{\"close\":95.54,\"high\":98.0461,\"low\":93.67,\"open\":97.95,\"priceDate\":\"2022-08-09\",\"symbol\":\"AMD\",\"volume\":89473663,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660126392000,\"changeOverTime\":-0.09995289684408855,\"marketChangeOverTime\":-0.09995289684408855,\"uOpen\":97.95,\"uClose\":95.54,\"uHigh\":98.0461,\"uLow\":93.67,\"uVolume\":89473663,\"fOpen\":97.95,\"fClose\":95.54,\"fHigh\":98.0461,\"fLow\":93.67,\"fVolume\":89473663,\"label\":\"Aug 9, 22\",\"change\":-4.529999999999987,\"changePercent\":-0.0453},{\"close\":99.05,\"high\":99.35,\"low\":95.61,\"open\":98.45,\"priceDate\":\"2022-08-10\",\"symbol\":\"AMD\",\"volume\":83416119,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660179627000,\"changeOverTime\":-0.06688648139425349,\"marketChangeOverTime\":-0.06688648139425349,\"uOpen\":98.45,\"uClose\":99.05,\"uHigh\":99.35,\"uLow\":95.61,\"uVolume\":83416119,\"fOpen\":98.45,\"fClose\":99.05,\"fHigh\":99.35,\"fLow\":95.61,\"fVolume\":83416119,\"label\":\"Aug 10, 22\",\"change\":3.509999999999991,\"changePercent\":0.0367},{\"close\":98.12,\"high\":102.37,\"low\":98,\"open\":99.93,\"priceDate\":\"2022-08-11\",\"symbol\":\"AMD\",\"volume\":77516860,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269623000,\"changeOverTime\":-0.0756476683937824,\"marketChangeOverTime\":-0.0756476683937824,\"uOpen\":99.93,\"uClose\":98.12,\"uHigh\":102.37,\"uLow\":98,\"uVolume\":77516860,\"fOpen\":99.93,\"fClose\":98.12,\"fHigh\":102.37,\"fLow\":98,\"fVolume\":77516860,\"label\":\"Aug 11, 22\",\"change\":-0.9299999999999926,\"changePercent\":-0.0094},{\"close\":100.83,\"high\":101.4,\"low\":98.48,\"open\":99.2,\"priceDate\":\"2022-08-12\",\"symbol\":\"AMD\",\"volume\":72316345,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357920000,\"changeOverTime\":-0.05011775788977868,\"marketChangeOverTime\":-0.05011775788977868,\"uOpen\":99.2,\"uClose\":100.83,\"uHigh\":101.4,\"uLow\":98.48,\"uVolume\":72316345,\"fOpen\":99.2,\"fClose\":100.83,\"fHigh\":101.4,\"fLow\":98.48,\"fVolume\":72316345,\"label\":\"Aug 12, 22\",\"change\":2.7099999999999937,\"changePercent\":0.0276},{\"close\":101.01,\"high\":101.85,\"low\":99.8002,\"open\":100.505,\"priceDate\":\"2022-08-15\",\"symbol\":\"AMD\",\"volume\":61327142,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611616000,\"changeOverTime\":-0.04842204427696656,\"marketChangeOverTime\":-0.04842204427696656,\"uOpen\":100.505,\"uClose\":101.01,\"uHigh\":101.85,\"uLow\":99.8002,\"uVolume\":61327142,\"fOpen\":100.505,\"fClose\":101.01,\"fHigh\":101.85,\"fLow\":99.8002,\"fVolume\":61327142,\"label\":\"Aug 15, 22\",\"change\":0.18000000000000682,\"changePercent\":0.0018},{\"close\":100.2,\"high\":101.45,\"low\":98.3201,\"open\":100.84,\"priceDate\":\"2022-08-16\",\"symbol\":\"AMD\",\"volume\":60220671,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698029000,\"changeOverTime\":-0.05605275553462084,\"marketChangeOverTime\":-0.05605275553462084,\"uOpen\":100.84,\"uClose\":100.2,\"uHigh\":101.45,\"uLow\":98.3201,\"uVolume\":60220671,\"fOpen\":100.84,\"fClose\":100.2,\"fHigh\":101.45,\"fLow\":98.3201,\"fVolume\":60220671,\"label\":\"Aug 16, 22\",\"change\":-0.8100000000000023,\"changePercent\":-0.008},{\"close\":98.27,\"high\":99.64,\"low\":96.725,\"open\":99.26,\"priceDate\":\"2022-08-17\",\"symbol\":\"AMD\",\"volume\":63735583,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786365000,\"changeOverTime\":-0.07423457371643909,\"marketChangeOverTime\":-0.07423457371643909,\"uOpen\":99.26,\"uClose\":98.27,\"uHigh\":99.64,\"uLow\":96.725,\"uVolume\":63735583,\"fOpen\":99.26,\"fClose\":98.27,\"fHigh\":99.64,\"fLow\":96.725,\"fVolume\":63735583,\"label\":\"Aug 17, 22\",\"change\":-1.9300000000000068,\"changePercent\":-0.0193},{\"close\":100.44,\"high\":101.07,\"low\":96.7342,\"open\":97.74,\"priceDate\":\"2022-08-18\",\"symbol\":\"AMD\",\"volume\":76059523,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660870976000,\"changeOverTime\":-0.05379180405087148,\"marketChangeOverTime\":-0.05379180405087148,\"uOpen\":97.74,\"uClose\":100.44,\"uHigh\":101.07,\"uLow\":96.7342,\"uVolume\":76059523,\"fOpen\":97.74,\"fClose\":100.44,\"fHigh\":101.07,\"fLow\":96.7342,\"fVolume\":76059523,\"label\":\"Aug 18, 22\",\"change\":2.1700000000000017,\"changePercent\":0.0221},{\"close\":95.95,\"high\":99.245,\"low\":94.59,\"open\":98.67,\"priceDate\":\"2022-08-19\",\"symbol\":\"AMD\",\"volume\":67221693,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039905000,\"changeOverTime\":-0.09609043805935,\"marketChangeOverTime\":-0.09609043805935,\"uOpen\":98.67,\"uClose\":95.95,\"uHigh\":99.245,\"uLow\":94.59,\"uVolume\":67221693,\"fOpen\":98.67,\"fClose\":95.95,\"fHigh\":99.245,\"fLow\":94.59,\"fVolume\":67221693,\"label\":\"Aug 19, 22\",\"change\":-4.489999999999995,\"changePercent\":-0.0447},{\"close\":92.84,\"high\":95.02,\"low\":92.36,\"open\":94.4,\"priceDate\":\"2022-08-22\",\"symbol\":\"AMD\",\"volume\":61837284,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216415000,\"changeOverTime\":-0.12538860103626945,\"marketChangeOverTime\":-0.12538860103626945,\"uOpen\":94.4,\"uClose\":92.84,\"uHigh\":95.02,\"uLow\":92.36,\"uVolume\":61837284,\"fOpen\":94.4,\"fClose\":92.84,\"fHigh\":95.02,\"fLow\":92.36,\"fVolume\":61837284,\"label\":\"Aug 22, 22\",\"change\":-3.1099999999999994,\"changePercent\":-0.0324},{\"close\":92.49,\"high\":94.44,\"low\":92.11,\"open\":92.39,\"priceDate\":\"2022-08-23\",\"symbol\":\"AMD\",\"volume\":52590673,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304619000,\"changeOverTime\":-0.12868582195007075,\"marketChangeOverTime\":-0.12868582195007075,\"uOpen\":92.39,\"uClose\":92.49,\"uHigh\":94.44,\"uLow\":92.11,\"uVolume\":52590673,\"fOpen\":92.39,\"fClose\":92.49,\"fHigh\":94.44,\"fLow\":92.11,\"fVolume\":52590673,\"label\":\"Aug 23, 22\",\"change\":-0.3500000000000085,\"changePercent\":-0.0038},{\"close\":92.73,\"high\":93.38,\"low\":90.9,\"open\":92.21,\"priceDate\":\"2022-08-24\",\"symbol\":\"AMD\",\"volume\":56520431,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661391016000,\"changeOverTime\":-0.12642487046632125,\"marketChangeOverTime\":-0.12642487046632125,\"uOpen\":92.21,\"uClose\":92.73,\"uHigh\":93.38,\"uLow\":90.9,\"uVolume\":56520431,\"fOpen\":92.21,\"fClose\":92.73,\"fHigh\":93.38,\"fLow\":90.9,\"fVolume\":56520431,\"label\":\"Aug 24, 22\",\"change\":0.2400000000000091,\"changePercent\":0.0026},{\"close\":97.18,\"high\":97.57,\"low\":93.14,\"open\":93.14,\"priceDate\":\"2022-08-25\",\"symbol\":\"AMD\",\"volume\":61016201,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475622000,\"changeOverTime\":-0.08450306170513423,\"marketChangeOverTime\":-0.08450306170513423,\"uOpen\":93.14,\"uClose\":97.18,\"uHigh\":97.57,\"uLow\":93.14,\"uVolume\":61016201,\"fOpen\":93.14,\"fClose\":97.18,\"fHigh\":97.57,\"fLow\":93.14,\"fVolume\":61016201,\"label\":\"Aug 25, 22\",\"change\":4.450000000000003,\"changePercent\":0.048},{\"close\":91.18,\"high\":97.5999,\"low\":91.12,\"open\":96.29,\"priceDate\":\"2022-08-26\",\"symbol\":\"AMD\",\"volume\":65552540,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563816000,\"changeOverTime\":-0.1410268487988695,\"marketChangeOverTime\":-0.1410268487988695,\"uOpen\":96.29,\"uClose\":91.18,\"uHigh\":97.5999,\"uLow\":91.12,\"uVolume\":65552540,\"fOpen\":96.29,\"fClose\":91.18,\"fHigh\":97.5999,\"fLow\":91.12,\"fVolume\":65552540,\"label\":\"Aug 26, 22\",\"change\":-6,\"changePercent\":-0.0617},{\"close\":88.49,\"high\":91.19,\"low\":88.26,\"open\":90.05,\"priceDate\":\"2022-08-29\",\"symbol\":\"AMD\",\"volume\":61142538,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835620000,\"changeOverTime\":-0.1663683466792276,\"marketChangeOverTime\":-0.1663683466792276,\"uOpen\":90.05,\"uClose\":88.49,\"uHigh\":91.19,\"uLow\":88.26,\"uVolume\":61142538,\"fOpen\":90.05,\"fClose\":88.49,\"fHigh\":91.19,\"fLow\":88.26,\"fVolume\":61142538,\"label\":\"Aug 29, 22\",\"change\":-2.690000000000012,\"changePercent\":-0.0295},{\"close\":86.94,\"high\":90.15,\"low\":85.34,\"open\":90.055,\"priceDate\":\"2022-08-30\",\"symbol\":\"AMD\",\"volume\":69087118,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914820000,\"changeOverTime\":-0.18097032501177585,\"marketChangeOverTime\":-0.18097032501177585,\"uOpen\":90.055,\"uClose\":86.94,\"uHigh\":90.15,\"uLow\":85.34,\"uVolume\":69087118,\"fOpen\":90.055,\"fClose\":86.94,\"fHigh\":90.15,\"fLow\":85.34,\"fVolume\":69087118,\"label\":\"Aug 30, 22\",\"change\":-1.5499999999999972,\"changePercent\":-0.0175},{\"close\":84.87,\"high\":86.72,\"low\":83.72,\"open\":86.28,\"priceDate\":\"2022-08-31\",\"symbol\":\"AMD\",\"volume\":64991720,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997638000,\"changeOverTime\":-0.20047103155911447,\"marketChangeOverTime\":-0.20047103155911447,\"uOpen\":86.28,\"uClose\":84.87,\"uHigh\":86.72,\"uLow\":83.72,\"uVolume\":64991720,\"fOpen\":86.28,\"fClose\":84.87,\"fHigh\":86.72,\"fLow\":83.72,\"fVolume\":64991720,\"label\":\"Aug 31, 22\",\"change\":-2.069999999999993,\"changePercent\":-0.0238},{\"close\":82.33,\"high\":82.755,\"low\":78.52,\"open\":82.345,\"priceDate\":\"2022-09-01\",\"symbol\":\"AMD\",\"volume\":94854710,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080462000,\"changeOverTime\":-0.22439943476212912,\"marketChangeOverTime\":-0.22439943476212912,\"uOpen\":82.345,\"uClose\":82.33,\"uHigh\":82.755,\"uLow\":78.52,\"uVolume\":94854710,\"fOpen\":82.345,\"fClose\":82.33,\"fHigh\":82.755,\"fLow\":78.52,\"fVolume\":94854710,\"label\":\"Sep 1, 22\",\"change\":-2.5400000000000063,\"changePercent\":-0.0299},{\"close\":80.24,\"high\":83.65,\"low\":79.805,\"open\":83.315,\"priceDate\":\"2022-09-02\",\"symbol\":\"AMD\",\"volume\":84924445,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170445000,\"changeOverTime\":-0.2440885539331136,\"marketChangeOverTime\":-0.2440885539331136,\"uOpen\":83.315,\"uClose\":80.24,\"uHigh\":83.65,\"uLow\":79.805,\"uVolume\":84924445,\"fOpen\":83.315,\"fClose\":80.24,\"fHigh\":83.65,\"fLow\":79.805,\"fVolume\":84924445,\"label\":\"Sep 2, 22\",\"change\":-2.0900000000000034,\"changePercent\":-0.0254},{\"close\":78.72,\"high\":80.89,\"low\":78.3724,\"open\":80.41,\"priceDate\":\"2022-09-06\",\"symbol\":\"AMD\",\"volume\":68727299,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514282000,\"changeOverTime\":-0.2584079133301932,\"marketChangeOverTime\":-0.2584079133301932,\"uOpen\":80.41,\"uClose\":78.72,\"uHigh\":80.89,\"uLow\":78.3724,\"uVolume\":68727299,\"fOpen\":80.41,\"fClose\":78.72,\"fHigh\":80.89,\"fLow\":78.3724,\"fVolume\":68727299,\"label\":\"Sep 6, 22\",\"change\":-1.519999999999996,\"changePercent\":-0.0189},{\"close\":79.61,\"high\":80.25,\"low\":77.74,\"open\":79.24,\"priceDate\":\"2022-09-07\",\"symbol\":\"AMD\",\"volume\":67891169,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598835000,\"changeOverTime\":-0.25002355157795575,\"marketChangeOverTime\":-0.25002355157795575,\"uOpen\":79.24,\"uClose\":79.61,\"uHigh\":80.25,\"uLow\":77.74,\"uVolume\":67891169,\"fOpen\":79.24,\"fClose\":79.61,\"fHigh\":80.25,\"fLow\":77.74,\"fVolume\":67891169,\"label\":\"Sep 7, 22\",\"change\":0.8900000000000006,\"changePercent\":0.0113},{\"close\":82.78,\"high\":83.45,\"low\":79.24,\"open\":80.03,\"priceDate\":\"2022-09-08\",\"symbol\":\"AMD\",\"volume\":89089304,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMD\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688874000,\"changeOverTime\":-0.22016015073009895,\"marketChangeOverTime\":-0.22016015073009895,\"uOpen\":80.03,\"uClose\":82.78,\"uHigh\":83.45,\"uLow\":79.24,\"uVolume\":89089304,\"fOpen\":80.03,\"fClose\":82.78,\"fHigh\":83.45,\"fLow\":79.24,\"fVolume\":89089304,\"label\":\"Sep 8, 22\",\"change\":3.1700000000000017,\"changePercent\":0.0398}],\"quote\":{\"avgTotalVolume\":68831162,\"calculationPrice\":\"tops\",\"change\":1.93,\"changePercent\":0.02331,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Advanced Micro Devices Inc.\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":null,\"highTime\":null,\"iexAskPrice\":84.72,\"iexAskSize\":400,\"iexBidPrice\":81.26,\"iexBidSize\":103,\"iexClose\":84.71,\"iexCloseTime\":1662735998150,\"iexLastUpdated\":1662735998150,\"iexMarketPercent\":0.010681400300098468,\"iexOpen\":84.03,\"iexOpenTime\":1662730201360,\"iexRealtimePrice\":84.71,\"iexRealtimeSize\":100,\"iexVolume\":300177,\"lastTradeTime\":1662735998150,\"latestPrice\":84.71,\"latestSource\":\"IEX real time price\",\"latestTime\":\"11:06:38 AM\",\"latestUpdate\":1662735998150,\"latestVolume\":null,\"low\":null,\"lowSource\":null,\"lowTime\":null,\"marketCap\":136749123439,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":37.15,\"previousClose\":82.78,\"previousVolume\":89089304,\"primaryExchange\":\"NASDAQ\",\"symbol\":\"AMD\",\"volume\":null,\"week52High\":164.46,\"week52Low\":71.6,\"ytdChange\":-0.40142940236275193,\"isUSMarketOpen\":true}}",
"epoch": 1662736001
},
{
"symbol": "SNAP",
"onemonth": "{\"chart\":[{\"close\":10.16,\"high\":10.295,\"low\":10.02,\"open\":10.24,\"priceDate\":\"2022-08-09\",\"symbol\":\"SNAP\",\"volume\":33603602,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660126490000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":10.24,\"uClose\":10.16,\"uHigh\":10.295,\"uLow\":10.02,\"uVolume\":33603602,\"fOpen\":10.24,\"fClose\":10.16,\"fHigh\":10.295,\"fLow\":10.02,\"fVolume\":33603602,\"label\":\"Aug 9, 22\",\"change\":0,\"changePercent\":0},{\"close\":10.57,\"high\":10.87,\"low\":10.4,\"open\":10.46,\"priceDate\":\"2022-08-10\",\"symbol\":\"SNAP\",\"volume\":50989838,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660179622000,\"changeOverTime\":0.04035433070866143,\"marketChangeOverTime\":0.04035433070866143,\"uOpen\":10.46,\"uClose\":10.57,\"uHigh\":10.87,\"uLow\":10.4,\"uVolume\":50989838,\"fOpen\":10.46,\"fClose\":10.57,\"fHigh\":10.87,\"fLow\":10.4,\"fVolume\":50989838,\"label\":\"Aug 10, 22\",\"change\":0.41000000000000014,\"changePercent\":0.0404},{\"close\":11.11,\"high\":11.8,\"low\":10.82,\"open\":10.84,\"priceDate\":\"2022-08-11\",\"symbol\":\"SNAP\",\"volume\":67195966,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269625000,\"changeOverTime\":0.09350393700787395,\"marketChangeOverTime\":0.09350393700787395,\"uOpen\":10.84,\"uClose\":11.11,\"uHigh\":11.8,\"uLow\":10.82,\"uVolume\":67195966,\"fOpen\":10.84,\"fClose\":11.11,\"fHigh\":11.8,\"fLow\":10.82,\"fVolume\":67195966,\"label\":\"Aug 11, 22\",\"change\":0.5399999999999991,\"changePercent\":0.0511},{\"close\":11.62,\"high\":11.64,\"low\":11.13,\"open\":11.31,\"priceDate\":\"2022-08-12\",\"symbol\":\"SNAP\",\"volume\":40840880,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357952000,\"changeOverTime\":0.14370078740157471,\"marketChangeOverTime\":0.14370078740157471,\"uOpen\":11.31,\"uClose\":11.62,\"uHigh\":11.64,\"uLow\":11.13,\"uVolume\":40840880,\"fOpen\":11.31,\"fClose\":11.62,\"fHigh\":11.64,\"fLow\":11.13,\"fVolume\":40840880,\"label\":\"Aug 12, 22\",\"change\":0.5099999999999998,\"changePercent\":0.0459},{\"close\":12.24,\"high\":12.388,\"low\":11.56,\"open\":11.61,\"priceDate\":\"2022-08-15\",\"symbol\":\"SNAP\",\"volume\":63880269,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611623000,\"changeOverTime\":0.2047244094488189,\"marketChangeOverTime\":0.2047244094488189,\"uOpen\":11.61,\"uClose\":12.24,\"uHigh\":12.388,\"uLow\":11.56,\"uVolume\":63880269,\"fOpen\":11.61,\"fClose\":12.24,\"fHigh\":12.388,\"fLow\":11.56,\"fVolume\":63880269,\"label\":\"Aug 15, 22\",\"change\":0.620000000000001,\"changePercent\":0.0534},{\"close\":12.61,\"high\":12.73,\"low\":12,\"open\":12.4,\"priceDate\":\"2022-08-16\",\"symbol\":\"SNAP\",\"volume\":67364862,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698042000,\"changeOverTime\":0.2411417322834645,\"marketChangeOverTime\":0.2411417322834645,\"uOpen\":12.4,\"uClose\":12.61,\"uHigh\":12.73,\"uLow\":12,\"uVolume\":67364862,\"fOpen\":12.4,\"fClose\":12.61,\"fHigh\":12.73,\"fLow\":12,\"fVolume\":67364862,\"label\":\"Aug 16, 22\",\"change\":0.3699999999999992,\"changePercent\":0.0302},{\"close\":12.09,\"high\":12.32,\"low\":11.64,\"open\":12.25,\"priceDate\":\"2022-08-17\",\"symbol\":\"SNAP\",\"volume\":69571330,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786427000,\"changeOverTime\":0.1899606299212598,\"marketChangeOverTime\":0.1899606299212598,\"uOpen\":12.25,\"uClose\":12.09,\"uHigh\":12.32,\"uLow\":11.64,\"uVolume\":69571330,\"fOpen\":12.25,\"fClose\":12.09,\"fHigh\":12.32,\"fLow\":11.64,\"fVolume\":69571330,\"label\":\"Aug 17, 22\",\"change\":-0.5199999999999996,\"changePercent\":-0.0412},{\"close\":12.56,\"high\":12.78,\"low\":11.83,\"open\":12.02,\"priceDate\":\"2022-08-18\",\"symbol\":\"SNAP\",\"volume\":62750425,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660871244000,\"changeOverTime\":0.2362204724409449,\"marketChangeOverTime\":0.2362204724409449,\"uOpen\":12.02,\"uClose\":12.56,\"uHigh\":12.78,\"uLow\":11.83,\"uVolume\":62750425,\"fOpen\":12.02,\"fClose\":12.56,\"fHigh\":12.78,\"fLow\":11.83,\"fVolume\":62750425,\"label\":\"Aug 18, 22\",\"change\":0.47000000000000064,\"changePercent\":0.0389},{\"close\":11.56,\"high\":12.255,\"low\":11.51,\"open\":12.2,\"priceDate\":\"2022-08-19\",\"symbol\":\"SNAP\",\"volume\":46400993,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039668000,\"changeOverTime\":0.13779527559055121,\"marketChangeOverTime\":0.13779527559055121,\"uOpen\":12.2,\"uClose\":11.56,\"uHigh\":12.255,\"uLow\":11.51,\"uVolume\":46400993,\"fOpen\":12.2,\"fClose\":11.56,\"fHigh\":12.255,\"fLow\":11.51,\"fVolume\":46400993,\"label\":\"Aug 19, 22\",\"change\":-1,\"changePercent\":-0.0796},{\"close\":11.01,\"high\":11.3499,\"low\":10.89,\"open\":11.04,\"priceDate\":\"2022-08-22\",\"symbol\":\"SNAP\",\"volume\":41173220,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216426000,\"changeOverTime\":0.08366141732283461,\"marketChangeOverTime\":0.08366141732283461,\"uOpen\":11.04,\"uClose\":11.01,\"uHigh\":11.3499,\"uLow\":10.89,\"uVolume\":41173220,\"fOpen\":11.04,\"fClose\":11.01,\"fHigh\":11.3499,\"fLow\":10.89,\"fVolume\":41173220,\"label\":\"Aug 22, 22\",\"change\":-0.5500000000000007,\"changePercent\":-0.0476},{\"close\":10.6,\"high\":11.16,\"low\":10.54,\"open\":11.025,\"priceDate\":\"2022-08-23\",\"symbol\":\"SNAP\",\"volume\":34913739,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304624000,\"changeOverTime\":0.04330708661417318,\"marketChangeOverTime\":0.04330708661417318,\"uOpen\":11.025,\"uClose\":10.6,\"uHigh\":11.16,\"uLow\":10.54,\"uVolume\":34913739,\"fOpen\":11.025,\"fClose\":10.6,\"fHigh\":11.16,\"fLow\":10.54,\"fVolume\":34913739,\"label\":\"Aug 23, 22\",\"change\":-0.41000000000000014,\"changePercent\":-0.0372},{\"close\":10.86,\"high\":11.02,\"low\":10.63,\"open\":10.68,\"priceDate\":\"2022-08-24\",\"symbol\":\"SNAP\",\"volume\":27794619,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661391027000,\"changeOverTime\":0.06889763779527552,\"marketChangeOverTime\":0.06889763779527552,\"uOpen\":10.68,\"uClose\":10.86,\"uHigh\":11.02,\"uLow\":10.63,\"uVolume\":27794619,\"fOpen\":10.68,\"fClose\":10.86,\"fHigh\":11.02,\"fLow\":10.63,\"fVolume\":27794619,\"label\":\"Aug 24, 22\",\"change\":0.2599999999999998,\"changePercent\":0.0245},{\"close\":11.21,\"high\":11.24,\"low\":10.8,\"open\":11.03,\"priceDate\":\"2022-08-25\",\"symbol\":\"SNAP\",\"volume\":31252692,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475632000,\"changeOverTime\":0.10334645669291345,\"marketChangeOverTime\":0.10334645669291345,\"uOpen\":11.03,\"uClose\":11.21,\"uHigh\":11.24,\"uLow\":10.8,\"uVolume\":31252692,\"fOpen\":11.03,\"fClose\":11.21,\"fHigh\":11.24,\"fLow\":10.8,\"fVolume\":31252692,\"label\":\"Aug 25, 22\",\"change\":0.3500000000000014,\"changePercent\":0.0322},{\"close\":10.67,\"high\":11.34,\"low\":10.56,\"open\":11.23,\"priceDate\":\"2022-08-26\",\"symbol\":\"SNAP\",\"volume\":35219519,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563825000,\"changeOverTime\":0.05019685039370077,\"marketChangeOverTime\":0.05019685039370077,\"uOpen\":11.23,\"uClose\":10.67,\"uHigh\":11.34,\"uLow\":10.56,\"uVolume\":35219519,\"fOpen\":11.23,\"fClose\":10.67,\"fHigh\":11.34,\"fLow\":10.56,\"fVolume\":35219519,\"label\":\"Aug 26, 22\",\"change\":-0.5400000000000009,\"changePercent\":-0.0482},{\"close\":10.27,\"high\":10.825,\"low\":10.27,\"open\":10.485,\"priceDate\":\"2022-08-29\",\"symbol\":\"SNAP\",\"volume\":29417530,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835649000,\"changeOverTime\":0.010826771653543251,\"marketChangeOverTime\":0.010826771653543251,\"uOpen\":10.485,\"uClose\":10.27,\"uHigh\":10.825,\"uLow\":10.27,\"uVolume\":29417530,\"fOpen\":10.485,\"fClose\":10.27,\"fHigh\":10.825,\"fLow\":10.27,\"fVolume\":29417530,\"label\":\"Aug 29, 22\",\"change\":-0.40000000000000036,\"changePercent\":-0.0375},{\"close\":10.01,\"high\":10.59,\"low\":9.85,\"open\":10.43,\"priceDate\":\"2022-08-30\",\"symbol\":\"SNAP\",\"volume\":59438159,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914842000,\"changeOverTime\":-0.01476377952755909,\"marketChangeOverTime\":-0.01476377952755909,\"uOpen\":10.43,\"uClose\":10.01,\"uHigh\":10.59,\"uLow\":9.85,\"uVolume\":59438159,\"fOpen\":10.43,\"fClose\":10.01,\"fHigh\":10.59,\"fLow\":9.85,\"fVolume\":59438159,\"label\":\"Aug 30, 22\",\"change\":-0.2599999999999998,\"changePercent\":-0.0253},{\"close\":10.88,\"high\":11.6,\"low\":10.2,\"open\":11.25,\"priceDate\":\"2022-08-31\",\"symbol\":\"SNAP\",\"volume\":199520675,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997713000,\"changeOverTime\":0.07086614173228353,\"marketChangeOverTime\":0.07086614173228353,\"uOpen\":11.25,\"uClose\":10.88,\"uHigh\":11.6,\"uLow\":10.2,\"uVolume\":199520675,\"fOpen\":11.25,\"fClose\":10.88,\"fHigh\":11.6,\"fLow\":10.2,\"fVolume\":199520675,\"label\":\"Aug 31, 22\",\"change\":0.870000000000001,\"changePercent\":0.0869},{\"close\":11.64,\"high\":11.67,\"low\":10.78,\"open\":10.94,\"priceDate\":\"2022-09-01\",\"symbol\":\"SNAP\",\"volume\":80012360,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080567000,\"changeOverTime\":0.14566929133858272,\"marketChangeOverTime\":0.14566929133858272,\"uOpen\":10.94,\"uClose\":11.64,\"uHigh\":11.67,\"uLow\":10.78,\"uVolume\":80012360,\"fOpen\":10.94,\"fClose\":11.64,\"fHigh\":11.67,\"fLow\":10.78,\"fVolume\":80012360,\"label\":\"Sep 1, 22\",\"change\":0.7599999999999998,\"changePercent\":0.0699},{\"close\":11.22,\"high\":11.78,\"low\":11.18,\"open\":11.75,\"priceDate\":\"2022-09-02\",\"symbol\":\"SNAP\",\"volume\":45734924,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170493000,\"changeOverTime\":0.10433070866141737,\"marketChangeOverTime\":0.10433070866141737,\"uOpen\":11.75,\"uClose\":11.22,\"uHigh\":11.78,\"uLow\":11.18,\"uVolume\":45734924,\"fOpen\":11.75,\"fClose\":11.22,\"fHigh\":11.78,\"fLow\":11.18,\"fVolume\":45734924,\"label\":\"Sep 2, 22\",\"change\":-0.41999999999999993,\"changePercent\":-0.0361},{\"close\":10.77,\"high\":11.28,\"low\":10.67,\"open\":11.27,\"priceDate\":\"2022-09-06\",\"symbol\":\"SNAP\",\"volume\":38114756,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514293000,\"changeOverTime\":0.0600393700787401,\"marketChangeOverTime\":0.0600393700787401,\"uOpen\":11.27,\"uClose\":10.77,\"uHigh\":11.28,\"uLow\":10.67,\"uVolume\":38114756,\"fOpen\":11.27,\"fClose\":10.77,\"fHigh\":11.28,\"fLow\":10.67,\"fVolume\":38114756,\"label\":\"Sep 6, 22\",\"change\":-0.45000000000000107,\"changePercent\":-0.0401},{\"close\":11.46,\"high\":11.66,\"low\":10.7,\"open\":10.82,\"priceDate\":\"2022-09-07\",\"symbol\":\"SNAP\",\"volume\":59443031,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598863000,\"changeOverTime\":0.1279527559055119,\"marketChangeOverTime\":0.1279527559055119,\"uOpen\":10.82,\"uClose\":11.46,\"uHigh\":11.66,\"uLow\":10.7,\"uVolume\":59443031,\"fOpen\":10.82,\"fClose\":11.46,\"fHigh\":11.66,\"fLow\":10.7,\"fVolume\":59443031,\"label\":\"Sep 7, 22\",\"change\":0.6900000000000013,\"changePercent\":0.0641},{\"close\":12.53,\"high\":12.68,\"low\":11.31,\"open\":11.32,\"priceDate\":\"2022-09-08\",\"symbol\":\"SNAP\",\"volume\":84685247,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688861000,\"changeOverTime\":0.233267716535433,\"marketChangeOverTime\":0.233267716535433,\"uOpen\":11.32,\"uClose\":12.53,\"uHigh\":12.68,\"uLow\":11.31,\"uVolume\":84685247,\"fOpen\":11.32,\"fClose\":12.53,\"fHigh\":12.68,\"fLow\":11.31,\"fVolume\":84685247,\"label\":\"Sep 8, 22\",\"change\":1.0699999999999985,\"changePercent\":0.0934}],\"quote\":{\"avgTotalVolume\":59236260,\"calculationPrice\":\"tops\",\"change\":0.295,\"changePercent\":0.02354,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Snap Inc - Class A\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":\"IEX real time price\",\"highTime\":1662736105983,\"iexAskPrice\":12.81,\"iexAskSize\":1700,\"iexBidPrice\":12.78,\"iexBidSize\":100,\"iexClose\":12.825,\"iexCloseTime\":1662736107639,\"iexLastUpdated\":1662736107639,\"iexMarketPercent\":0.022203816236726782,\"iexOpen\":12.47,\"iexOpenTime\":1662730202034,\"iexRealtimePrice\":12.825,\"iexRealtimeSize\":300,\"iexVolume\":516607,\"lastTradeTime\":1662736107639,\"latestPrice\":12.825,\"latestSource\":\"IEX real time price\",\"latestTime\":\"11:08:27 AM\",\"latestUpdate\":1662736107639,\"latestVolume\":null,\"low\":null,\"lowSource\":\"15 minute delayed price\",\"lowTime\":1662730754492,\"marketCap\":17887038388,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":-24.84,\"previousClose\":12.53,\"previousVolume\":84685247,\"primaryExchange\":\"NEW YORK STOCK EXCHANGE INC.\",\"symbol\":\"SNAP\",\"volume\":null,\"week52High\":83.34,\"week52Low\":9.34,\"ytdChange\":-0.7100343142674889,\"isUSMarketOpen\":true}}",
"oneyear": "{\"chart\":[{\"close\":74.62,\"high\":75.6656,\"low\":73.54,\"open\":74.11,\"symbol\":\"SNAP\",\"volume\":10564282,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-09\",\"updated\":1652531949594.9973,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":74.11,\"uClose\":74.62,\"uHigh\":75.6656,\"uLow\":73.54,\"uVolume\":10564282,\"fOpen\":74.11,\"fClose\":74.62,\"fHigh\":75.6656,\"fLow\":73.54,\"fVolume\":10564282,\"label\":\"Sep 9, 21\",\"change\":0,\"changePercent\":0},{\"close\":74.5,\"high\":75.99,\"low\":74.275,\"open\":75.25,\"symbol\":\"SNAP\",\"volume\":9219246,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.0016081479496114252,\"marketChangeOverTime\":-0.0016081479496114252,\"uOpen\":75.25,\"uClose\":74.5,\"uHigh\":75.99,\"uLow\":74.275,\"uVolume\":9219246,\"fOpen\":75.25,\"fClose\":74.5,\"fHigh\":75.99,\"fLow\":74.275,\"fVolume\":9219246,\"label\":\"Sep 10, 21\",\"change\":-0.12000000000000455,\"changePercent\":-0.0016},{\"close\":71.26,\"high\":75.61,\"low\":69.82,\"open\":75.61,\"symbol\":\"SNAP\",\"volume\":19913384,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-13\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.04502814258911819,\"marketChangeOverTime\":-0.04502814258911819,\"uOpen\":75.61,\"uClose\":71.26,\"uHigh\":75.61,\"uLow\":69.82,\"uVolume\":19913384,\"fOpen\":75.61,\"fClose\":71.26,\"fHigh\":75.61,\"fLow\":69.82,\"fVolume\":19913384,\"label\":\"Sep 13, 21\",\"change\":-3.239999999999995,\"changePercent\":-0.0435},{\"close\":71.31,\"high\":72.79,\"low\":70.81,\"open\":71.69,\"symbol\":\"SNAP\",\"volume\":11082990,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-14\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.04435808094344682,\"marketChangeOverTime\":-0.04435808094344682,\"uOpen\":71.69,\"uClose\":71.31,\"uHigh\":72.79,\"uLow\":70.81,\"uVolume\":11082990,\"fOpen\":71.69,\"fClose\":71.31,\"fHigh\":72.79,\"fLow\":70.81,\"fVolume\":11082990,\"label\":\"Sep 14, 21\",\"change\":0.04999999999999716,\"changePercent\":0.0007},{\"close\":73.62,\"high\":73.62,\"low\":70.37,\"open\":71.33,\"symbol\":\"SNAP\",\"volume\":10890142,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-15\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.013401232913428035,\"marketChangeOverTime\":-0.013401232913428035,\"uOpen\":71.33,\"uClose\":73.62,\"uHigh\":73.62,\"uLow\":70.37,\"uVolume\":10890142,\"fOpen\":71.33,\"fClose\":73.62,\"fHigh\":73.62,\"fLow\":70.37,\"fVolume\":10890142,\"label\":\"Sep 15, 21\",\"change\":2.3100000000000023,\"changePercent\":0.0324},{\"close\":72.48,\"high\":73.41,\"low\":71.52,\"open\":73.29,\"symbol\":\"SNAP\",\"volume\":16878499,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-16\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.028678638434736,\"marketChangeOverTime\":-0.028678638434736,\"uOpen\":73.29,\"uClose\":72.48,\"uHigh\":73.41,\"uLow\":71.52,\"uVolume\":16878499,\"fOpen\":73.29,\"fClose\":72.48,\"fHigh\":73.41,\"fLow\":71.52,\"fVolume\":16878499,\"label\":\"Sep 16, 21\",\"change\":-1.1400000000000006,\"changePercent\":-0.0155},{\"close\":74.76,\"high\":75.63,\"low\":72.4,\"open\":72.42,\"symbol\":\"SNAP\",\"volume\":20939332,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-17\",\"updated\":1652531949594.9973,\"changeOverTime\":0.0018761726078799325,\"marketChangeOverTime\":0.0018761726078799325,\"uOpen\":72.42,\"uClose\":74.76,\"uHigh\":75.63,\"uLow\":72.4,\"uVolume\":20939332,\"fOpen\":72.42,\"fClose\":74.76,\"fHigh\":75.63,\"fLow\":72.4,\"fVolume\":20939332,\"label\":\"Sep 17, 21\",\"change\":2.280000000000001,\"changePercent\":0.0315},{\"close\":71.73,\"high\":73.14,\"low\":70.109,\"open\":72.375,\"symbol\":\"SNAP\",\"volume\":13834883,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-20\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.03872956311980703,\"marketChangeOverTime\":-0.03872956311980703,\"uOpen\":72.375,\"uClose\":71.73,\"uHigh\":73.14,\"uLow\":70.109,\"uVolume\":13834883,\"fOpen\":72.375,\"fClose\":71.73,\"fHigh\":73.14,\"fLow\":70.109,\"fVolume\":13834883,\"label\":\"Sep 20, 21\",\"change\":-3.030000000000001,\"changePercent\":-0.0405},{\"close\":76.09,\"high\":76.37,\"low\":72.6,\"open\":72.76,\"symbol\":\"SNAP\",\"volume\":18129598,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-21\",\"updated\":1652531949594.9973,\"changeOverTime\":0.019699812382739195,\"marketChangeOverTime\":0.019699812382739195,\"uOpen\":72.76,\"uClose\":76.09,\"uHigh\":76.37,\"uLow\":72.6,\"uVolume\":18129598,\"fOpen\":72.76,\"fClose\":76.09,\"fHigh\":76.37,\"fLow\":72.6,\"fVolume\":18129598,\"label\":\"Sep 21, 21\",\"change\":4.359999999999999,\"changePercent\":0.0608},{\"close\":78.6,\"high\":79.64,\"low\":74.02,\"open\":74.37,\"symbol\":\"SNAP\",\"volume\":26999240,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-22\",\"updated\":1652531949594.9973,\"changeOverTime\":0.05333690699544344,\"marketChangeOverTime\":0.05333690699544344,\"uOpen\":74.37,\"uClose\":78.6,\"uHigh\":79.64,\"uLow\":74.02,\"uVolume\":26999240,\"fOpen\":74.37,\"fClose\":78.6,\"fHigh\":79.64,\"fLow\":74.02,\"fVolume\":26999240,\"label\":\"Sep 22, 21\",\"change\":2.509999999999991,\"changePercent\":0.033},{\"close\":79.37,\"high\":80.1,\"low\":77.46,\"open\":78.97,\"symbol\":\"SNAP\",\"volume\":20944593,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-23\",\"updated\":1652531949594.9973,\"changeOverTime\":0.06365585633878316,\"marketChangeOverTime\":0.06365585633878316,\"uOpen\":78.97,\"uClose\":79.37,\"uHigh\":80.1,\"uLow\":77.46,\"uVolume\":20944593,\"fOpen\":78.97,\"fClose\":79.37,\"fHigh\":80.1,\"fLow\":77.46,\"fVolume\":20944593,\"label\":\"Sep 23, 21\",\"change\":0.7700000000000102,\"changePercent\":0.0098},{\"close\":83.11,\"high\":83.34,\"low\":78.11,\"open\":78.94,\"symbol\":\"SNAP\",\"volume\":29039000,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-24\",\"updated\":1652531949594.9973,\"changeOverTime\":0.11377646743500394,\"marketChangeOverTime\":0.11377646743500394,\"uOpen\":78.94,\"uClose\":83.11,\"uHigh\":83.34,\"uLow\":78.11,\"uVolume\":29039000,\"fOpen\":78.94,\"fClose\":83.11,\"fHigh\":83.34,\"fLow\":78.11,\"fVolume\":29039000,\"label\":\"Sep 24, 21\",\"change\":3.739999999999995,\"changePercent\":0.0471},{\"close\":80.08,\"high\":82.61,\"low\":79.32,\"open\":82,\"symbol\":\"SNAP\",\"volume\":18493258,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-27\",\"updated\":1652531949594.9973,\"changeOverTime\":0.07317073170731699,\"marketChangeOverTime\":0.07317073170731699,\"uOpen\":82,\"uClose\":80.08,\"uHigh\":82.61,\"uLow\":79.32,\"uVolume\":18493258,\"fOpen\":82,\"fClose\":80.08,\"fHigh\":82.61,\"fLow\":79.32,\"fVolume\":18493258,\"label\":\"Sep 27, 21\",\"change\":-3.030000000000001,\"changePercent\":-0.0365},{\"close\":74.42,\"high\":79.41,\"low\":73.89,\"open\":78.54,\"symbol\":\"SNAP\",\"volume\":23531889,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.002680246582685645,\"marketChangeOverTime\":-0.002680246582685645,\"uOpen\":78.54,\"uClose\":74.42,\"uHigh\":79.41,\"uLow\":73.89,\"uVolume\":23531889,\"fOpen\":78.54,\"fClose\":74.42,\"fHigh\":79.41,\"fLow\":73.89,\"fVolume\":23531889,\"label\":\"Sep 28, 21\",\"change\":-5.659999999999997,\"changePercent\":-0.0707},{\"close\":71.76,\"high\":76.09,\"low\":71.56,\"open\":75.3,\"symbol\":\"SNAP\",\"volume\":18633723,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-29\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.03832752613240417,\"marketChangeOverTime\":-0.03832752613240417,\"uOpen\":75.3,\"uClose\":71.76,\"uHigh\":76.09,\"uLow\":71.56,\"uVolume\":18633723,\"fOpen\":75.3,\"fClose\":71.76,\"fHigh\":76.09,\"fLow\":71.56,\"fVolume\":18633723,\"label\":\"Sep 29, 21\",\"change\":-2.6599999999999966,\"changePercent\":-0.0357},{\"close\":73.87,\"high\":75.2473,\"low\":72.24,\"open\":72.92,\"symbol\":\"SNAP\",\"volume\":17174750,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-09-30\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.010050924685071025,\"marketChangeOverTime\":-0.010050924685071025,\"uOpen\":72.92,\"uClose\":73.87,\"uHigh\":75.2473,\"uLow\":72.24,\"uVolume\":17174750,\"fOpen\":72.92,\"fClose\":73.87,\"fHigh\":75.2473,\"fLow\":72.24,\"fVolume\":17174750,\"label\":\"Sep 30, 21\",\"change\":2.1099999999999994,\"changePercent\":0.0294},{\"close\":75.25,\"high\":75.89,\"low\":73.44,\"open\":74.82,\"symbol\":\"SNAP\",\"volume\":11689733,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-01\",\"updated\":1652531949594.9973,\"changeOverTime\":0.0084427767354596,\"marketChangeOverTime\":0.0084427767354596,\"uOpen\":74.82,\"uClose\":75.25,\"uHigh\":75.89,\"uLow\":73.44,\"uVolume\":11689733,\"fOpen\":74.82,\"fClose\":75.25,\"fHigh\":75.89,\"fLow\":73.44,\"fVolume\":11689733,\"label\":\"Oct 1, 21\",\"change\":1.3799999999999955,\"changePercent\":0.0187},{\"close\":71.23,\"high\":74.2,\"low\":69.97,\"open\":74.03,\"symbol\":\"SNAP\",\"volume\":18142552,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.04543017957652105,\"marketChangeOverTime\":-0.04543017957652105,\"uOpen\":74.03,\"uClose\":71.23,\"uHigh\":74.2,\"uLow\":69.97,\"uVolume\":18142552,\"fOpen\":74.03,\"fClose\":71.23,\"fHigh\":74.2,\"fLow\":69.97,\"fVolume\":18142552,\"label\":\"Oct 4, 21\",\"change\":-4.019999999999996,\"changePercent\":-0.0534},{\"close\":73.41,\"high\":73.91,\"low\":71.79,\"open\":72.18,\"symbol\":\"SNAP\",\"volume\":11896491,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-05\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.016215491825248028,\"marketChangeOverTime\":-0.016215491825248028,\"uOpen\":72.18,\"uClose\":73.41,\"uHigh\":73.91,\"uLow\":71.79,\"uVolume\":11896491,\"fOpen\":72.18,\"fClose\":73.41,\"fHigh\":73.91,\"fLow\":71.79,\"fVolume\":11896491,\"label\":\"Oct 5, 21\",\"change\":2.1799999999999926,\"changePercent\":0.0306},{\"close\":73.13,\"high\":74.5,\"low\":71.32,\"open\":72.37,\"symbol\":\"SNAP\",\"volume\":10927331,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-06\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.019967837041007894,\"marketChangeOverTime\":-0.019967837041007894,\"uOpen\":72.37,\"uClose\":73.13,\"uHigh\":74.5,\"uLow\":71.32,\"uVolume\":10927331,\"fOpen\":72.37,\"fClose\":73.13,\"fHigh\":74.5,\"fLow\":71.32,\"fVolume\":10927331,\"label\":\"Oct 6, 21\",\"change\":-0.28000000000000114,\"changePercent\":-0.0038},{\"close\":76.28,\"high\":77.41,\"low\":74.1,\"open\":74.36,\"symbol\":\"SNAP\",\"volume\":15547412,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-07\",\"updated\":1652531949594.9973,\"changeOverTime\":0.02224604663629049,\"marketChangeOverTime\":0.02224604663629049,\"uOpen\":74.36,\"uClose\":76.28,\"uHigh\":77.41,\"uLow\":74.1,\"uVolume\":15547412,\"fOpen\":74.36,\"fClose\":76.28,\"fHigh\":77.41,\"fLow\":74.1,\"fVolume\":15547412,\"label\":\"Oct 7, 21\",\"change\":3.1500000000000057,\"changePercent\":0.0431},{\"close\":75,\"high\":77.41,\"low\":74.74,\"open\":76.91,\"symbol\":\"SNAP\",\"volume\":8909211,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-08\",\"updated\":1652531949594.9973,\"changeOverTime\":0.005092468507102592,\"marketChangeOverTime\":0.005092468507102592,\"uOpen\":76.91,\"uClose\":75,\"uHigh\":77.41,\"uLow\":74.74,\"uVolume\":8909211,\"fOpen\":76.91,\"fClose\":75,\"fHigh\":77.41,\"fLow\":74.74,\"fVolume\":8909211,\"label\":\"Oct 8, 21\",\"change\":-1.2800000000000011,\"changePercent\":-0.0168},{\"close\":73.53,\"high\":75.5999,\"low\":73.5,\"open\":74.65,\"symbol\":\"SNAP\",\"volume\":8990840,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.014607343875636603,\"marketChangeOverTime\":-0.014607343875636603,\"uOpen\":74.65,\"uClose\":73.53,\"uHigh\":75.5999,\"uLow\":73.5,\"uVolume\":8990840,\"fOpen\":74.65,\"fClose\":73.53,\"fHigh\":75.5999,\"fLow\":73.5,\"fVolume\":8990840,\"label\":\"Oct 11, 21\",\"change\":-1.4699999999999989,\"changePercent\":-0.0196},{\"close\":75.26,\"high\":75.98,\"low\":73.53,\"open\":74.12,\"symbol\":\"SNAP\",\"volume\":13691128,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-12\",\"updated\":1652531949594.9973,\"changeOverTime\":0.00857678906459395,\"marketChangeOverTime\":0.00857678906459395,\"uOpen\":74.12,\"uClose\":75.26,\"uHigh\":75.98,\"uLow\":73.53,\"uVolume\":13691128,\"fOpen\":74.12,\"fClose\":75.26,\"fHigh\":75.98,\"fLow\":73.53,\"fVolume\":13691128,\"label\":\"Oct 12, 21\",\"change\":1.730000000000004,\"changePercent\":0.0235},{\"close\":74.95,\"high\":76.3094,\"low\":74.3,\"open\":76.15,\"symbol\":\"SNAP\",\"volume\":9998856,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-13\",\"updated\":1652531949594.9973,\"changeOverTime\":0.004422406861431229,\"marketChangeOverTime\":0.004422406861431229,\"uOpen\":76.15,\"uClose\":74.95,\"uHigh\":76.3094,\"uLow\":74.3,\"uVolume\":9998856,\"fOpen\":76.15,\"fClose\":74.95,\"fHigh\":76.3094,\"fLow\":74.3,\"fVolume\":9998856,\"label\":\"Oct 13, 21\",\"change\":-0.3100000000000023,\"changePercent\":-0.0041},{\"close\":76.64,\"high\":77.23,\"low\":75.725,\"open\":77.06,\"symbol\":\"SNAP\",\"volume\":12957113,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-14\",\"updated\":1652531949594.9973,\"changeOverTime\":0.027070490485124575,\"marketChangeOverTime\":0.027070490485124575,\"uOpen\":77.06,\"uClose\":76.64,\"uHigh\":77.23,\"uLow\":75.725,\"uVolume\":12957113,\"fOpen\":77.06,\"fClose\":76.64,\"fHigh\":77.23,\"fLow\":75.725,\"fVolume\":12957113,\"label\":\"Oct 14, 21\",\"change\":1.6899999999999977,\"changePercent\":0.0225},{\"close\":77.34,\"high\":78.735,\"low\":75.87,\"open\":76.81,\"symbol\":\"SNAP\",\"volume\":20414437,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-15\",\"updated\":1652531949594.9973,\"changeOverTime\":0.036451353524524235,\"marketChangeOverTime\":0.036451353524524235,\"uOpen\":76.81,\"uClose\":77.34,\"uHigh\":78.735,\"uLow\":75.87,\"uVolume\":20414437,\"fOpen\":76.81,\"fClose\":77.34,\"fHigh\":78.735,\"fLow\":75.87,\"fVolume\":20414437,\"label\":\"Oct 15, 21\",\"change\":0.7000000000000028,\"changePercent\":0.0091},{\"close\":75.8,\"high\":79.3,\"low\":72.61,\"open\":78.6,\"symbol\":\"SNAP\",\"volume\":33053931,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-18\",\"updated\":1652531949594.9973,\"changeOverTime\":0.015813454837844982,\"marketChangeOverTime\":0.015813454837844982,\"uOpen\":78.6,\"uClose\":75.8,\"uHigh\":79.3,\"uLow\":72.61,\"uVolume\":33053931,\"fOpen\":78.6,\"fClose\":75.8,\"fHigh\":79.3,\"fLow\":72.61,\"fVolume\":33053931,\"label\":\"Oct 18, 21\",\"change\":-1.5400000000000063,\"changePercent\":-0.0199},{\"close\":76.43,\"high\":78.1799,\"low\":73.9,\"open\":75.12,\"symbol\":\"SNAP\",\"volume\":18720652,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-19\",\"updated\":1652531949594.9973,\"changeOverTime\":0.02425623157330477,\"marketChangeOverTime\":0.02425623157330477,\"uOpen\":75.12,\"uClose\":76.43,\"uHigh\":78.1799,\"uLow\":73.9,\"uVolume\":18720652,\"fOpen\":75.12,\"fClose\":76.43,\"fHigh\":78.1799,\"fLow\":73.9,\"fVolume\":18720652,\"label\":\"Oct 19, 21\",\"change\":0.6300000000000097,\"changePercent\":0.0083},{\"close\":75.65,\"high\":77.52,\"low\":74.6704,\"open\":76.57,\"symbol\":\"SNAP\",\"volume\":15739326,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-20\",\"updated\":1652531949594.9973,\"changeOverTime\":0.01380326990083089,\"marketChangeOverTime\":0.01380326990083089,\"uOpen\":76.57,\"uClose\":75.65,\"uHigh\":77.52,\"uLow\":74.6704,\"uVolume\":15739326,\"fOpen\":76.57,\"fClose\":75.65,\"fHigh\":77.52,\"fLow\":74.6704,\"fVolume\":15739326,\"label\":\"Oct 20, 21\",\"change\":-0.7800000000000011,\"changePercent\":-0.0102},{\"close\":75.11,\"high\":75.95,\"low\":73.89,\"open\":74.81,\"symbol\":\"SNAP\",\"volume\":44450944,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-21\",\"updated\":1652531949594.9973,\"changeOverTime\":0.006566604127579668,\"marketChangeOverTime\":0.006566604127579668,\"uOpen\":74.81,\"uClose\":75.11,\"uHigh\":75.95,\"uLow\":73.89,\"uVolume\":44450944,\"fOpen\":74.81,\"fClose\":75.11,\"fHigh\":75.95,\"fLow\":73.89,\"fVolume\":44450944,\"label\":\"Oct 21, 21\",\"change\":-0.5400000000000063,\"changePercent\":-0.0071},{\"close\":55.14,\"high\":60.78,\"low\":55.03,\"open\":58.75,\"symbol\":\"SNAP\",\"volume\":153827453,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-22\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2610560171535782,\"marketChangeOverTime\":-0.2610560171535782,\"uOpen\":58.75,\"uClose\":55.14,\"uHigh\":60.78,\"uLow\":55.03,\"uVolume\":153827453,\"fOpen\":58.75,\"fClose\":55.14,\"fHigh\":60.78,\"fLow\":55.03,\"fVolume\":153827453,\"label\":\"Oct 22, 21\",\"change\":-19.97,\"changePercent\":-0.2659},{\"close\":54.5,\"high\":56.15,\"low\":53.77,\"open\":55.96,\"symbol\":\"SNAP\",\"volume\":62506785,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-25\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2696328062181721,\"marketChangeOverTime\":-0.2696328062181721,\"uOpen\":55.96,\"uClose\":54.5,\"uHigh\":56.15,\"uLow\":53.77,\"uVolume\":62506785,\"fOpen\":55.96,\"fClose\":54.5,\"fHigh\":56.15,\"fLow\":53.77,\"fVolume\":62506785,\"label\":\"Oct 25, 21\",\"change\":-0.6400000000000006,\"changePercent\":-0.0116},{\"close\":55.39,\"high\":57.18,\"low\":54.88,\"open\":55.24,\"symbol\":\"SNAP\",\"volume\":52905745,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-26\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.25770570892522116,\"marketChangeOverTime\":-0.25770570892522116,\"uOpen\":55.24,\"uClose\":55.39,\"uHigh\":57.18,\"uLow\":54.88,\"uVolume\":52905745,\"fOpen\":55.24,\"fClose\":55.39,\"fHigh\":57.18,\"fLow\":54.88,\"fVolume\":52905745,\"label\":\"Oct 26, 21\",\"change\":0.8900000000000006,\"changePercent\":0.0163},{\"close\":52.02,\"high\":55.23,\"low\":51.66,\"open\":55.05,\"symbol\":\"SNAP\",\"volume\":52581304,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-27\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3028678638434736,\"marketChangeOverTime\":-0.3028678638434736,\"uOpen\":55.05,\"uClose\":52.02,\"uHigh\":55.23,\"uLow\":51.66,\"uVolume\":52581304,\"fOpen\":55.05,\"fClose\":52.02,\"fHigh\":55.23,\"fLow\":51.66,\"fVolume\":52581304,\"label\":\"Oct 27, 21\",\"change\":-3.3699999999999974,\"changePercent\":-0.0608},{\"close\":54.39,\"high\":54.96,\"low\":51.99,\"open\":52.68,\"symbol\":\"SNAP\",\"volume\":34748751,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2711069418386492,\"marketChangeOverTime\":-0.2711069418386492,\"uOpen\":52.68,\"uClose\":54.39,\"uHigh\":54.96,\"uLow\":51.99,\"uVolume\":34748751,\"fOpen\":52.68,\"fClose\":54.39,\"fHigh\":54.96,\"fLow\":51.99,\"fVolume\":34748751,\"label\":\"Oct 28, 21\",\"change\":2.3699999999999974,\"changePercent\":0.0456},{\"close\":52.58,\"high\":53.99,\"low\":52.21,\"open\":53.97,\"symbol\":\"SNAP\",\"volume\":32465494,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-10-29\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.29536317341195395,\"marketChangeOverTime\":-0.29536317341195395,\"uOpen\":53.97,\"uClose\":52.58,\"uHigh\":53.99,\"uLow\":52.21,\"uVolume\":32465494,\"fOpen\":53.97,\"fClose\":52.58,\"fHigh\":53.99,\"fLow\":52.21,\"fVolume\":32465494,\"label\":\"Oct 29, 21\",\"change\":-1.8100000000000023,\"changePercent\":-0.0333},{\"close\":53.98,\"high\":54.11,\"low\":52.25,\"open\":52.99,\"symbol\":\"SNAP\",\"volume\":22666653,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-01\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2766014473331547,\"marketChangeOverTime\":-0.2766014473331547,\"uOpen\":52.99,\"uClose\":53.98,\"uHigh\":54.11,\"uLow\":52.25,\"uVolume\":22666653,\"fOpen\":52.99,\"fClose\":53.98,\"fHigh\":54.11,\"fLow\":52.25,\"fVolume\":22666653,\"label\":\"Nov 1, 21\",\"change\":1.3999999999999986,\"changePercent\":0.0266},{\"close\":52.2,\"high\":53.66,\"low\":51.865,\"open\":53.57,\"symbol\":\"SNAP\",\"volume\":24120388,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-02\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.30045564191905655,\"marketChangeOverTime\":-0.30045564191905655,\"uOpen\":53.57,\"uClose\":52.2,\"uHigh\":53.66,\"uLow\":51.865,\"uVolume\":24120388,\"fOpen\":53.57,\"fClose\":52.2,\"fHigh\":53.66,\"fLow\":51.865,\"fVolume\":24120388,\"label\":\"Nov 2, 21\",\"change\":-1.779999999999994,\"changePercent\":-0.033},{\"close\":52.94,\"high\":52.97,\"low\":51.47,\"open\":51.95,\"symbol\":\"SNAP\",\"volume\":16319258,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-03\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2905387295631199,\"marketChangeOverTime\":-0.2905387295631199,\"uOpen\":51.95,\"uClose\":52.94,\"uHigh\":52.97,\"uLow\":51.47,\"uVolume\":16319258,\"fOpen\":51.95,\"fClose\":52.94,\"fHigh\":52.97,\"fLow\":51.47,\"fVolume\":16319258,\"label\":\"Nov 3, 21\",\"change\":0.7399999999999949,\"changePercent\":0.0142},{\"close\":52.26,\"high\":53.38,\"low\":51.76,\"open\":53.08,\"symbol\":\"SNAP\",\"volume\":16371717,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.29965156794425096,\"marketChangeOverTime\":-0.29965156794425096,\"uOpen\":53.08,\"uClose\":52.26,\"uHigh\":53.38,\"uLow\":51.76,\"uVolume\":16371717,\"fOpen\":53.08,\"fClose\":52.26,\"fHigh\":53.38,\"fLow\":51.76,\"fVolume\":16371717,\"label\":\"Nov 4, 21\",\"change\":-0.6799999999999997,\"changePercent\":-0.0128},{\"close\":53.17,\"high\":53.57,\"low\":52.07,\"open\":52.15,\"symbol\":\"SNAP\",\"volume\":17458733,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-05\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2874564459930314,\"marketChangeOverTime\":-0.2874564459930314,\"uOpen\":52.15,\"uClose\":53.17,\"uHigh\":53.57,\"uLow\":52.07,\"uVolume\":17458733,\"fOpen\":52.15,\"fClose\":53.17,\"fHigh\":53.57,\"fLow\":52.07,\"fVolume\":17458733,\"label\":\"Nov 5, 21\",\"change\":0.9100000000000037,\"changePercent\":0.0174},{\"close\":54.9,\"high\":55.13,\"low\":52.85,\"open\":53.36,\"symbol\":\"SNAP\",\"volume\":20154579,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-08\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2642723130528009,\"marketChangeOverTime\":-0.2642723130528009,\"uOpen\":53.36,\"uClose\":54.9,\"uHigh\":55.13,\"uLow\":52.85,\"uVolume\":20154579,\"fOpen\":53.36,\"fClose\":54.9,\"fHigh\":55.13,\"fLow\":52.85,\"fVolume\":20154579,\"label\":\"Nov 8, 21\",\"change\":1.7299999999999969,\"changePercent\":0.0325},{\"close\":54.82,\"high\":55.65,\"low\":54.2,\"open\":55.295,\"symbol\":\"SNAP\",\"volume\":12489032,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-09\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.26534441168587514,\"marketChangeOverTime\":-0.26534441168587514,\"uOpen\":55.295,\"uClose\":54.82,\"uHigh\":55.65,\"uLow\":54.2,\"uVolume\":12489032,\"fOpen\":55.295,\"fClose\":54.82,\"fHigh\":55.65,\"fLow\":54.2,\"fVolume\":12489032,\"label\":\"Nov 9, 21\",\"change\":-0.0799999999999983,\"changePercent\":-0.0015},{\"close\":52.88,\"high\":54.1699,\"low\":52.02,\"open\":53.91,\"symbol\":\"SNAP\",\"volume\":14812395,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2913428035379255,\"marketChangeOverTime\":-0.2913428035379255,\"uOpen\":53.91,\"uClose\":52.88,\"uHigh\":54.1699,\"uLow\":52.02,\"uVolume\":14812395,\"fOpen\":53.91,\"fClose\":52.88,\"fHigh\":54.1699,\"fLow\":52.02,\"fVolume\":14812395,\"label\":\"Nov 10, 21\",\"change\":-1.9399999999999977,\"changePercent\":-0.0354},{\"close\":53.29,\"high\":54.59,\"low\":53.2,\"open\":53.46,\"symbol\":\"SNAP\",\"volume\":13322031,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.28584829804342005,\"marketChangeOverTime\":-0.28584829804342005,\"uOpen\":53.46,\"uClose\":53.29,\"uHigh\":54.59,\"uLow\":53.2,\"uVolume\":13322031,\"fOpen\":53.46,\"fClose\":53.29,\"fHigh\":54.59,\"fLow\":53.2,\"fVolume\":13322031,\"label\":\"Nov 11, 21\",\"change\":0.4099999999999966,\"changePercent\":0.0078},{\"close\":53.7,\"high\":54.07,\"low\":52.82,\"open\":53.82,\"symbol\":\"SNAP\",\"volume\":12972455,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-12\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2803537925489145,\"marketChangeOverTime\":-0.2803537925489145,\"uOpen\":53.82,\"uClose\":53.7,\"uHigh\":54.07,\"uLow\":52.82,\"uVolume\":12972455,\"fOpen\":53.82,\"fClose\":53.7,\"fHigh\":54.07,\"fLow\":52.82,\"fVolume\":12972455,\"label\":\"Nov 12, 21\",\"change\":0.4100000000000037,\"changePercent\":0.0077},{\"close\":55.53,\"high\":57.14,\"low\":54.12,\"open\":54.14,\"symbol\":\"SNAP\",\"volume\":22192030,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-15\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.25582953631734123,\"marketChangeOverTime\":-0.25582953631734123,\"uOpen\":54.14,\"uClose\":55.53,\"uHigh\":57.14,\"uLow\":54.12,\"uVolume\":22192030,\"fOpen\":54.14,\"fClose\":55.53,\"fHigh\":57.14,\"fLow\":54.12,\"fVolume\":22192030,\"label\":\"Nov 15, 21\",\"change\":1.8299999999999983,\"changePercent\":0.0341},{\"close\":55.11,\"high\":55.81,\"low\":53.665,\"open\":55.78,\"symbol\":\"SNAP\",\"volume\":20754570,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-16\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.261458054140981,\"marketChangeOverTime\":-0.261458054140981,\"uOpen\":55.78,\"uClose\":55.11,\"uHigh\":55.81,\"uLow\":53.665,\"uVolume\":20754570,\"fOpen\":55.78,\"fClose\":55.11,\"fHigh\":55.81,\"fLow\":53.665,\"fVolume\":20754570,\"label\":\"Nov 16, 21\",\"change\":-0.4200000000000017,\"changePercent\":-0.0076},{\"close\":54.56,\"high\":55.668,\"low\":53.86,\"open\":54.45,\"symbol\":\"SNAP\",\"volume\":15005304,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-17\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2688287322433664,\"marketChangeOverTime\":-0.2688287322433664,\"uOpen\":54.45,\"uClose\":54.56,\"uHigh\":55.668,\"uLow\":53.86,\"uVolume\":15005304,\"fOpen\":54.45,\"fClose\":54.56,\"fHigh\":55.668,\"fLow\":53.86,\"fVolume\":15005304,\"label\":\"Nov 17, 21\",\"change\":-0.5499999999999972,\"changePercent\":-0.01},{\"close\":53.47,\"high\":54.77,\"low\":52.55,\"open\":54.51,\"symbol\":\"SNAP\",\"volume\":13069935,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-18\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.283436076119003,\"marketChangeOverTime\":-0.283436076119003,\"uOpen\":54.51,\"uClose\":53.47,\"uHigh\":54.77,\"uLow\":52.55,\"uVolume\":13069935,\"fOpen\":54.51,\"fClose\":53.47,\"fHigh\":54.77,\"fLow\":52.55,\"fVolume\":13069935,\"label\":\"Nov 18, 21\",\"change\":-1.0900000000000034,\"changePercent\":-0.02},{\"close\":51.32,\"high\":53.93,\"low\":50.76,\"open\":53.93,\"symbol\":\"SNAP\",\"volume\":18095040,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-19\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.31224872688287325,\"marketChangeOverTime\":-0.31224872688287325,\"uOpen\":53.93,\"uClose\":51.32,\"uHigh\":53.93,\"uLow\":50.76,\"uVolume\":18095040,\"fOpen\":53.93,\"fClose\":51.32,\"fHigh\":53.93,\"fLow\":50.76,\"fVolume\":18095040,\"label\":\"Nov 19, 21\",\"change\":-2.1499999999999986,\"changePercent\":-0.0402},{\"close\":49.26,\"high\":51.52,\"low\":47.46,\"open\":51.52,\"symbol\":\"SNAP\",\"volume\":34273736,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-22\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.33985526668453503,\"marketChangeOverTime\":-0.33985526668453503,\"uOpen\":51.52,\"uClose\":49.26,\"uHigh\":51.52,\"uLow\":47.46,\"uVolume\":34273736,\"fOpen\":51.52,\"fClose\":49.26,\"fHigh\":51.52,\"fLow\":47.46,\"fVolume\":34273736,\"label\":\"Nov 22, 21\",\"change\":-2.0600000000000023,\"changePercent\":-0.0401},{\"close\":50.67,\"high\":51.03,\"low\":47.86,\"open\":48.57,\"symbol\":\"SNAP\",\"volume\":21262514,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-23\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.32095952827660146,\"marketChangeOverTime\":-0.32095952827660146,\"uOpen\":48.57,\"uClose\":50.67,\"uHigh\":51.03,\"uLow\":47.86,\"uVolume\":21262514,\"fOpen\":48.57,\"fClose\":50.67,\"fHigh\":51.03,\"fLow\":47.86,\"fVolume\":21262514,\"label\":\"Nov 23, 21\",\"change\":1.4100000000000037,\"changePercent\":0.0286},{\"close\":49.66,\"high\":50.27,\"low\":48.8,\"open\":49,\"symbol\":\"SNAP\",\"volume\":14813863,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-24\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.33449477351916385,\"marketChangeOverTime\":-0.33449477351916385,\"uOpen\":49,\"uClose\":49.66,\"uHigh\":50.27,\"uLow\":48.8,\"uVolume\":14813863,\"fOpen\":49,\"fClose\":49.66,\"fHigh\":50.27,\"fLow\":48.8,\"fVolume\":14813863,\"label\":\"Nov 24, 21\",\"change\":-1.0100000000000051,\"changePercent\":-0.0199},{\"close\":49.76,\"high\":50.25,\"low\":48.57,\"open\":48.77,\"symbol\":\"SNAP\",\"volume\":10487273,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-26\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.33315465022782104,\"marketChangeOverTime\":-0.33315465022782104,\"uOpen\":48.77,\"uClose\":49.76,\"uHigh\":50.25,\"uLow\":48.57,\"uVolume\":10487273,\"fOpen\":48.77,\"fClose\":49.76,\"fHigh\":50.25,\"fLow\":48.57,\"fVolume\":10487273,\"label\":\"Nov 26, 21\",\"change\":0.10000000000000142,\"changePercent\":0.002},{\"close\":48.85,\"high\":51.12,\"low\":48.48,\"open\":51.1,\"symbol\":\"SNAP\",\"volume\":16171014,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-29\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3453497721790405,\"marketChangeOverTime\":-0.3453497721790405,\"uOpen\":51.1,\"uClose\":48.85,\"uHigh\":51.12,\"uLow\":48.48,\"uVolume\":16171014,\"fOpen\":51.1,\"fClose\":48.85,\"fHigh\":51.12,\"fLow\":48.48,\"fVolume\":16171014,\"label\":\"Nov 29, 21\",\"change\":-0.9099999999999966,\"changePercent\":-0.0183},{\"close\":47.61,\"high\":49.4,\"low\":46.3,\"open\":48.78,\"symbol\":\"SNAP\",\"volume\":25772952,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-11-30\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3619673009916913,\"marketChangeOverTime\":-0.3619673009916913,\"uOpen\":48.78,\"uClose\":47.61,\"uHigh\":49.4,\"uLow\":46.3,\"uVolume\":25772952,\"fOpen\":48.78,\"fClose\":47.61,\"fHigh\":49.4,\"fLow\":46.3,\"fVolume\":25772952,\"label\":\"Nov 30, 21\",\"change\":-1.240000000000002,\"changePercent\":-0.0254},{\"close\":47.26,\"high\":50.98,\"low\":46.8,\"open\":49.13,\"symbol\":\"SNAP\",\"volume\":28552840,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-01\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3666577325113911,\"marketChangeOverTime\":-0.3666577325113911,\"uOpen\":49.13,\"uClose\":47.26,\"uHigh\":50.98,\"uLow\":46.8,\"uVolume\":28552840,\"fOpen\":49.13,\"fClose\":47.26,\"fHigh\":50.98,\"fLow\":46.8,\"fVolume\":28552840,\"label\":\"Dec 1, 21\",\"change\":-0.3500000000000014,\"changePercent\":-0.0074},{\"close\":47.91,\"high\":48.29,\"low\":46.51,\"open\":47.24,\"symbol\":\"SNAP\",\"volume\":14418111,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-02\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3579469311176629,\"marketChangeOverTime\":-0.3579469311176629,\"uOpen\":47.24,\"uClose\":47.91,\"uHigh\":48.29,\"uLow\":46.51,\"uVolume\":14418111,\"fOpen\":47.24,\"fClose\":47.91,\"fHigh\":48.29,\"fLow\":46.51,\"fVolume\":14418111,\"label\":\"Dec 2, 21\",\"change\":0.6499999999999986,\"changePercent\":0.0138},{\"close\":46.79,\"high\":48.67,\"low\":45.46,\"open\":47.77,\"symbol\":\"SNAP\",\"volume\":19611005,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-03\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3729563119807023,\"marketChangeOverTime\":-0.3729563119807023,\"uOpen\":47.77,\"uClose\":46.79,\"uHigh\":48.67,\"uLow\":45.46,\"uVolume\":19611005,\"fOpen\":47.77,\"fClose\":46.79,\"fHigh\":48.67,\"fLow\":45.46,\"fVolume\":19611005,\"label\":\"Dec 3, 21\",\"change\":-1.1199999999999974,\"changePercent\":-0.0234},{\"close\":47.92,\"high\":48.325,\"low\":44.92,\"open\":46.21,\"symbol\":\"SNAP\",\"volume\":15738486,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-06\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.35781291878852856,\"marketChangeOverTime\":-0.35781291878852856,\"uOpen\":46.21,\"uClose\":47.92,\"uHigh\":48.325,\"uLow\":44.92,\"uVolume\":15738486,\"fOpen\":46.21,\"fClose\":47.92,\"fHigh\":48.325,\"fLow\":44.92,\"fVolume\":15738486,\"label\":\"Dec 6, 21\",\"change\":1.1300000000000026,\"changePercent\":0.0242},{\"close\":50.4,\"high\":51.68,\"low\":49.29,\"open\":49.375,\"symbol\":\"SNAP\",\"volume\":20782630,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-07\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.32457786116322707,\"marketChangeOverTime\":-0.32457786116322707,\"uOpen\":49.375,\"uClose\":50.4,\"uHigh\":51.68,\"uLow\":49.29,\"uVolume\":20782630,\"fOpen\":49.375,\"fClose\":50.4,\"fHigh\":51.68,\"fLow\":49.29,\"fVolume\":20782630,\"label\":\"Dec 7, 21\",\"change\":2.479999999999997,\"changePercent\":0.0518},{\"close\":53.42,\"high\":54.835,\"low\":50.2,\"open\":50.62,\"symbol\":\"SNAP\",\"volume\":26768002,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-08\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.28410613776467436,\"marketChangeOverTime\":-0.28410613776467436,\"uOpen\":50.62,\"uClose\":53.42,\"uHigh\":54.835,\"uLow\":50.2,\"uVolume\":26768002,\"fOpen\":50.62,\"fClose\":53.42,\"fHigh\":54.835,\"fLow\":50.2,\"fVolume\":26768002,\"label\":\"Dec 8, 21\",\"change\":3.020000000000003,\"changePercent\":0.0599},{\"close\":52.36,\"high\":54.89,\"low\":52.11,\"open\":52.79,\"symbol\":\"SNAP\",\"volume\":19408129,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-09\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.2983114446529081,\"marketChangeOverTime\":-0.2983114446529081,\"uOpen\":52.79,\"uClose\":52.36,\"uHigh\":54.89,\"uLow\":52.11,\"uVolume\":19408129,\"fOpen\":52.79,\"fClose\":52.36,\"fHigh\":54.89,\"fLow\":52.11,\"fVolume\":19408129,\"label\":\"Dec 9, 21\",\"change\":-1.0600000000000023,\"changePercent\":-0.0198},{\"close\":50.82,\"high\":53.31,\"low\":50.055,\"open\":52.63,\"symbol\":\"SNAP\",\"volume\":13416881,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3189493433395873,\"marketChangeOverTime\":-0.3189493433395873,\"uOpen\":52.63,\"uClose\":50.82,\"uHigh\":53.31,\"uLow\":50.055,\"uVolume\":13416881,\"fOpen\":52.63,\"fClose\":50.82,\"fHigh\":53.31,\"fLow\":50.055,\"fVolume\":13416881,\"label\":\"Dec 10, 21\",\"change\":-1.5399999999999991,\"changePercent\":-0.0294},{\"close\":48.14,\"high\":50.44,\"low\":46.46,\"open\":50.32,\"symbol\":\"SNAP\",\"volume\":21235131,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-13\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3548646475475744,\"marketChangeOverTime\":-0.3548646475475744,\"uOpen\":50.32,\"uClose\":48.14,\"uHigh\":50.44,\"uLow\":46.46,\"uVolume\":21235131,\"fOpen\":50.32,\"fClose\":48.14,\"fHigh\":50.44,\"fLow\":46.46,\"fVolume\":21235131,\"label\":\"Dec 13, 21\",\"change\":-2.6799999999999997,\"changePercent\":-0.0527},{\"close\":46.85,\"high\":48.315,\"low\":46.38,\"open\":47.6,\"symbol\":\"SNAP\",\"volume\":16496647,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-14\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3721522380058966,\"marketChangeOverTime\":-0.3721522380058966,\"uOpen\":47.6,\"uClose\":46.85,\"uHigh\":48.315,\"uLow\":46.38,\"uVolume\":16496647,\"fOpen\":47.6,\"fClose\":46.85,\"fHigh\":48.315,\"fLow\":46.38,\"fVolume\":16496647,\"label\":\"Dec 14, 21\",\"change\":-1.2899999999999991,\"changePercent\":-0.0268},{\"close\":46.41,\"high\":46.67,\"low\":44.0769,\"open\":46.35,\"symbol\":\"SNAP\",\"volume\":23804756,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-15\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.37804878048780494,\"marketChangeOverTime\":-0.37804878048780494,\"uOpen\":46.35,\"uClose\":46.41,\"uHigh\":46.67,\"uLow\":44.0769,\"uVolume\":23804756,\"fOpen\":46.35,\"fClose\":46.41,\"fHigh\":46.67,\"fLow\":44.0769,\"fVolume\":23804756,\"label\":\"Dec 15, 21\",\"change\":-0.44000000000000483,\"changePercent\":-0.0094},{\"close\":44.7,\"high\":48.02,\"low\":44.07,\"open\":47.41,\"symbol\":\"SNAP\",\"volume\":21512159,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-16\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4009648887697668,\"marketChangeOverTime\":-0.4009648887697668,\"uOpen\":47.41,\"uClose\":44.7,\"uHigh\":48.02,\"uLow\":44.07,\"uVolume\":21512159,\"fOpen\":47.41,\"fClose\":44.7,\"fHigh\":48.02,\"fLow\":44.07,\"fVolume\":21512159,\"label\":\"Dec 16, 21\",\"change\":-1.7099999999999937,\"changePercent\":-0.0368},{\"close\":45.29,\"high\":45.89,\"low\":42.96,\"open\":43.64,\"symbol\":\"SNAP\",\"volume\":23105432,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-17\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3930581613508443,\"marketChangeOverTime\":-0.3930581613508443,\"uOpen\":43.64,\"uClose\":45.29,\"uHigh\":45.89,\"uLow\":42.96,\"uVolume\":23105432,\"fOpen\":43.64,\"fClose\":45.29,\"fHigh\":45.89,\"fLow\":42.96,\"fVolume\":23105432,\"label\":\"Dec 17, 21\",\"change\":0.5899999999999963,\"changePercent\":0.0132},{\"close\":44.42,\"high\":45.15,\"low\":43.38,\"open\":44.22,\"symbol\":\"SNAP\",\"volume\":12921554,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-20\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.40471723398552667,\"marketChangeOverTime\":-0.40471723398552667,\"uOpen\":44.22,\"uClose\":44.42,\"uHigh\":45.15,\"uLow\":43.38,\"uVolume\":12921554,\"fOpen\":44.22,\"fClose\":44.42,\"fHigh\":45.15,\"fLow\":43.38,\"fVolume\":12921554,\"label\":\"Dec 20, 21\",\"change\":-0.8699999999999974,\"changePercent\":-0.0192},{\"close\":46.1,\"high\":46.2,\"low\":43.9,\"open\":44.89,\"symbol\":\"SNAP\",\"volume\":15203212,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-21\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3822031626909676,\"marketChangeOverTime\":-0.3822031626909676,\"uOpen\":44.89,\"uClose\":46.1,\"uHigh\":46.2,\"uLow\":43.9,\"uVolume\":15203212,\"fOpen\":44.89,\"fClose\":46.1,\"fHigh\":46.2,\"fLow\":43.9,\"fVolume\":15203212,\"label\":\"Dec 21, 21\",\"change\":1.6799999999999997,\"changePercent\":0.0378},{\"close\":46.77,\"high\":47.21,\"low\":45.46,\"open\":45.985,\"symbol\":\"SNAP\",\"volume\":12055007,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-22\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.37322433663897076,\"marketChangeOverTime\":-0.37322433663897076,\"uOpen\":45.985,\"uClose\":46.77,\"uHigh\":47.21,\"uLow\":45.46,\"uVolume\":12055007,\"fOpen\":45.985,\"fClose\":46.77,\"fHigh\":47.21,\"fLow\":45.46,\"fVolume\":12055007,\"label\":\"Dec 22, 21\",\"change\":0.6700000000000017,\"changePercent\":0.0145},{\"close\":48.68,\"high\":49.07,\"low\":45.96,\"open\":47.35,\"symbol\":\"SNAP\",\"volume\":18546369,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-23\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3476279817743233,\"marketChangeOverTime\":-0.3476279817743233,\"uOpen\":47.35,\"uClose\":48.68,\"uHigh\":49.07,\"uLow\":45.96,\"uVolume\":18546369,\"fOpen\":47.35,\"fClose\":48.68,\"fHigh\":49.07,\"fLow\":45.96,\"fVolume\":18546369,\"label\":\"Dec 23, 21\",\"change\":1.9099999999999966,\"changePercent\":0.0408},{\"close\":48.64,\"high\":49.25,\"low\":48.02,\"open\":48.45,\"symbol\":\"SNAP\",\"volume\":8163934,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-27\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3481640310908604,\"marketChangeOverTime\":-0.3481640310908604,\"uOpen\":48.45,\"uClose\":48.64,\"uHigh\":49.25,\"uLow\":48.02,\"uVolume\":8163934,\"fOpen\":48.45,\"fClose\":48.64,\"fHigh\":49.25,\"fLow\":48.02,\"fVolume\":8163934,\"label\":\"Dec 27, 21\",\"change\":-0.03999999999999915,\"changePercent\":-0.0008},{\"close\":47.71,\"high\":49.23,\"low\":47.4301,\"open\":48.5,\"symbol\":\"SNAP\",\"volume\":8991657,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.36062717770034847,\"marketChangeOverTime\":-0.36062717770034847,\"uOpen\":48.5,\"uClose\":47.71,\"uHigh\":49.23,\"uLow\":47.4301,\"uVolume\":8991657,\"fOpen\":48.5,\"fClose\":47.71,\"fHigh\":49.23,\"fLow\":47.4301,\"fVolume\":8991657,\"label\":\"Dec 28, 21\",\"change\":-0.9299999999999997,\"changePercent\":-0.0191},{\"close\":47.06,\"high\":47.92,\"low\":46.56,\"open\":47.595,\"symbol\":\"SNAP\",\"volume\":7693696,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-29\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3693379790940767,\"marketChangeOverTime\":-0.3693379790940767,\"uOpen\":47.595,\"uClose\":47.06,\"uHigh\":47.92,\"uLow\":46.56,\"uVolume\":7693696,\"fOpen\":47.595,\"fClose\":47.06,\"fHigh\":47.92,\"fLow\":46.56,\"fVolume\":7693696,\"label\":\"Dec 29, 21\",\"change\":-0.6499999999999986,\"changePercent\":-0.0136},{\"close\":48.03,\"high\":48.74,\"low\":46.81,\"open\":46.81,\"symbol\":\"SNAP\",\"volume\":10170150,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-30\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3563387831680515,\"marketChangeOverTime\":-0.3563387831680515,\"uOpen\":46.81,\"uClose\":48.03,\"uHigh\":48.74,\"uLow\":46.81,\"uVolume\":10170150,\"fOpen\":46.81,\"fClose\":48.03,\"fHigh\":48.74,\"fLow\":46.81,\"fVolume\":10170150,\"label\":\"Dec 30, 21\",\"change\":0.9699999999999989,\"changePercent\":0.0206},{\"close\":47.03,\"high\":48.45,\"low\":47.01,\"open\":47.8,\"symbol\":\"SNAP\",\"volume\":8310743,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2021-12-31\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.3697400160814795,\"marketChangeOverTime\":-0.3697400160814795,\"uOpen\":47.8,\"uClose\":47.03,\"uHigh\":48.45,\"uLow\":47.01,\"uVolume\":8310743,\"fOpen\":47.8,\"fClose\":47.03,\"fHigh\":48.45,\"fLow\":47.01,\"fVolume\":8310743,\"label\":\"Dec 31, 21\",\"change\":-1,\"changePercent\":-0.0208},{\"close\":46.59,\"high\":47.71,\"low\":45.99,\"open\":47.63,\"symbol\":\"SNAP\",\"volume\":7940701,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-03\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.37563655856338785,\"marketChangeOverTime\":-0.37563655856338785,\"uOpen\":47.63,\"uClose\":46.59,\"uHigh\":47.71,\"uLow\":45.99,\"uVolume\":7940701,\"fOpen\":47.63,\"fClose\":46.59,\"fHigh\":47.71,\"fLow\":45.99,\"fVolume\":7940701,\"label\":\"Jan 3, 22\",\"change\":-0.4399999999999977,\"changePercent\":-0.0094},{\"close\":44.03,\"high\":46.99,\"low\":42.46,\"open\":46.85,\"symbol\":\"SNAP\",\"volume\":26659092,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4099437148217636,\"marketChangeOverTime\":-0.4099437148217636,\"uOpen\":46.85,\"uClose\":44.03,\"uHigh\":46.99,\"uLow\":42.46,\"uVolume\":26659092,\"fOpen\":46.85,\"fClose\":44.03,\"fHigh\":46.99,\"fLow\":42.46,\"fVolume\":26659092,\"label\":\"Jan 4, 22\",\"change\":-2.5600000000000023,\"changePercent\":-0.0549},{\"close\":41.33,\"high\":44.49,\"low\":41.01,\"open\":43.5,\"symbol\":\"SNAP\",\"volume\":22163322,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-05\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.44612704368801936,\"marketChangeOverTime\":-0.44612704368801936,\"uOpen\":43.5,\"uClose\":41.33,\"uHigh\":44.49,\"uLow\":41.01,\"uVolume\":22163322,\"fOpen\":43.5,\"fClose\":41.33,\"fHigh\":44.49,\"fLow\":41.01,\"fVolume\":22163322,\"label\":\"Jan 5, 22\",\"change\":-2.700000000000003,\"changePercent\":-0.0613},{\"close\":41.68,\"high\":42.43,\"low\":39.82,\"open\":41.25,\"symbol\":\"SNAP\",\"volume\":17882280,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-06\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.44143661216831953,\"marketChangeOverTime\":-0.44143661216831953,\"uOpen\":41.25,\"uClose\":41.68,\"uHigh\":42.43,\"uLow\":39.82,\"uVolume\":17882280,\"fOpen\":41.25,\"fClose\":41.68,\"fHigh\":42.43,\"fLow\":39.82,\"fVolume\":17882280,\"label\":\"Jan 6, 22\",\"change\":0.3500000000000014,\"changePercent\":0.0085},{\"close\":41.36,\"high\":43.28,\"low\":41.05,\"open\":41.54,\"symbol\":\"SNAP\",\"volume\":15715932,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-07\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4457250067006165,\"marketChangeOverTime\":-0.4457250067006165,\"uOpen\":41.54,\"uClose\":41.36,\"uHigh\":43.28,\"uLow\":41.05,\"uVolume\":15715932,\"fOpen\":41.54,\"fClose\":41.36,\"fHigh\":43.28,\"fLow\":41.05,\"fVolume\":15715932,\"label\":\"Jan 7, 22\",\"change\":-0.3200000000000003,\"changePercent\":-0.0077},{\"close\":41.71,\"high\":41.775,\"low\":38.51,\"open\":40.74,\"symbol\":\"SNAP\",\"volume\":20895913,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.44103457518091665,\"marketChangeOverTime\":-0.44103457518091665,\"uOpen\":40.74,\"uClose\":41.71,\"uHigh\":41.775,\"uLow\":38.51,\"uVolume\":20895913,\"fOpen\":40.74,\"fClose\":41.71,\"fHigh\":41.775,\"fLow\":38.51,\"fVolume\":20895913,\"label\":\"Jan 10, 22\",\"change\":0.3500000000000014,\"changePercent\":0.0085},{\"close\":43.31,\"high\":43.72,\"low\":41.78,\"open\":42.06,\"symbol\":\"SNAP\",\"volume\":17386614,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4195926025194318,\"marketChangeOverTime\":-0.4195926025194318,\"uOpen\":42.06,\"uClose\":43.31,\"uHigh\":43.72,\"uLow\":41.78,\"uVolume\":17386614,\"fOpen\":42.06,\"fClose\":43.31,\"fHigh\":43.72,\"fLow\":41.78,\"fVolume\":17386614,\"label\":\"Jan 11, 22\",\"change\":1.6000000000000014,\"changePercent\":0.0384},{\"close\":42.73,\"high\":44.34,\"low\":42.06,\"open\":43.81,\"symbol\":\"SNAP\",\"volume\":12637515,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-12\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.42736531760922014,\"marketChangeOverTime\":-0.42736531760922014,\"uOpen\":43.81,\"uClose\":42.73,\"uHigh\":44.34,\"uLow\":42.06,\"uVolume\":12637515,\"fOpen\":43.81,\"fClose\":42.73,\"fHigh\":44.34,\"fLow\":42.06,\"fVolume\":12637515,\"label\":\"Jan 12, 22\",\"change\":-0.5800000000000054,\"changePercent\":-0.0134},{\"close\":38.38,\"high\":41.46,\"low\":38.26,\"open\":40.64,\"symbol\":\"SNAP\",\"volume\":32180462,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-13\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.485660680782632,\"marketChangeOverTime\":-0.485660680782632,\"uOpen\":40.64,\"uClose\":38.38,\"uHigh\":41.46,\"uLow\":38.26,\"uVolume\":32180462,\"fOpen\":40.64,\"fClose\":38.38,\"fHigh\":41.46,\"fLow\":38.26,\"fVolume\":32180462,\"label\":\"Jan 13, 22\",\"change\":-4.349999999999994,\"changePercent\":-0.1018},{\"close\":38.04,\"high\":38.33,\"low\":36.56,\"open\":37.72,\"symbol\":\"SNAP\",\"volume\":25556054,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-14\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.49021709997319757,\"marketChangeOverTime\":-0.49021709997319757,\"uOpen\":37.72,\"uClose\":38.04,\"uHigh\":38.33,\"uLow\":36.56,\"uVolume\":25556054,\"fOpen\":37.72,\"fClose\":38.04,\"fHigh\":38.33,\"fLow\":36.56,\"fVolume\":25556054,\"label\":\"Jan 14, 22\",\"change\":-0.3400000000000034,\"changePercent\":-0.0089},{\"close\":35.7,\"high\":36.985,\"low\":35.62,\"open\":36.98,\"symbol\":\"SNAP\",\"volume\":37050284,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-18\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5215759849906191,\"marketChangeOverTime\":-0.5215759849906191,\"uOpen\":36.98,\"uClose\":35.7,\"uHigh\":36.985,\"uLow\":35.62,\"uVolume\":37050284,\"fOpen\":36.98,\"fClose\":35.7,\"fHigh\":36.985,\"fLow\":35.62,\"fVolume\":37050284,\"label\":\"Jan 18, 22\",\"change\":-2.3399999999999963,\"changePercent\":-0.0615},{\"close\":35.05,\"high\":36.48,\"low\":34.76,\"open\":36.03,\"symbol\":\"SNAP\",\"volume\":23941977,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-19\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5302867863843475,\"marketChangeOverTime\":-0.5302867863843475,\"uOpen\":36.03,\"uClose\":35.05,\"uHigh\":36.48,\"uLow\":34.76,\"uVolume\":23941977,\"fOpen\":36.03,\"fClose\":35.05,\"fHigh\":36.48,\"fLow\":34.76,\"fVolume\":23941977,\"label\":\"Jan 19, 22\",\"change\":-0.6500000000000057,\"changePercent\":-0.0182},{\"close\":34.99,\"high\":37.105,\"low\":34.915,\"open\":35.8,\"symbol\":\"SNAP\",\"volume\":21672724,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-20\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5310908603591531,\"marketChangeOverTime\":-0.5310908603591531,\"uOpen\":35.8,\"uClose\":34.99,\"uHigh\":37.105,\"uLow\":34.915,\"uVolume\":21672724,\"fOpen\":35.8,\"fClose\":34.99,\"fHigh\":37.105,\"fLow\":34.915,\"fVolume\":21672724,\"label\":\"Jan 20, 22\",\"change\":-0.05999999999999517,\"changePercent\":-0.0017},{\"close\":32.12,\"high\":34.62,\"low\":32,\"open\":34,\"symbol\":\"SNAP\",\"volume\":37648406,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-21\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5695523988206915,\"marketChangeOverTime\":-0.5695523988206915,\"uOpen\":34,\"uClose\":32.12,\"uHigh\":34.62,\"uLow\":32,\"uVolume\":37648406,\"fOpen\":34,\"fClose\":32.12,\"fHigh\":34.62,\"fLow\":32,\"fVolume\":37648406,\"label\":\"Jan 21, 22\",\"change\":-2.8700000000000045,\"changePercent\":-0.082},{\"close\":31.8,\"high\":31.81,\"low\":28.02,\"open\":30.16,\"symbol\":\"SNAP\",\"volume\":46611189,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-24\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5738407933529885,\"marketChangeOverTime\":-0.5738407933529885,\"uOpen\":30.16,\"uClose\":31.8,\"uHigh\":31.81,\"uLow\":28.02,\"uVolume\":46611189,\"fOpen\":30.16,\"fClose\":31.8,\"fHigh\":31.81,\"fLow\":28.02,\"fVolume\":46611189,\"label\":\"Jan 24, 22\",\"change\":-0.31999999999999673,\"changePercent\":-0.01},{\"close\":30.66,\"high\":32.09,\"low\":30.085,\"open\":31.01,\"symbol\":\"SNAP\",\"volume\":26893818,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-25\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5891181988742965,\"marketChangeOverTime\":-0.5891181988742965,\"uOpen\":31.01,\"uClose\":30.66,\"uHigh\":32.09,\"uLow\":30.085,\"uVolume\":26893818,\"fOpen\":31.01,\"fClose\":30.66,\"fHigh\":32.09,\"fLow\":30.085,\"fVolume\":26893818,\"label\":\"Jan 25, 22\",\"change\":-1.1400000000000006,\"changePercent\":-0.0358},{\"close\":28.63,\"high\":31.91,\"low\":28.16,\"open\":31.38,\"symbol\":\"SNAP\",\"volume\":35467302,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-26\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6163227016885554,\"marketChangeOverTime\":-0.6163227016885554,\"uOpen\":31.38,\"uClose\":28.63,\"uHigh\":31.91,\"uLow\":28.16,\"uVolume\":35467302,\"fOpen\":31.38,\"fClose\":28.63,\"fHigh\":31.91,\"fLow\":28.16,\"fVolume\":35467302,\"label\":\"Jan 26, 22\",\"change\":-2.030000000000001,\"changePercent\":-0.0662},{\"close\":28.3,\"high\":30.67,\"low\":28.17,\"open\":29.63,\"symbol\":\"SNAP\",\"volume\":35331878,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-27\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6207451085499867,\"marketChangeOverTime\":-0.6207451085499867,\"uOpen\":29.63,\"uClose\":28.3,\"uHigh\":30.67,\"uLow\":28.17,\"uVolume\":35331878,\"fOpen\":29.63,\"fClose\":28.3,\"fHigh\":30.67,\"fLow\":28.17,\"fVolume\":35331878,\"label\":\"Jan 27, 22\",\"change\":-0.3299999999999983,\"changePercent\":-0.0115},{\"close\":30.42,\"high\":30.48,\"low\":28.13,\"open\":28.63,\"symbol\":\"SNAP\",\"volume\":28380470,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5923344947735192,\"marketChangeOverTime\":-0.5923344947735192,\"uOpen\":28.63,\"uClose\":30.42,\"uHigh\":30.48,\"uLow\":28.13,\"uVolume\":28380470,\"fOpen\":28.63,\"fClose\":30.42,\"fHigh\":30.48,\"fLow\":28.13,\"fVolume\":28380470,\"label\":\"Jan 28, 22\",\"change\":2.120000000000001,\"changePercent\":0.0749},{\"close\":32.54,\"high\":32.63,\"low\":30.65,\"open\":30.65,\"symbol\":\"SNAP\",\"volume\":25872919,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-01-31\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5639238809970518,\"marketChangeOverTime\":-0.5639238809970518,\"uOpen\":30.65,\"uClose\":32.54,\"uHigh\":32.63,\"uLow\":30.65,\"uVolume\":25872919,\"fOpen\":30.65,\"fClose\":32.54,\"fHigh\":32.63,\"fLow\":30.65,\"fVolume\":25872919,\"label\":\"Jan 31, 22\",\"change\":2.1199999999999974,\"changePercent\":0.0697},{\"close\":33.66,\"high\":34.2,\"low\":32.21,\"open\":34.13,\"symbol\":\"SNAP\",\"volume\":28108855,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-01\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5489145001340124,\"marketChangeOverTime\":-0.5489145001340124,\"uOpen\":34.13,\"uClose\":33.66,\"uHigh\":34.2,\"uLow\":32.21,\"uVolume\":28108855,\"fOpen\":34.13,\"fClose\":33.66,\"fHigh\":34.2,\"fLow\":32.21,\"fVolume\":28108855,\"label\":\"Feb 1, 22\",\"change\":1.1199999999999974,\"changePercent\":0.0344},{\"close\":32.07,\"high\":34.245,\"low\":31.73,\"open\":34.15,\"symbol\":\"SNAP\",\"volume\":41654631,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-02\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5702224604663629,\"marketChangeOverTime\":-0.5702224604663629,\"uOpen\":34.15,\"uClose\":32.07,\"uHigh\":34.245,\"uLow\":31.73,\"uVolume\":41654631,\"fOpen\":34.15,\"fClose\":32.07,\"fHigh\":34.245,\"fLow\":31.73,\"fVolume\":41654631,\"label\":\"Feb 2, 22\",\"change\":-1.5899999999999963,\"changePercent\":-0.0472},{\"close\":24.5,\"high\":26.49,\"low\":24.32,\"open\":25.74,\"symbol\":\"SNAP\",\"volume\":149336033,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-03\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6716697936210132,\"marketChangeOverTime\":-0.6716697936210132,\"uOpen\":25.74,\"uClose\":24.5,\"uHigh\":26.49,\"uLow\":24.32,\"uVolume\":149336033,\"fOpen\":25.74,\"fClose\":24.5,\"fHigh\":26.49,\"fLow\":24.32,\"fVolume\":149336033,\"label\":\"Feb 3, 22\",\"change\":-7.57,\"changePercent\":-0.236},{\"close\":38.91,\"high\":40.65,\"low\":34.1,\"open\":35.27,\"symbol\":\"SNAP\",\"volume\":308602514,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4785580273385152,\"marketChangeOverTime\":-0.4785580273385152,\"uOpen\":35.27,\"uClose\":38.91,\"uHigh\":40.65,\"uLow\":34.1,\"uVolume\":308602514,\"fOpen\":35.27,\"fClose\":38.91,\"fHigh\":40.65,\"fLow\":34.1,\"fVolume\":308602514,\"label\":\"Feb 4, 22\",\"change\":14.409999999999997,\"changePercent\":0.5882},{\"close\":37.88,\"high\":39.5899,\"low\":37.52,\"open\":38.51,\"symbol\":\"SNAP\",\"volume\":96743332,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-07\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.492361297239346,\"marketChangeOverTime\":-0.492361297239346,\"uOpen\":38.51,\"uClose\":37.88,\"uHigh\":39.5899,\"uLow\":37.52,\"uVolume\":96743332,\"fOpen\":38.51,\"fClose\":37.88,\"fHigh\":39.5899,\"fLow\":37.52,\"fVolume\":96743332,\"label\":\"Feb 7, 22\",\"change\":-1.029999999999994,\"changePercent\":-0.0265},{\"close\":37.56,\"high\":37.76,\"low\":34.87,\"open\":35.51,\"symbol\":\"SNAP\",\"volume\":85621130,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-08\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.496649691771643,\"marketChangeOverTime\":-0.496649691771643,\"uOpen\":35.51,\"uClose\":37.56,\"uHigh\":37.76,\"uLow\":34.87,\"uVolume\":85621130,\"fOpen\":35.51,\"fClose\":37.56,\"fHigh\":37.76,\"fLow\":34.87,\"fVolume\":85621130,\"label\":\"Feb 8, 22\",\"change\":-0.3200000000000003,\"changePercent\":-0.0084},{\"close\":40.28,\"high\":40.33,\"low\":37.11,\"open\":37.74,\"symbol\":\"SNAP\",\"volume\":67166842,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-09\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.46019833824711875,\"marketChangeOverTime\":-0.46019833824711875,\"uOpen\":37.74,\"uClose\":40.28,\"uHigh\":40.33,\"uLow\":37.11,\"uVolume\":67166842,\"fOpen\":37.74,\"fClose\":40.28,\"fHigh\":40.33,\"fLow\":37.11,\"fVolume\":67166842,\"label\":\"Feb 9, 22\",\"change\":2.719999999999999,\"changePercent\":0.0724},{\"close\":40.62,\"high\":41.97,\"low\":38.505,\"open\":38.51,\"symbol\":\"SNAP\",\"volume\":65264309,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.45564191905655327,\"marketChangeOverTime\":-0.45564191905655327,\"uOpen\":38.51,\"uClose\":40.62,\"uHigh\":41.97,\"uLow\":38.505,\"uVolume\":65264309,\"fOpen\":38.51,\"fClose\":40.62,\"fHigh\":41.97,\"fLow\":38.505,\"fVolume\":65264309,\"label\":\"Feb 10, 22\",\"change\":0.3399999999999963,\"changePercent\":0.0084},{\"close\":39.49,\"high\":41.97,\"low\":39.07,\"open\":40.38,\"symbol\":\"SNAP\",\"volume\":42826896,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4707853122487269,\"marketChangeOverTime\":-0.4707853122487269,\"uOpen\":40.38,\"uClose\":39.49,\"uHigh\":41.97,\"uLow\":39.07,\"uVolume\":42826896,\"fOpen\":40.38,\"fClose\":39.49,\"fHigh\":41.97,\"fLow\":39.07,\"fVolume\":42826896,\"label\":\"Feb 11, 22\",\"change\":-1.1299999999999955,\"changePercent\":-0.0278},{\"close\":39.62,\"high\":41.89,\"low\":39.5,\"open\":39.96,\"symbol\":\"SNAP\",\"volume\":37579849,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-14\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4690431519699813,\"marketChangeOverTime\":-0.4690431519699813,\"uOpen\":39.96,\"uClose\":39.62,\"uHigh\":41.89,\"uLow\":39.5,\"uVolume\":37579849,\"fOpen\":39.96,\"fClose\":39.62,\"fHigh\":41.89,\"fLow\":39.5,\"fVolume\":37579849,\"label\":\"Feb 14, 22\",\"change\":0.12999999999999545,\"changePercent\":0.0033},{\"close\":41.43,\"high\":41.46,\"low\":39.94,\"open\":40.16,\"symbol\":\"SNAP\",\"volume\":26091583,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-15\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.44478692039667656,\"marketChangeOverTime\":-0.44478692039667656,\"uOpen\":40.16,\"uClose\":41.43,\"uHigh\":41.46,\"uLow\":39.94,\"uVolume\":26091583,\"fOpen\":40.16,\"fClose\":41.43,\"fHigh\":41.46,\"fLow\":39.94,\"fVolume\":26091583,\"label\":\"Feb 15, 22\",\"change\":1.8100000000000023,\"changePercent\":0.0457},{\"close\":40.01,\"high\":40.6,\"low\":38.96,\"open\":38.96,\"symbol\":\"SNAP\",\"volume\":35643451,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-16\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.46381667113374436,\"marketChangeOverTime\":-0.46381667113374436,\"uOpen\":38.96,\"uClose\":40.01,\"uHigh\":40.6,\"uLow\":38.96,\"uVolume\":35643451,\"fOpen\":38.96,\"fClose\":40.01,\"fHigh\":40.6,\"fLow\":38.96,\"fVolume\":35643451,\"label\":\"Feb 16, 22\",\"change\":-1.4200000000000017,\"changePercent\":-0.0343},{\"close\":39.45,\"high\":40.82,\"low\":39.17,\"open\":40.45,\"symbol\":\"SNAP\",\"volume\":24624407,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-17\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.471321361565264,\"marketChangeOverTime\":-0.471321361565264,\"uOpen\":40.45,\"uClose\":39.45,\"uHigh\":40.82,\"uLow\":39.17,\"uVolume\":24624407,\"fOpen\":40.45,\"fClose\":39.45,\"fHigh\":40.82,\"fLow\":39.17,\"fVolume\":24624407,\"label\":\"Feb 17, 22\",\"change\":-0.5599999999999952,\"changePercent\":-0.014},{\"close\":38.01,\"high\":40.4,\"low\":37.94,\"open\":39.61,\"symbol\":\"SNAP\",\"volume\":23064203,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-18\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.49061913696060044,\"marketChangeOverTime\":-0.49061913696060044,\"uOpen\":39.61,\"uClose\":38.01,\"uHigh\":40.4,\"uLow\":37.94,\"uVolume\":23064203,\"fOpen\":39.61,\"fClose\":38.01,\"fHigh\":40.4,\"fLow\":37.94,\"fVolume\":23064203,\"label\":\"Feb 18, 22\",\"change\":-1.4400000000000048,\"changePercent\":-0.0365},{\"close\":36.87,\"high\":38.47,\"low\":36.37,\"open\":37.75,\"symbol\":\"SNAP\",\"volume\":25433105,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-22\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5058965424819084,\"marketChangeOverTime\":-0.5058965424819084,\"uOpen\":37.75,\"uClose\":36.87,\"uHigh\":38.47,\"uLow\":36.37,\"uVolume\":25433105,\"fOpen\":37.75,\"fClose\":36.87,\"fHigh\":38.47,\"fLow\":36.37,\"fVolume\":25433105,\"label\":\"Feb 22, 22\",\"change\":-1.1400000000000006,\"changePercent\":-0.03},{\"close\":36.98,\"high\":38.15,\"low\":36.16,\"open\":37.19,\"symbol\":\"SNAP\",\"volume\":24429892,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-23\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5044224068614314,\"marketChangeOverTime\":-0.5044224068614314,\"uOpen\":37.19,\"uClose\":36.98,\"uHigh\":38.15,\"uLow\":36.16,\"uVolume\":24429892,\"fOpen\":37.19,\"fClose\":36.98,\"fHigh\":38.15,\"fLow\":36.16,\"fVolume\":24429892,\"label\":\"Feb 23, 22\",\"change\":0.10999999999999943,\"changePercent\":0.003},{\"close\":38.83,\"high\":39.05,\"low\":34.95,\"open\":34.95,\"symbol\":\"SNAP\",\"volume\":26703639,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-24\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.47963012597158944,\"marketChangeOverTime\":-0.47963012597158944,\"uOpen\":34.95,\"uClose\":38.83,\"uHigh\":39.05,\"uLow\":34.95,\"uVolume\":26703639,\"fOpen\":34.95,\"fClose\":38.83,\"fHigh\":39.05,\"fLow\":34.95,\"fVolume\":26703639,\"label\":\"Feb 24, 22\",\"change\":1.8500000000000014,\"changePercent\":0.05},{\"close\":39.15,\"high\":39.565,\"low\":38.1,\"open\":38.84,\"symbol\":\"SNAP\",\"volume\":19173456,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-25\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4753417314392925,\"marketChangeOverTime\":-0.4753417314392925,\"uOpen\":38.84,\"uClose\":39.15,\"uHigh\":39.565,\"uLow\":38.1,\"uVolume\":19173456,\"fOpen\":38.84,\"fClose\":39.15,\"fHigh\":39.565,\"fLow\":38.1,\"fVolume\":19173456,\"label\":\"Feb 25, 22\",\"change\":0.3200000000000003,\"changePercent\":0.0082},{\"close\":39.94,\"high\":40.96,\"low\":38.84,\"open\":39.49,\"symbol\":\"SNAP\",\"volume\":23393049,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-02-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.46475475743768435,\"marketChangeOverTime\":-0.46475475743768435,\"uOpen\":39.49,\"uClose\":39.94,\"uHigh\":40.96,\"uLow\":38.84,\"uVolume\":23393049,\"fOpen\":39.49,\"fClose\":39.94,\"fHigh\":40.96,\"fLow\":38.84,\"fVolume\":23393049,\"label\":\"Feb 28, 22\",\"change\":0.7899999999999991,\"changePercent\":0.0202},{\"close\":37.84,\"high\":41.32,\"low\":37.46,\"open\":39.81,\"symbol\":\"SNAP\",\"volume\":28341883,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-01\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.49289734655588313,\"marketChangeOverTime\":-0.49289734655588313,\"uOpen\":39.81,\"uClose\":37.84,\"uHigh\":41.32,\"uLow\":37.46,\"uVolume\":28341883,\"fOpen\":39.81,\"fClose\":37.84,\"fHigh\":41.32,\"fLow\":37.46,\"fVolume\":28341883,\"label\":\"Mar 1, 22\",\"change\":-2.0999999999999943,\"changePercent\":-0.0526},{\"close\":37.37,\"high\":38.12,\"low\":35.75,\"open\":38.12,\"symbol\":\"SNAP\",\"volume\":30985498,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-02\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.49919592602519436,\"marketChangeOverTime\":-0.49919592602519436,\"uOpen\":38.12,\"uClose\":37.37,\"uHigh\":38.12,\"uLow\":35.75,\"uVolume\":30985498,\"fOpen\":38.12,\"fClose\":37.37,\"fHigh\":38.12,\"fLow\":35.75,\"fVolume\":30985498,\"label\":\"Mar 2, 22\",\"change\":-0.47000000000000597,\"changePercent\":-0.0124},{\"close\":35.66,\"high\":37.42,\"low\":35.01,\"open\":37.3,\"symbol\":\"SNAP\",\"volume\":23087657,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-03\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5221120343071564,\"marketChangeOverTime\":-0.5221120343071564,\"uOpen\":37.3,\"uClose\":35.66,\"uHigh\":37.42,\"uLow\":35.01,\"uVolume\":23087657,\"fOpen\":37.3,\"fClose\":35.66,\"fHigh\":37.42,\"fLow\":35.01,\"fVolume\":23087657,\"label\":\"Mar 3, 22\",\"change\":-1.7100000000000009,\"changePercent\":-0.0458},{\"close\":33.09,\"high\":36.72,\"low\":32.89,\"open\":36.39,\"symbol\":\"SNAP\",\"volume\":22236855,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5565532028946663,\"marketChangeOverTime\":-0.5565532028946663,\"uOpen\":36.39,\"uClose\":33.09,\"uHigh\":36.72,\"uLow\":32.89,\"uVolume\":22236855,\"fOpen\":36.39,\"fClose\":33.09,\"fHigh\":36.72,\"fLow\":32.89,\"fVolume\":22236855,\"label\":\"Mar 4, 22\",\"change\":-2.569999999999993,\"changePercent\":-0.0721},{\"close\":30.22,\"high\":33.34,\"low\":30.19,\"open\":33.15,\"symbol\":\"SNAP\",\"volume\":32356665,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-07\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5950147413562048,\"marketChangeOverTime\":-0.5950147413562048,\"uOpen\":33.15,\"uClose\":30.22,\"uHigh\":33.34,\"uLow\":30.19,\"uVolume\":32356665,\"fOpen\":33.15,\"fClose\":30.22,\"fHigh\":33.34,\"fLow\":30.19,\"fVolume\":32356665,\"label\":\"Mar 7, 22\",\"change\":-2.8700000000000045,\"changePercent\":-0.0867},{\"close\":31.22,\"high\":32.72,\"low\":29.58,\"open\":30.01,\"symbol\":\"SNAP\",\"volume\":28109575,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-08\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5816135084427768,\"marketChangeOverTime\":-0.5816135084427768,\"uOpen\":30.01,\"uClose\":31.22,\"uHigh\":32.72,\"uLow\":29.58,\"uVolume\":28109575,\"fOpen\":30.01,\"fClose\":31.22,\"fHigh\":32.72,\"fLow\":29.58,\"fVolume\":28109575,\"label\":\"Mar 8, 22\",\"change\":1,\"changePercent\":0.0331},{\"close\":33.68,\"high\":34.23,\"low\":31.78,\"open\":32,\"symbol\":\"SNAP\",\"volume\":26986366,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-09\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5486464754757437,\"marketChangeOverTime\":-0.5486464754757437,\"uOpen\":32,\"uClose\":33.68,\"uHigh\":34.23,\"uLow\":31.78,\"uVolume\":26986366,\"fOpen\":32,\"fClose\":33.68,\"fHigh\":34.23,\"fLow\":31.78,\"fVolume\":26986366,\"label\":\"Mar 9, 22\",\"change\":2.460000000000001,\"changePercent\":0.0788},{\"close\":31.74,\"high\":32.76,\"low\":31.06,\"open\":32.75,\"symbol\":\"SNAP\",\"volume\":21145733,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5746448673277943,\"marketChangeOverTime\":-0.5746448673277943,\"uOpen\":32.75,\"uClose\":31.74,\"uHigh\":32.76,\"uLow\":31.06,\"uVolume\":21145733,\"fOpen\":32.75,\"fClose\":31.74,\"fHigh\":32.76,\"fLow\":31.06,\"fVolume\":21145733,\"label\":\"Mar 10, 22\",\"change\":-1.9400000000000013,\"changePercent\":-0.0576},{\"close\":30.05,\"high\":32.41,\"low\":29.745,\"open\":32.38,\"symbol\":\"SNAP\",\"volume\":23181898,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5972929509514876,\"marketChangeOverTime\":-0.5972929509514876,\"uOpen\":32.38,\"uClose\":30.05,\"uHigh\":32.41,\"uLow\":29.745,\"uVolume\":23181898,\"fOpen\":32.38,\"fClose\":30.05,\"fHigh\":32.41,\"fLow\":29.745,\"fVolume\":23181898,\"label\":\"Mar 11, 22\",\"change\":-1.6899999999999977,\"changePercent\":-0.0532},{\"close\":28,\"high\":30.14,\"low\":27.67,\"open\":29.53,\"symbol\":\"SNAP\",\"volume\":32917781,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-14\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6247654784240151,\"marketChangeOverTime\":-0.6247654784240151,\"uOpen\":29.53,\"uClose\":28,\"uHigh\":30.14,\"uLow\":27.67,\"uVolume\":32917781,\"fOpen\":29.53,\"fClose\":28,\"fHigh\":30.14,\"fLow\":27.67,\"fVolume\":32917781,\"label\":\"Mar 14, 22\",\"change\":-2.0500000000000007,\"changePercent\":-0.0682},{\"close\":29.58,\"high\":30.158,\"low\":28.576,\"open\":28.85,\"symbol\":\"SNAP\",\"volume\":38242691,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-15\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6035915304207987,\"marketChangeOverTime\":-0.6035915304207987,\"uOpen\":28.85,\"uClose\":29.58,\"uHigh\":30.158,\"uLow\":28.576,\"uVolume\":38242691,\"fOpen\":28.85,\"fClose\":29.58,\"fHigh\":30.158,\"fLow\":28.576,\"fVolume\":38242691,\"label\":\"Mar 15, 22\",\"change\":1.5799999999999983,\"changePercent\":0.0564},{\"close\":32.56,\"high\":32.62,\"low\":30.23,\"open\":30.86,\"symbol\":\"SNAP\",\"volume\":34041892,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-16\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5636558563387831,\"marketChangeOverTime\":-0.5636558563387831,\"uOpen\":30.86,\"uClose\":32.56,\"uHigh\":32.62,\"uLow\":30.23,\"uVolume\":34041892,\"fOpen\":30.86,\"fClose\":32.56,\"fHigh\":32.62,\"fLow\":30.23,\"fVolume\":34041892,\"label\":\"Mar 16, 22\",\"change\":2.980000000000004,\"changePercent\":0.1007},{\"close\":33.97,\"high\":34.32,\"low\":30.92,\"open\":31.17,\"symbol\":\"SNAP\",\"volume\":25439800,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-17\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5447601179308497,\"marketChangeOverTime\":-0.5447601179308497,\"uOpen\":31.17,\"uClose\":33.97,\"uHigh\":34.32,\"uLow\":30.92,\"uVolume\":25439800,\"fOpen\":31.17,\"fClose\":33.97,\"fHigh\":34.32,\"fLow\":30.92,\"fVolume\":25439800,\"label\":\"Mar 17, 22\",\"change\":1.4099999999999966,\"changePercent\":0.0433},{\"close\":36,\"high\":36.03,\"low\":33.02,\"open\":33.21,\"symbol\":\"SNAP\",\"volume\":28400235,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-18\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5175556151165908,\"marketChangeOverTime\":-0.5175556151165908,\"uOpen\":33.21,\"uClose\":36,\"uHigh\":36.03,\"uLow\":33.02,\"uVolume\":28400235,\"fOpen\":33.21,\"fClose\":36,\"fHigh\":36.03,\"fLow\":33.02,\"fVolume\":28400235,\"label\":\"Mar 18, 22\",\"change\":2.030000000000001,\"changePercent\":0.0598},{\"close\":35.17,\"high\":35.77,\"low\":34.2,\"open\":35.49,\"symbol\":\"SNAP\",\"volume\":19114701,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-21\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.528678638434736,\"marketChangeOverTime\":-0.528678638434736,\"uOpen\":35.49,\"uClose\":35.17,\"uHigh\":35.77,\"uLow\":34.2,\"uVolume\":19114701,\"fOpen\":35.49,\"fClose\":35.17,\"fHigh\":35.77,\"fLow\":34.2,\"fVolume\":19114701,\"label\":\"Mar 21, 22\",\"change\":-0.8299999999999983,\"changePercent\":-0.0231},{\"close\":36.24,\"high\":36.9199,\"low\":34.97,\"open\":35.1999,\"symbol\":\"SNAP\",\"volume\":24395069,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-22\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.514339319217368,\"marketChangeOverTime\":-0.514339319217368,\"uOpen\":35.1999,\"uClose\":36.24,\"uHigh\":36.9199,\"uLow\":34.97,\"uVolume\":24395069,\"fOpen\":35.1999,\"fClose\":36.24,\"fHigh\":36.9199,\"fLow\":34.97,\"fVolume\":24395069,\"label\":\"Mar 22, 22\",\"change\":1.0700000000000003,\"changePercent\":0.0304},{\"close\":35.88,\"high\":37.19,\"low\":35.12,\"open\":35.69,\"symbol\":\"SNAP\",\"volume\":16911442,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-23\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.519163763066202,\"marketChangeOverTime\":-0.519163763066202,\"uOpen\":35.69,\"uClose\":35.88,\"uHigh\":37.19,\"uLow\":35.12,\"uVolume\":16911442,\"fOpen\":35.69,\"fClose\":35.88,\"fHigh\":37.19,\"fLow\":35.12,\"fVolume\":16911442,\"label\":\"Mar 23, 22\",\"change\":-0.35999999999999943,\"changePercent\":-0.0099},{\"close\":37.05,\"high\":37.07,\"low\":35.18,\"open\":36.21,\"symbol\":\"SNAP\",\"volume\":16601222,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-24\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5034843205574914,\"marketChangeOverTime\":-0.5034843205574914,\"uOpen\":36.21,\"uClose\":37.05,\"uHigh\":37.07,\"uLow\":35.18,\"uVolume\":16601222,\"fOpen\":36.21,\"fClose\":37.05,\"fHigh\":37.07,\"fLow\":35.18,\"fVolume\":16601222,\"label\":\"Mar 24, 22\",\"change\":1.1699999999999946,\"changePercent\":0.0326},{\"close\":35.4,\"high\":37.25,\"low\":34.75,\"open\":37.05,\"symbol\":\"SNAP\",\"volume\":22761575,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-25\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5255963548646476,\"marketChangeOverTime\":-0.5255963548646476,\"uOpen\":37.05,\"uClose\":35.4,\"uHigh\":37.25,\"uLow\":34.75,\"uVolume\":22761575,\"fOpen\":37.05,\"fClose\":35.4,\"fHigh\":37.25,\"fLow\":34.75,\"fVolume\":22761575,\"label\":\"Mar 25, 22\",\"change\":-1.6499999999999986,\"changePercent\":-0.0445},{\"close\":36.23,\"high\":36.62,\"low\":34.8601,\"open\":35.21,\"symbol\":\"SNAP\",\"volume\":15152394,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5144733315465023,\"marketChangeOverTime\":-0.5144733315465023,\"uOpen\":35.21,\"uClose\":36.23,\"uHigh\":36.62,\"uLow\":34.8601,\"uVolume\":15152394,\"fOpen\":35.21,\"fClose\":36.23,\"fHigh\":36.62,\"fLow\":34.8601,\"fVolume\":15152394,\"label\":\"Mar 28, 22\",\"change\":0.8299999999999983,\"changePercent\":0.0234},{\"close\":37.87,\"high\":38.27,\"low\":36.33,\"open\":36.73,\"symbol\":\"SNAP\",\"volume\":18989220,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-29\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.49249530956848037,\"marketChangeOverTime\":-0.49249530956848037,\"uOpen\":36.73,\"uClose\":37.87,\"uHigh\":38.27,\"uLow\":36.33,\"uVolume\":18989220,\"fOpen\":36.73,\"fClose\":37.87,\"fHigh\":38.27,\"fLow\":36.33,\"fVolume\":18989220,\"label\":\"Mar 29, 22\",\"change\":1.6400000000000006,\"changePercent\":0.0453},{\"close\":36.84,\"high\":38.3,\"low\":36.5,\"open\":37.55,\"symbol\":\"SNAP\",\"volume\":16516153,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-30\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5062985794693111,\"marketChangeOverTime\":-0.5062985794693111,\"uOpen\":37.55,\"uClose\":36.84,\"uHigh\":38.3,\"uLow\":36.5,\"uVolume\":16516153,\"fOpen\":37.55,\"fClose\":36.84,\"fHigh\":38.3,\"fLow\":36.5,\"fVolume\":16516153,\"label\":\"Mar 30, 22\",\"change\":-1.029999999999994,\"changePercent\":-0.0272},{\"close\":35.99,\"high\":36.87,\"low\":35.765,\"open\":36.75,\"symbol\":\"SNAP\",\"volume\":15777676,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-03-31\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.517689627445725,\"marketChangeOverTime\":-0.517689627445725,\"uOpen\":36.75,\"uClose\":35.99,\"uHigh\":36.87,\"uLow\":35.765,\"uVolume\":15777676,\"fOpen\":36.75,\"fClose\":35.99,\"fHigh\":36.87,\"fLow\":35.765,\"fVolume\":15777676,\"label\":\"Mar 31, 22\",\"change\":-0.8500000000000014,\"changePercent\":-0.0231},{\"close\":37.39,\"high\":38.6,\"low\":36.2,\"open\":36.2,\"symbol\":\"SNAP\",\"volume\":25281479,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-01\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4989279013669258,\"marketChangeOverTime\":-0.4989279013669258,\"uOpen\":36.2,\"uClose\":37.39,\"uHigh\":38.6,\"uLow\":36.2,\"uVolume\":25281479,\"fOpen\":36.2,\"fClose\":37.39,\"fHigh\":38.6,\"fLow\":36.2,\"fVolume\":25281479,\"label\":\"Apr 1, 22\",\"change\":1.3999999999999986,\"changePercent\":0.0389},{\"close\":39.34,\"high\":39.57,\"low\":37.37,\"open\":38.25,\"symbol\":\"SNAP\",\"volume\":25413308,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.4727954971857411,\"marketChangeOverTime\":-0.4727954971857411,\"uOpen\":38.25,\"uClose\":39.34,\"uHigh\":39.57,\"uLow\":37.37,\"uVolume\":25413308,\"fOpen\":38.25,\"fClose\":39.34,\"fHigh\":39.57,\"fLow\":37.37,\"fVolume\":25413308,\"label\":\"Apr 4, 22\",\"change\":1.9500000000000028,\"changePercent\":0.0522},{\"close\":38.25,\"high\":39.8,\"low\":37.82,\"open\":39.5,\"symbol\":\"SNAP\",\"volume\":22261211,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-05\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.48740284106137766,\"marketChangeOverTime\":-0.48740284106137766,\"uOpen\":39.5,\"uClose\":38.25,\"uHigh\":39.8,\"uLow\":37.82,\"uVolume\":22261211,\"fOpen\":39.5,\"fClose\":38.25,\"fHigh\":39.8,\"fLow\":37.82,\"fVolume\":22261211,\"label\":\"Apr 5, 22\",\"change\":-1.0900000000000034,\"changePercent\":-0.0277},{\"close\":36.47,\"high\":37.74,\"low\":35.6399,\"open\":37.37,\"symbol\":\"SNAP\",\"volume\":21554039,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-06\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5112570356472796,\"marketChangeOverTime\":-0.5112570356472796,\"uOpen\":37.37,\"uClose\":36.47,\"uHigh\":37.74,\"uLow\":35.6399,\"uVolume\":21554039,\"fOpen\":37.37,\"fClose\":36.47,\"fHigh\":37.74,\"fLow\":35.6399,\"fVolume\":21554039,\"label\":\"Apr 6, 22\",\"change\":-1.7800000000000011,\"changePercent\":-0.0465},{\"close\":36.25,\"high\":37.3,\"low\":34.58,\"open\":36.39,\"symbol\":\"SNAP\",\"volume\":21490374,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-07\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5142053068882337,\"marketChangeOverTime\":-0.5142053068882337,\"uOpen\":36.39,\"uClose\":36.25,\"uHigh\":37.3,\"uLow\":34.58,\"uVolume\":21490374,\"fOpen\":36.39,\"fClose\":36.25,\"fHigh\":37.3,\"fLow\":34.58,\"fVolume\":21490374,\"label\":\"Apr 7, 22\",\"change\":-0.21999999999999886,\"changePercent\":-0.006},{\"close\":35.67,\"high\":36.83,\"low\":35.41,\"open\":35.88,\"symbol\":\"SNAP\",\"volume\":21718400,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-08\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.521978021978022,\"marketChangeOverTime\":-0.521978021978022,\"uOpen\":35.88,\"uClose\":35.67,\"uHigh\":36.83,\"uLow\":35.41,\"uVolume\":21718400,\"fOpen\":35.88,\"fClose\":35.67,\"fHigh\":36.83,\"fLow\":35.41,\"fVolume\":21718400,\"label\":\"Apr 8, 22\",\"change\":-0.5799999999999983,\"changePercent\":-0.016},{\"close\":34.4,\"high\":35.75,\"low\":34.053,\"open\":34.65,\"symbol\":\"SNAP\",\"volume\":20890421,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5389975877780756,\"marketChangeOverTime\":-0.5389975877780756,\"uOpen\":34.65,\"uClose\":34.4,\"uHigh\":35.75,\"uLow\":34.053,\"uVolume\":20890421,\"fOpen\":34.65,\"fClose\":34.4,\"fHigh\":35.75,\"fLow\":34.053,\"fVolume\":20890421,\"label\":\"Apr 11, 22\",\"change\":-1.2700000000000031,\"changePercent\":-0.0356},{\"close\":33.57,\"high\":35.95,\"low\":33.19,\"open\":34.72,\"symbol\":\"SNAP\",\"volume\":19538493,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-12\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5501206110962209,\"marketChangeOverTime\":-0.5501206110962209,\"uOpen\":34.72,\"uClose\":33.57,\"uHigh\":35.95,\"uLow\":33.19,\"uVolume\":19538493,\"fOpen\":34.72,\"fClose\":33.57,\"fHigh\":35.95,\"fLow\":33.19,\"fVolume\":19538493,\"label\":\"Apr 12, 22\",\"change\":-0.8299999999999983,\"changePercent\":-0.0241},{\"close\":34.68,\"high\":34.92,\"low\":33.3401,\"open\":33.66,\"symbol\":\"SNAP\",\"volume\":18160843,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-13\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5352452425623158,\"marketChangeOverTime\":-0.5352452425623158,\"uOpen\":33.66,\"uClose\":34.68,\"uHigh\":34.92,\"uLow\":33.3401,\"uVolume\":18160843,\"fOpen\":33.66,\"fClose\":34.68,\"fHigh\":34.92,\"fLow\":33.3401,\"fVolume\":18160843,\"label\":\"Apr 13, 22\",\"change\":1.1099999999999994,\"changePercent\":0.0331},{\"close\":33.19,\"high\":35.39,\"low\":33.17,\"open\":35.35,\"symbol\":\"SNAP\",\"volume\":17741879,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-14\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5552130796033236,\"marketChangeOverTime\":-0.5552130796033236,\"uOpen\":35.35,\"uClose\":33.19,\"uHigh\":35.39,\"uLow\":33.17,\"uVolume\":17741879,\"fOpen\":35.35,\"fClose\":33.19,\"fHigh\":35.39,\"fLow\":33.17,\"fVolume\":17741879,\"label\":\"Apr 14, 22\",\"change\":-1.490000000000002,\"changePercent\":-0.043},{\"close\":32.64,\"high\":33.35,\"low\":31.6,\"open\":33.19,\"symbol\":\"SNAP\",\"volume\":22468142,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-18\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5625837577057089,\"marketChangeOverTime\":-0.5625837577057089,\"uOpen\":33.19,\"uClose\":32.64,\"uHigh\":33.35,\"uLow\":31.6,\"uVolume\":22468142,\"fOpen\":33.19,\"fClose\":32.64,\"fHigh\":33.35,\"fLow\":31.6,\"fVolume\":22468142,\"label\":\"Apr 18, 22\",\"change\":-0.5499999999999972,\"changePercent\":-0.0166},{\"close\":33.63,\"high\":34.24,\"low\":32.32,\"open\":32.37,\"symbol\":\"SNAP\",\"volume\":29558193,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-19\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5493165371214151,\"marketChangeOverTime\":-0.5493165371214151,\"uOpen\":32.37,\"uClose\":33.63,\"uHigh\":34.24,\"uLow\":32.32,\"uVolume\":29558193,\"fOpen\":32.37,\"fClose\":33.63,\"fHigh\":34.24,\"fLow\":32.32,\"fVolume\":29558193,\"label\":\"Apr 19, 22\",\"change\":0.990000000000002,\"changePercent\":0.0303},{\"close\":30.76,\"high\":33.18,\"low\":30.7,\"open\":32.93,\"symbol\":\"SNAP\",\"volume\":38448259,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-20\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5877780755829536,\"marketChangeOverTime\":-0.5877780755829536,\"uOpen\":32.93,\"uClose\":30.76,\"uHigh\":33.18,\"uLow\":30.7,\"uVolume\":38448259,\"fOpen\":32.93,\"fClose\":30.76,\"fHigh\":33.18,\"fLow\":30.7,\"fVolume\":38448259,\"label\":\"Apr 20, 22\",\"change\":-2.870000000000001,\"changePercent\":-0.0853},{\"close\":29.42,\"high\":31.75,\"low\":28.755,\"open\":31.365,\"symbol\":\"SNAP\",\"volume\":69311466,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-21\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6057357276869472,\"marketChangeOverTime\":-0.6057357276869472,\"uOpen\":31.365,\"uClose\":29.42,\"uHigh\":31.75,\"uLow\":28.755,\"uVolume\":69311466,\"fOpen\":31.365,\"fClose\":29.42,\"fHigh\":31.75,\"fLow\":28.755,\"fVolume\":69311466,\"label\":\"Apr 21, 22\",\"change\":-1.3399999999999999,\"changePercent\":-0.0436},{\"close\":29.76,\"high\":31.21,\"low\":28.56,\"open\":28.67,\"symbol\":\"SNAP\",\"volume\":77506114,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-22\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6011793084963816,\"marketChangeOverTime\":-0.6011793084963816,\"uOpen\":28.67,\"uClose\":29.76,\"uHigh\":31.21,\"uLow\":28.56,\"uVolume\":77506114,\"fOpen\":28.67,\"fClose\":29.76,\"fHigh\":31.21,\"fLow\":28.56,\"fVolume\":77506114,\"label\":\"Apr 22, 22\",\"change\":0.33999999999999986,\"changePercent\":0.0116},{\"close\":29.91,\"high\":30.79,\"low\":28.91,\"open\":29.28,\"symbol\":\"SNAP\",\"volume\":42647811,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-25\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5991691235593676,\"marketChangeOverTime\":-0.5991691235593676,\"uOpen\":29.28,\"uClose\":29.91,\"uHigh\":30.79,\"uLow\":28.91,\"uVolume\":42647811,\"fOpen\":29.28,\"fClose\":29.91,\"fHigh\":30.79,\"fLow\":28.91,\"fVolume\":42647811,\"label\":\"Apr 25, 22\",\"change\":0.14999999999999858,\"changePercent\":0.005},{\"close\":28.69,\"high\":29.72,\"low\":28.15,\"open\":29.52,\"symbol\":\"SNAP\",\"volume\":34701794,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-26\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6155186277137498,\"marketChangeOverTime\":-0.6155186277137498,\"uOpen\":29.52,\"uClose\":28.69,\"uHigh\":29.72,\"uLow\":28.15,\"uVolume\":34701794,\"fOpen\":29.52,\"fClose\":28.69,\"fHigh\":29.72,\"fLow\":28.15,\"fVolume\":34701794,\"label\":\"Apr 26, 22\",\"change\":-1.2199999999999989,\"changePercent\":-0.0408},{\"close\":27.09,\"high\":28.99,\"low\":26.56,\"open\":27.97,\"symbol\":\"SNAP\",\"volume\":40794882,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-27\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6369606003752345,\"marketChangeOverTime\":-0.6369606003752345,\"uOpen\":27.97,\"uClose\":27.09,\"uHigh\":28.99,\"uLow\":26.56,\"uVolume\":40794882,\"fOpen\":27.97,\"fClose\":27.09,\"fHigh\":28.99,\"fLow\":26.56,\"fVolume\":40794882,\"label\":\"Apr 27, 22\",\"change\":-1.6000000000000014,\"changePercent\":-0.0558},{\"close\":28.81,\"high\":28.96,\"low\":26.44,\"open\":27.91,\"symbol\":\"SNAP\",\"volume\":44665167,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-28\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6139104797641383,\"marketChangeOverTime\":-0.6139104797641383,\"uOpen\":27.91,\"uClose\":28.81,\"uHigh\":28.96,\"uLow\":26.44,\"uVolume\":44665167,\"fOpen\":27.91,\"fClose\":28.81,\"fHigh\":28.96,\"fLow\":26.44,\"fVolume\":44665167,\"label\":\"Apr 28, 22\",\"change\":1.7199999999999989,\"changePercent\":0.0635},{\"close\":28.46,\"high\":30.37,\"low\":28.4,\"open\":29.07,\"symbol\":\"SNAP\",\"volume\":39033210,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-04-29\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6186009112838381,\"marketChangeOverTime\":-0.6186009112838381,\"uOpen\":29.07,\"uClose\":28.46,\"uHigh\":30.37,\"uLow\":28.4,\"uVolume\":39033210,\"fOpen\":29.07,\"fClose\":28.46,\"fHigh\":30.37,\"fLow\":28.4,\"fVolume\":39033210,\"label\":\"Apr 29, 22\",\"change\":-0.34999999999999787,\"changePercent\":-0.0121},{\"close\":29.52,\"high\":29.54,\"low\":28.06,\"open\":28.26,\"symbol\":\"SNAP\",\"volume\":23474655,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-02\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6043956043956045,\"marketChangeOverTime\":-0.6043956043956045,\"uOpen\":28.26,\"uClose\":29.52,\"uHigh\":29.54,\"uLow\":28.06,\"uVolume\":23474655,\"fOpen\":28.26,\"fClose\":29.52,\"fHigh\":29.54,\"fLow\":28.06,\"fVolume\":23474655,\"label\":\"May 2, 22\",\"change\":1.0599999999999987,\"changePercent\":0.0372},{\"close\":28.93,\"high\":29.73,\"low\":28.475,\"open\":29.41,\"symbol\":\"SNAP\",\"volume\":24795148,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-03\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.612302331814527,\"marketChangeOverTime\":-0.612302331814527,\"uOpen\":29.41,\"uClose\":28.93,\"uHigh\":29.73,\"uLow\":28.475,\"uVolume\":24795148,\"fOpen\":29.41,\"fClose\":28.93,\"fHigh\":29.73,\"fLow\":28.475,\"fVolume\":24795148,\"label\":\"May 3, 22\",\"change\":-0.5899999999999999,\"changePercent\":-0.02},{\"close\":30.16,\"high\":30.19,\"low\":27.195,\"open\":28.85,\"symbol\":\"SNAP\",\"volume\":30175397,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-04\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.5958188153310106,\"marketChangeOverTime\":-0.5958188153310106,\"uOpen\":28.85,\"uClose\":30.16,\"uHigh\":30.19,\"uLow\":27.195,\"uVolume\":30175397,\"fOpen\":28.85,\"fClose\":30.16,\"fHigh\":30.19,\"fLow\":27.195,\"fVolume\":30175397,\"label\":\"May 4, 22\",\"change\":1.2300000000000004,\"changePercent\":0.0425},{\"close\":27.27,\"high\":29.65,\"low\":26.94,\"open\":29.65,\"symbol\":\"SNAP\",\"volume\":27858951,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-05\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6345483784508176,\"marketChangeOverTime\":-0.6345483784508176,\"uOpen\":29.65,\"uClose\":27.27,\"uHigh\":29.65,\"uLow\":26.94,\"uVolume\":27858951,\"fOpen\":29.65,\"fClose\":27.27,\"fHigh\":29.65,\"fLow\":26.94,\"fVolume\":27858951,\"label\":\"May 5, 22\",\"change\":-2.8900000000000006,\"changePercent\":-0.0958},{\"close\":24.92,\"high\":27.2,\"low\":24.81,\"open\":27.11,\"symbol\":\"SNAP\",\"volume\":31983176,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-06\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6660412757973734,\"marketChangeOverTime\":-0.6660412757973734,\"uOpen\":27.11,\"uClose\":24.92,\"uHigh\":27.2,\"uLow\":24.81,\"uVolume\":31983176,\"fOpen\":27.11,\"fClose\":24.92,\"fHigh\":27.2,\"fLow\":24.81,\"fVolume\":31983176,\"label\":\"May 6, 22\",\"change\":-2.349999999999998,\"changePercent\":-0.0862},{\"close\":23.39,\"high\":25.12,\"low\":23.18,\"open\":24.98,\"symbol\":\"SNAP\",\"volume\":31604518,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-09\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6865451621549182,\"marketChangeOverTime\":-0.6865451621549182,\"uOpen\":24.98,\"uClose\":23.39,\"uHigh\":25.12,\"uLow\":23.18,\"uVolume\":31604518,\"fOpen\":24.98,\"fClose\":23.39,\"fHigh\":25.12,\"fLow\":23.18,\"fVolume\":31604518,\"label\":\"May 9, 22\",\"change\":-1.5300000000000011,\"changePercent\":-0.0614},{\"close\":22.89,\"high\":24.09,\"low\":22,\"open\":24.01,\"symbol\":\"SNAP\",\"volume\":36436143,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-10\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6932457786116323,\"marketChangeOverTime\":-0.6932457786116323,\"uOpen\":24.01,\"uClose\":22.89,\"uHigh\":24.09,\"uLow\":22,\"uVolume\":36436143,\"fOpen\":24.01,\"fClose\":22.89,\"fHigh\":24.09,\"fLow\":22,\"fVolume\":36436143,\"label\":\"May 10, 22\",\"change\":-0.5,\"changePercent\":-0.0214},{\"close\":21.84,\"high\":23.875,\"low\":21.7,\"open\":22.81,\"symbol\":\"SNAP\",\"volume\":35183395,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-11\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.7073170731707317,\"marketChangeOverTime\":-0.7073170731707317,\"uOpen\":22.81,\"uClose\":21.84,\"uHigh\":23.875,\"uLow\":21.7,\"uVolume\":35183395,\"fOpen\":22.81,\"fClose\":21.84,\"fHigh\":23.875,\"fLow\":21.7,\"fVolume\":35183395,\"label\":\"May 11, 22\",\"change\":-1.0500000000000007,\"changePercent\":-0.0459},{\"close\":22.77,\"high\":23.795,\"low\":20.95,\"open\":21.54,\"symbol\":\"SNAP\",\"volume\":37016198,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-12\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6948539265612437,\"marketChangeOverTime\":-0.6948539265612437,\"uOpen\":21.54,\"uClose\":22.77,\"uHigh\":23.795,\"uLow\":20.95,\"uVolume\":37016198,\"fOpen\":21.54,\"fClose\":22.77,\"fHigh\":23.795,\"fLow\":20.95,\"fVolume\":37016198,\"label\":\"May 12, 22\",\"change\":0.9299999999999997,\"changePercent\":0.0426},{\"close\":24.75,\"high\":24.8,\"low\":23.2,\"open\":23.32,\"symbol\":\"SNAP\",\"volume\":35684662,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-13\",\"updated\":1652531949594.9973,\"changeOverTime\":-0.6683194853926562,\"marketChangeOverTime\":-0.6683194853926562,\"uOpen\":23.32,\"uClose\":24.75,\"uHigh\":24.8,\"uLow\":23.2,\"uVolume\":35684662,\"fOpen\":23.32,\"fClose\":24.75,\"fHigh\":24.8,\"fLow\":23.2,\"fVolume\":35684662,\"label\":\"May 13, 22\",\"change\":1.9800000000000004,\"changePercent\":0.087},{\"close\":23.42,\"high\":24.7,\"low\":23.34,\"open\":24.29,\"symbol\":\"SNAP\",\"volume\":25171875,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-16\",\"updated\":1652749220000,\"changeOverTime\":-0.6861431251675154,\"marketChangeOverTime\":-0.6861431251675154,\"uOpen\":24.29,\"uClose\":23.42,\"uHigh\":24.7,\"uLow\":23.34,\"uVolume\":25171875,\"fOpen\":24.29,\"fClose\":23.42,\"fHigh\":24.7,\"fLow\":23.34,\"fVolume\":25171875,\"label\":\"May 16, 22\",\"change\":-1.3299999999999983,\"changePercent\":-0.0537},{\"close\":24.54,\"high\":24.705,\"low\":23.33,\"open\":24.085,\"symbol\":\"SNAP\",\"volume\":28440963,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-17\",\"updated\":1652835624000,\"changeOverTime\":-0.671133744304476,\"marketChangeOverTime\":-0.671133744304476,\"uOpen\":24.085,\"uClose\":24.54,\"uHigh\":24.705,\"uLow\":23.33,\"uVolume\":28440963,\"fOpen\":24.085,\"fClose\":24.54,\"fHigh\":24.705,\"fLow\":23.33,\"fVolume\":28440963,\"label\":\"May 17, 22\",\"change\":1.1199999999999974,\"changePercent\":0.0478},{\"close\":22.73,\"high\":24.754,\"low\":22.645,\"open\":24.05,\"symbol\":\"SNAP\",\"volume\":29460386,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-18\",\"updated\":1652922073000,\"changeOverTime\":-0.6953899758777807,\"marketChangeOverTime\":-0.6953899758777807,\"uOpen\":24.05,\"uClose\":22.73,\"uHigh\":24.754,\"uLow\":22.645,\"uVolume\":29460386,\"fOpen\":24.05,\"fClose\":22.73,\"fHigh\":24.754,\"fLow\":22.645,\"fVolume\":29460386,\"label\":\"May 18, 22\",\"change\":-1.8099999999999987,\"changePercent\":-0.0738},{\"close\":23.2,\"high\":23.74,\"low\":22.28,\"open\":22.73,\"symbol\":\"SNAP\",\"volume\":30700773,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-19\",\"updated\":1653008421000,\"changeOverTime\":-0.6890913964084696,\"marketChangeOverTime\":-0.6890913964084696,\"uOpen\":22.73,\"uClose\":23.2,\"uHigh\":23.74,\"uLow\":22.28,\"uVolume\":30700773,\"fOpen\":22.73,\"fClose\":23.2,\"fHigh\":23.74,\"fLow\":22.28,\"fVolume\":30700773,\"label\":\"May 19, 22\",\"change\":0.46999999999999886,\"changePercent\":0.0207},{\"close\":23.26,\"high\":24.155,\"low\":22.295,\"open\":23.59,\"symbol\":\"SNAP\",\"volume\":29598707,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-20\",\"updated\":1653096623000,\"changeOverTime\":-0.6882873224336639,\"marketChangeOverTime\":-0.6882873224336639,\"uOpen\":23.59,\"uClose\":23.26,\"uHigh\":24.155,\"uLow\":22.295,\"uVolume\":29598707,\"fOpen\":23.59,\"fClose\":23.26,\"fHigh\":24.155,\"fLow\":22.295,\"fVolume\":29598707,\"label\":\"May 20, 22\",\"change\":0.060000000000002274,\"changePercent\":0.0026},{\"close\":22.47,\"high\":23.31,\"low\":21.7103,\"open\":23.31,\"symbol\":\"SNAP\",\"volume\":43386343,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-23\",\"updated\":1653354020000,\"changeOverTime\":-0.6988742964352721,\"marketChangeOverTime\":-0.6988742964352721,\"uOpen\":23.31,\"uClose\":22.47,\"uHigh\":23.31,\"uLow\":21.7103,\"uVolume\":43386343,\"fOpen\":23.31,\"fClose\":22.47,\"fHigh\":23.31,\"fLow\":21.7103,\"fVolume\":43386343,\"label\":\"May 23, 22\",\"change\":-0.7900000000000027,\"changePercent\":-0.034},{\"close\":12.79,\"high\":14.57,\"low\":12.55,\"open\":14.49,\"symbol\":\"SNAP\",\"volume\":286479885,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-24\",\"updated\":1653440433000,\"changeOverTime\":-0.8285982310372555,\"marketChangeOverTime\":-0.8285982310372555,\"uOpen\":14.49,\"uClose\":12.79,\"uHigh\":14.57,\"uLow\":12.55,\"uVolume\":286479885,\"fOpen\":14.49,\"fClose\":12.79,\"fHigh\":14.57,\"fLow\":12.55,\"fVolume\":286479885,\"label\":\"May 24, 22\",\"change\":-9.68,\"changePercent\":-0.4308},{\"close\":14.16,\"high\":14.57,\"low\":12.86,\"open\":12.91,\"symbol\":\"SNAP\",\"volume\":162922328,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-25\",\"updated\":1653526837000,\"changeOverTime\":-0.8102385419458591,\"marketChangeOverTime\":-0.8102385419458591,\"uOpen\":12.91,\"uClose\":14.16,\"uHigh\":14.57,\"uLow\":12.86,\"uVolume\":162922328,\"fOpen\":12.91,\"fClose\":14.16,\"fHigh\":14.57,\"fLow\":12.86,\"fVolume\":162922328,\"label\":\"May 25, 22\",\"change\":1.370000000000001,\"changePercent\":0.1071},{\"close\":14.81,\"high\":14.94,\"low\":13.63,\"open\":13.75,\"symbol\":\"SNAP\",\"volume\":80386355,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-26\",\"updated\":1653613222000,\"changeOverTime\":-0.8015277405521308,\"marketChangeOverTime\":-0.8015277405521308,\"uOpen\":13.75,\"uClose\":14.81,\"uHigh\":14.94,\"uLow\":13.63,\"uVolume\":80386355,\"fOpen\":13.75,\"fClose\":14.81,\"fHigh\":14.94,\"fLow\":13.63,\"fVolume\":80386355,\"label\":\"May 26, 22\",\"change\":0.6500000000000004,\"changePercent\":0.0459},{\"close\":15.58,\"high\":15.635,\"low\":14.61,\"open\":14.85,\"symbol\":\"SNAP\",\"volume\":66159067,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-27\",\"updated\":1653701423000,\"changeOverTime\":-0.7912087912087913,\"marketChangeOverTime\":-0.7912087912087913,\"uOpen\":14.85,\"uClose\":15.58,\"uHigh\":15.635,\"uLow\":14.61,\"uVolume\":66159067,\"fOpen\":14.85,\"fClose\":15.58,\"fHigh\":15.635,\"fLow\":14.61,\"fVolume\":66159067,\"label\":\"May 27, 22\",\"change\":0.7699999999999996,\"changePercent\":0.052},{\"close\":14.11,\"high\":15.42,\"low\":14.09,\"open\":15.37,\"symbol\":\"SNAP\",\"volume\":98324767,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-05-31\",\"updated\":1654045236000,\"changeOverTime\":-0.8109086035915304,\"marketChangeOverTime\":-0.8109086035915304,\"uOpen\":15.37,\"uClose\":14.11,\"uHigh\":15.42,\"uLow\":14.09,\"uVolume\":98324767,\"fOpen\":15.37,\"fClose\":14.11,\"fHigh\":15.42,\"fLow\":14.09,\"fVolume\":98324767,\"label\":\"May 31, 22\",\"change\":-1.4700000000000006,\"changePercent\":-0.0944},{\"close\":13.93,\"high\":14.71,\"low\":13.48,\"open\":14.11,\"symbol\":\"SNAP\",\"volume\":80420417,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-01\",\"updated\":1654131621000,\"changeOverTime\":-0.8133208255159475,\"marketChangeOverTime\":-0.8133208255159475,\"uOpen\":14.11,\"uClose\":13.93,\"uHigh\":14.71,\"uLow\":13.48,\"uVolume\":80420417,\"fOpen\":14.11,\"fClose\":13.93,\"fHigh\":14.71,\"fLow\":13.48,\"fVolume\":80420417,\"label\":\"Jun 1, 22\",\"change\":-0.17999999999999972,\"changePercent\":-0.0128},{\"close\":14.9,\"high\":15.12,\"low\":13.54,\"open\":13.54,\"symbol\":\"SNAP\",\"volume\":58590950,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-02\",\"updated\":1654218036000,\"changeOverTime\":-0.8003216295899223,\"marketChangeOverTime\":-0.8003216295899223,\"uOpen\":13.54,\"uClose\":14.9,\"uHigh\":15.12,\"uLow\":13.54,\"uVolume\":58590950,\"fOpen\":13.54,\"fClose\":14.9,\"fHigh\":15.12,\"fLow\":13.54,\"fVolume\":58590950,\"label\":\"Jun 2, 22\",\"change\":0.9700000000000006,\"changePercent\":0.0696},{\"close\":14.49,\"high\":14.87,\"low\":14.2,\"open\":14.59,\"symbol\":\"SNAP\",\"volume\":34347365,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-03\",\"updated\":1654306226000,\"changeOverTime\":-0.8058161350844277,\"marketChangeOverTime\":-0.8058161350844277,\"uOpen\":14.59,\"uClose\":14.49,\"uHigh\":14.87,\"uLow\":14.2,\"uVolume\":34347365,\"fOpen\":14.59,\"fClose\":14.49,\"fHigh\":14.87,\"fLow\":14.2,\"fVolume\":34347365,\"label\":\"Jun 3, 22\",\"change\":-0.41000000000000014,\"changePercent\":-0.0275},{\"close\":15.15,\"high\":15.4,\"low\":13.88,\"open\":14.61,\"symbol\":\"SNAP\",\"volume\":64278222,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-06\",\"updated\":1654563640000,\"changeOverTime\":-0.7969713213615653,\"marketChangeOverTime\":-0.7969713213615653,\"uOpen\":14.61,\"uClose\":15.15,\"uHigh\":15.4,\"uLow\":13.88,\"uVolume\":64278222,\"fOpen\":14.61,\"fClose\":15.15,\"fHigh\":15.4,\"fLow\":13.88,\"fVolume\":64278222,\"label\":\"Jun 6, 22\",\"change\":0.6600000000000001,\"changePercent\":0.0455},{\"close\":15.28,\"high\":15.48,\"low\":14.7016,\"open\":14.81,\"symbol\":\"SNAP\",\"volume\":36646943,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-07\",\"updated\":1654650019000,\"changeOverTime\":-0.7952291610828196,\"marketChangeOverTime\":-0.7952291610828196,\"uOpen\":14.81,\"uClose\":15.28,\"uHigh\":15.48,\"uLow\":14.7016,\"uVolume\":36646943,\"fOpen\":14.81,\"fClose\":15.28,\"fHigh\":15.48,\"fLow\":14.7016,\"fVolume\":36646943,\"label\":\"Jun 7, 22\",\"change\":0.129999999999999,\"changePercent\":0.0086},{\"close\":15.17,\"high\":15.87,\"low\":15.14,\"open\":15.4,\"symbol\":\"SNAP\",\"volume\":36326099,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-08\",\"updated\":1655823957000,\"changeOverTime\":-0.7967032967032966,\"marketChangeOverTime\":-0.7967032967032966,\"uOpen\":15.4,\"uClose\":15.17,\"uHigh\":15.87,\"uLow\":15.14,\"uVolume\":36326099,\"fOpen\":15.4,\"fClose\":15.17,\"fHigh\":15.87,\"fLow\":15.14,\"fVolume\":36326099,\"label\":\"Jun 8, 22\",\"change\":-0.10999999999999943,\"changePercent\":-0.0072},{\"close\":14.1,\"high\":15.26,\"low\":14.06,\"open\":15.26,\"symbol\":\"SNAP\",\"volume\":36966068,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-09\",\"updated\":1655823955000,\"changeOverTime\":-0.8110426159206647,\"marketChangeOverTime\":-0.8110426159206647,\"uOpen\":15.26,\"uClose\":14.1,\"uHigh\":15.26,\"uLow\":14.06,\"uVolume\":36966068,\"fOpen\":15.26,\"fClose\":14.1,\"fHigh\":15.26,\"fLow\":14.06,\"fVolume\":36966068,\"label\":\"Jun 9, 22\",\"change\":-1.0700000000000003,\"changePercent\":-0.0705},{\"close\":13.28,\"high\":13.97,\"low\":13.15,\"open\":13.83,\"symbol\":\"SNAP\",\"volume\":42462490,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-10\",\"updated\":1655823955000,\"changeOverTime\":-0.8220316269096757,\"marketChangeOverTime\":-0.8220316269096757,\"uOpen\":13.83,\"uClose\":13.28,\"uHigh\":13.97,\"uLow\":13.15,\"uVolume\":42462490,\"fOpen\":13.83,\"fClose\":13.28,\"fHigh\":13.97,\"fLow\":13.15,\"fVolume\":42462490,\"label\":\"Jun 10, 22\",\"change\":-0.8200000000000003,\"changePercent\":-0.0582},{\"close\":12.02,\"high\":13.02,\"low\":11.92,\"open\":12.84,\"symbol\":\"SNAP\",\"volume\":43722260,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-13\",\"updated\":1655823957000,\"changeOverTime\":-0.838917180380595,\"marketChangeOverTime\":-0.838917180380595,\"uOpen\":12.84,\"uClose\":12.02,\"uHigh\":13.02,\"uLow\":11.92,\"uVolume\":43722260,\"fOpen\":12.84,\"fClose\":12.02,\"fHigh\":13.02,\"fLow\":11.92,\"fVolume\":43722260,\"label\":\"Jun 13, 22\",\"change\":-1.2599999999999998,\"changePercent\":-0.0949},{\"close\":11.91,\"high\":12.52,\"low\":11.9,\"open\":12.08,\"symbol\":\"SNAP\",\"volume\":40211395,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-14\",\"updated\":1655819995000,\"changeOverTime\":-0.8403913160010722,\"marketChangeOverTime\":-0.8403913160010722,\"uOpen\":12.08,\"uClose\":11.91,\"uHigh\":12.52,\"uLow\":11.9,\"uVolume\":40211395,\"fOpen\":12.08,\"fClose\":11.91,\"fHigh\":12.52,\"fLow\":11.9,\"fVolume\":40211395,\"label\":\"Jun 14, 22\",\"change\":-0.10999999999999943,\"changePercent\":-0.0092},{\"close\":13.2,\"high\":13.43,\"low\":11.88,\"open\":11.98,\"symbol\":\"SNAP\",\"volume\":58398114,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-15\",\"updated\":1655823957000,\"changeOverTime\":-0.8231037255427499,\"marketChangeOverTime\":-0.8231037255427499,\"uOpen\":11.98,\"uClose\":13.2,\"uHigh\":13.43,\"uLow\":11.88,\"uVolume\":58398114,\"fOpen\":11.98,\"fClose\":13.2,\"fHigh\":13.43,\"fLow\":11.88,\"fVolume\":58398114,\"label\":\"Jun 15, 22\",\"change\":1.2899999999999991,\"changePercent\":0.1083},{\"close\":12.22,\"high\":12.781,\"low\":12.14,\"open\":12.65,\"symbol\":\"SNAP\",\"volume\":38524997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-16\",\"updated\":1655823957000,\"changeOverTime\":-0.8362369337979094,\"marketChangeOverTime\":-0.8362369337979094,\"uOpen\":12.65,\"uClose\":12.22,\"uHigh\":12.781,\"uLow\":12.14,\"uVolume\":38524997,\"fOpen\":12.65,\"fClose\":12.22,\"fHigh\":12.781,\"fLow\":12.14,\"fVolume\":38524997,\"label\":\"Jun 16, 22\",\"change\":-0.9799999999999986,\"changePercent\":-0.0742},{\"close\":12.42,\"high\":12.62,\"low\":12.03,\"open\":12.32,\"symbol\":\"SNAP\",\"volume\":48608029,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-17\",\"updated\":1655823955000,\"changeOverTime\":-0.8335566872152238,\"marketChangeOverTime\":-0.8335566872152238,\"uOpen\":12.32,\"uClose\":12.42,\"uHigh\":12.62,\"uLow\":12.03,\"uVolume\":48608029,\"fOpen\":12.32,\"fClose\":12.42,\"fHigh\":12.62,\"fLow\":12.03,\"fVolume\":48608029,\"label\":\"Jun 17, 22\",\"change\":0.1999999999999993,\"changePercent\":0.0164},{\"close\":12.85,\"high\":13.24,\"low\":12.32,\"open\":12.47,\"symbol\":\"SNAP\",\"volume\":37130617,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-21\",\"updated\":1656012277000,\"changeOverTime\":-0.8277941570624497,\"marketChangeOverTime\":-0.8277941570624497,\"uOpen\":12.47,\"uClose\":12.85,\"uHigh\":13.24,\"uLow\":12.32,\"uVolume\":37130617,\"fOpen\":12.47,\"fClose\":12.85,\"fHigh\":13.24,\"fLow\":12.32,\"fVolume\":37130617,\"label\":\"Jun 21, 22\",\"change\":0.4299999999999997,\"changePercent\":0.0346},{\"close\":13.08,\"high\":13.49,\"low\":12.58,\"open\":12.63,\"symbol\":\"SNAP\",\"volume\":31299932,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-22\",\"updated\":1656009615000,\"changeOverTime\":-0.8247118734923613,\"marketChangeOverTime\":-0.8247118734923613,\"uOpen\":12.63,\"uClose\":13.08,\"uHigh\":13.49,\"uLow\":12.58,\"uVolume\":31299932,\"fOpen\":12.63,\"fClose\":13.08,\"fHigh\":13.49,\"fLow\":12.58,\"fVolume\":31299932,\"label\":\"Jun 22, 22\",\"change\":0.23000000000000043,\"changePercent\":0.0179},{\"close\":13.94,\"high\":14,\"low\":13.03,\"open\":13.16,\"symbol\":\"SNAP\",\"volume\":32057848,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-23\",\"updated\":1656032443000,\"changeOverTime\":-0.8131868131868132,\"marketChangeOverTime\":-0.8131868131868132,\"uOpen\":13.16,\"uClose\":13.94,\"uHigh\":14,\"uLow\":13.03,\"uVolume\":32057848,\"fOpen\":13.16,\"fClose\":13.94,\"fHigh\":14,\"fLow\":13.03,\"fVolume\":32057848,\"label\":\"Jun 23, 22\",\"change\":0.8599999999999994,\"changePercent\":0.0657},{\"close\":14.7,\"high\":14.72,\"low\":13.98,\"open\":14.11,\"symbol\":\"SNAP\",\"volume\":37302197,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-24\",\"updated\":1656120624000,\"changeOverTime\":-0.8030018761726079,\"marketChangeOverTime\":-0.8030018761726079,\"uOpen\":14.11,\"uClose\":14.7,\"uHigh\":14.72,\"uLow\":13.98,\"uVolume\":37302197,\"fOpen\":14.11,\"fClose\":14.7,\"fHigh\":14.72,\"fLow\":13.98,\"fVolume\":37302197,\"label\":\"Jun 24, 22\",\"change\":0.7599999999999998,\"changePercent\":0.0545},{\"close\":14.56,\"high\":15.28,\"low\":14.38,\"open\":15.11,\"symbol\":\"SNAP\",\"volume\":29269383,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-27\",\"updated\":1656378032000,\"changeOverTime\":-0.8048780487804877,\"marketChangeOverTime\":-0.8048780487804877,\"uOpen\":15.11,\"uClose\":14.56,\"uHigh\":15.28,\"uLow\":14.38,\"uVolume\":29269383,\"fOpen\":15.11,\"fClose\":14.56,\"fHigh\":15.28,\"fLow\":14.38,\"fVolume\":29269383,\"label\":\"Jun 27, 22\",\"change\":-0.1399999999999988,\"changePercent\":-0.0095},{\"close\":13.73,\"high\":14.79,\"low\":13.7,\"open\":14.36,\"symbol\":\"SNAP\",\"volume\":24445321,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-28\",\"updated\":1656464442000,\"changeOverTime\":-0.816001072098633,\"marketChangeOverTime\":-0.816001072098633,\"uOpen\":14.36,\"uClose\":13.73,\"uHigh\":14.79,\"uLow\":13.7,\"uVolume\":24445321,\"fOpen\":14.36,\"fClose\":13.73,\"fHigh\":14.79,\"fLow\":13.7,\"fVolume\":24445321,\"label\":\"Jun 28, 22\",\"change\":-0.8300000000000001,\"changePercent\":-0.057},{\"close\":13.96,\"high\":13.98,\"low\":13.355,\"open\":13.76,\"symbol\":\"SNAP\",\"volume\":25595757,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-29\",\"updated\":1656550843000,\"changeOverTime\":-0.8129187885285446,\"marketChangeOverTime\":-0.8129187885285446,\"uOpen\":13.76,\"uClose\":13.96,\"uHigh\":13.98,\"uLow\":13.355,\"uVolume\":25595757,\"fOpen\":13.76,\"fClose\":13.96,\"fHigh\":13.98,\"fLow\":13.355,\"fVolume\":25595757,\"label\":\"Jun 29, 22\",\"change\":0.23000000000000043,\"changePercent\":0.0168},{\"close\":13.13,\"high\":13.78,\"low\":12.83,\"open\":13.73,\"symbol\":\"SNAP\",\"volume\":32767227,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-06-30\",\"updated\":1656637237000,\"changeOverTime\":-0.8240418118466899,\"marketChangeOverTime\":-0.8240418118466899,\"uOpen\":13.73,\"uClose\":13.13,\"uHigh\":13.78,\"uLow\":12.83,\"uVolume\":32767227,\"fOpen\":13.73,\"fClose\":13.13,\"fHigh\":13.78,\"fLow\":12.83,\"fVolume\":32767227,\"label\":\"Jun 30, 22\",\"change\":-0.8300000000000001,\"changePercent\":-0.0595},{\"close\":13.17,\"high\":13.46,\"low\":12.8,\"open\":13.18,\"priceDate\":\"2022-07-01\",\"symbol\":\"SNAP\",\"volume\":23318902,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-01\",\"updated\":1657649952000,\"changeOverTime\":-0.8235057625301527,\"marketChangeOverTime\":-0.8235057625301527,\"uOpen\":13.18,\"uClose\":13.17,\"uHigh\":13.46,\"uLow\":12.8,\"uVolume\":23318902,\"fOpen\":13.18,\"fClose\":13.17,\"fHigh\":13.46,\"fLow\":12.8,\"fVolume\":23318902,\"label\":\"Jul 1, 22\",\"change\":0.03999999999999915,\"changePercent\":0.003},{\"close\":14.38,\"high\":14.4,\"low\":12.6574,\"open\":12.97,\"priceDate\":\"2022-07-05\",\"symbol\":\"SNAP\",\"volume\":28853186,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-05\",\"updated\":1657653720000,\"changeOverTime\":-0.8072902707049048,\"marketChangeOverTime\":-0.8072902707049048,\"uOpen\":12.97,\"uClose\":14.38,\"uHigh\":14.4,\"uLow\":12.6574,\"uVolume\":28853186,\"fOpen\":12.97,\"fClose\":14.38,\"fHigh\":14.4,\"fLow\":12.6574,\"fVolume\":28853186,\"label\":\"Jul 5, 22\",\"change\":1.2100000000000009,\"changePercent\":0.0919},{\"close\":14.28,\"high\":14.61,\"low\":14.06,\"open\":14.35,\"priceDate\":\"2022-07-06\",\"symbol\":\"SNAP\",\"volume\":23266266,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-06\",\"updated\":1657653720000,\"changeOverTime\":-0.8086303939962477,\"marketChangeOverTime\":-0.8086303939962477,\"uOpen\":14.35,\"uClose\":14.28,\"uHigh\":14.61,\"uLow\":14.06,\"uVolume\":23266266,\"fOpen\":14.35,\"fClose\":14.28,\"fHigh\":14.61,\"fLow\":14.06,\"fVolume\":23266266,\"label\":\"Jul 6, 22\",\"change\":-0.10000000000000142,\"changePercent\":-0.007},{\"close\":15.1,\"high\":15.115,\"low\":14.28,\"open\":14.4,\"priceDate\":\"2022-07-07\",\"symbol\":\"SNAP\",\"volume\":25460942,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-07\",\"updated\":1657653718000,\"changeOverTime\":-0.7976413830072366,\"marketChangeOverTime\":-0.7976413830072366,\"uOpen\":14.4,\"uClose\":15.1,\"uHigh\":15.115,\"uLow\":14.28,\"uVolume\":25460942,\"fOpen\":14.4,\"fClose\":15.1,\"fHigh\":15.115,\"fLow\":14.28,\"fVolume\":25460942,\"label\":\"Jul 7, 22\",\"change\":0.8200000000000003,\"changePercent\":0.0574},{\"close\":14.96,\"high\":15.3,\"low\":14.61,\"open\":14.75,\"priceDate\":\"2022-07-08\",\"symbol\":\"SNAP\",\"volume\":21290728,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-08\",\"updated\":1657653718000,\"changeOverTime\":-0.7995175556151166,\"marketChangeOverTime\":-0.7995175556151166,\"uOpen\":14.75,\"uClose\":14.96,\"uHigh\":15.3,\"uLow\":14.61,\"uVolume\":21290728,\"fOpen\":14.75,\"fClose\":14.96,\"fHigh\":15.3,\"fLow\":14.61,\"fVolume\":21290728,\"label\":\"Jul 8, 22\",\"change\":-0.1399999999999988,\"changePercent\":-0.0093},{\"close\":14.06,\"high\":14.84,\"low\":14,\"open\":14.59,\"priceDate\":\"2022-07-11\",\"symbol\":\"SNAP\",\"volume\":21539726,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-11\",\"updated\":1657653720000,\"changeOverTime\":-0.8115786652372018,\"marketChangeOverTime\":-0.8115786652372018,\"uOpen\":14.59,\"uClose\":14.06,\"uHigh\":14.84,\"uLow\":14,\"uVolume\":21539726,\"fOpen\":14.59,\"fClose\":14.06,\"fHigh\":14.84,\"fLow\":14,\"fVolume\":21539726,\"label\":\"Jul 11, 22\",\"change\":-0.9000000000000004,\"changePercent\":-0.0602},{\"close\":14.04,\"high\":14.59,\"low\":13.76,\"open\":14.24,\"priceDate\":\"2022-07-12\",\"symbol\":\"SNAP\",\"volume\":24850912,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-12\",\"updated\":1657674039000,\"changeOverTime\":-0.8118466898954704,\"marketChangeOverTime\":-0.8118466898954704,\"uOpen\":14.24,\"uClose\":14.04,\"uHigh\":14.59,\"uLow\":13.76,\"uVolume\":24850912,\"fOpen\":14.24,\"fClose\":14.04,\"fHigh\":14.59,\"fLow\":13.76,\"fVolume\":24850912,\"label\":\"Jul 12, 22\",\"change\":-0.02000000000000135,\"changePercent\":-0.0014},{\"close\":13.83,\"high\":14.245,\"low\":13.42,\"open\":13.74,\"priceDate\":\"2022-07-13\",\"symbol\":\"SNAP\",\"volume\":24333666,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-13\",\"updated\":1657760445000,\"changeOverTime\":-0.8146609488072903,\"marketChangeOverTime\":-0.8146609488072903,\"uOpen\":13.74,\"uClose\":13.83,\"uHigh\":14.245,\"uLow\":13.42,\"uVolume\":24333666,\"fOpen\":13.74,\"fClose\":13.83,\"fHigh\":14.245,\"fLow\":13.42,\"fVolume\":24333666,\"label\":\"Jul 13, 22\",\"change\":-0.20999999999999908,\"changePercent\":-0.015},{\"close\":13.17,\"high\":13.87,\"low\":13.15,\"open\":13.79,\"priceDate\":\"2022-07-14\",\"symbol\":\"SNAP\",\"volume\":24256668,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-14\",\"updated\":1657846822000,\"changeOverTime\":-0.8235057625301527,\"marketChangeOverTime\":-0.8235057625301527,\"uOpen\":13.79,\"uClose\":13.17,\"uHigh\":13.87,\"uLow\":13.15,\"uVolume\":24256668,\"fOpen\":13.79,\"fClose\":13.17,\"fHigh\":13.87,\"fLow\":13.15,\"fVolume\":24256668,\"label\":\"Jul 14, 22\",\"change\":-0.6600000000000001,\"changePercent\":-0.0477},{\"close\":13.65,\"high\":14.09,\"low\":13.45,\"open\":13.5,\"priceDate\":\"2022-07-15\",\"symbol\":\"SNAP\",\"volume\":38346822,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-15\",\"updated\":1657935209000,\"changeOverTime\":-0.8170731707317074,\"marketChangeOverTime\":-0.8170731707317074,\"uOpen\":13.5,\"uClose\":13.65,\"uHigh\":14.09,\"uLow\":13.45,\"uVolume\":38346822,\"fOpen\":13.5,\"fClose\":13.65,\"fHigh\":14.09,\"fLow\":13.45,\"fVolume\":38346822,\"label\":\"Jul 15, 22\",\"change\":0.4800000000000004,\"changePercent\":0.0364},{\"close\":13.92,\"high\":14.545,\"low\":13.8,\"open\":13.87,\"priceDate\":\"2022-07-18\",\"symbol\":\"SNAP\",\"volume\":44254873,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-18\",\"updated\":1658192447000,\"changeOverTime\":-0.8134548378450818,\"marketChangeOverTime\":-0.8134548378450818,\"uOpen\":13.87,\"uClose\":13.92,\"uHigh\":14.545,\"uLow\":13.8,\"uVolume\":44254873,\"fOpen\":13.87,\"fClose\":13.92,\"fHigh\":14.545,\"fLow\":13.8,\"fVolume\":44254873,\"label\":\"Jul 18, 22\",\"change\":0.2699999999999996,\"changePercent\":0.0198},{\"close\":14.15,\"high\":14.22,\"low\":13.46,\"open\":13.97,\"priceDate\":\"2022-07-19\",\"symbol\":\"SNAP\",\"volume\":34902354,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-19\",\"updated\":1658280620000,\"changeOverTime\":-0.8103725542749933,\"marketChangeOverTime\":-0.8103725542749933,\"uOpen\":13.97,\"uClose\":14.15,\"uHigh\":14.22,\"uLow\":13.46,\"uVolume\":34902354,\"fOpen\":13.97,\"fClose\":14.15,\"fHigh\":14.22,\"fLow\":13.46,\"fVolume\":34902354,\"label\":\"Jul 19, 22\",\"change\":0.23000000000000043,\"changePercent\":0.0165},{\"close\":15.51,\"high\":15.64,\"low\":14.41,\"open\":14.52,\"priceDate\":\"2022-07-20\",\"symbol\":\"SNAP\",\"volume\":47768366,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-20\",\"updated\":1658365223000,\"changeOverTime\":-0.7921468775127312,\"marketChangeOverTime\":-0.7921468775127312,\"uOpen\":14.52,\"uClose\":15.51,\"uHigh\":15.64,\"uLow\":14.41,\"uVolume\":47768366,\"fOpen\":14.52,\"fClose\":15.51,\"fHigh\":15.64,\"fLow\":14.41,\"fVolume\":47768366,\"label\":\"Jul 20, 22\",\"change\":1.3599999999999994,\"changePercent\":0.0961},{\"close\":16.35,\"high\":16.545,\"low\":15.47,\"open\":15.54,\"priceDate\":\"2022-07-21\",\"symbol\":\"SNAP\",\"volume\":116754651,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-21\",\"updated\":1658451621000,\"changeOverTime\":-0.7808898418654516,\"marketChangeOverTime\":-0.7808898418654516,\"uOpen\":15.54,\"uClose\":16.35,\"uHigh\":16.545,\"uLow\":15.47,\"uVolume\":116754651,\"fOpen\":15.54,\"fClose\":16.35,\"fHigh\":16.545,\"fLow\":15.47,\"fVolume\":116754651,\"label\":\"Jul 21, 22\",\"change\":0.8400000000000016,\"changePercent\":0.0542},{\"close\":9.96,\"high\":11.11,\"low\":9.91,\"open\":11.1,\"priceDate\":\"2022-07-22\",\"symbol\":\"SNAP\",\"volume\":330993902,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-22\",\"updated\":1658544262000,\"changeOverTime\":-0.8665237201822567,\"marketChangeOverTime\":-0.8665237201822567,\"uOpen\":11.1,\"uClose\":9.96,\"uHigh\":11.11,\"uLow\":9.91,\"uVolume\":330993902,\"fOpen\":11.1,\"fClose\":9.96,\"fHigh\":11.11,\"fLow\":9.91,\"fVolume\":330993902,\"label\":\"Jul 22, 22\",\"change\":-6.390000000000001,\"changePercent\":-0.3908},{\"close\":9.95,\"high\":10.13,\"low\":9.66,\"open\":9.73,\"priceDate\":\"2022-07-25\",\"symbol\":\"SNAP\",\"volume\":137819174,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-25\",\"updated\":1658797225000,\"changeOverTime\":-0.866657732511391,\"marketChangeOverTime\":-0.866657732511391,\"uOpen\":9.73,\"uClose\":9.95,\"uHigh\":10.13,\"uLow\":9.66,\"uVolume\":137819174,\"fOpen\":9.73,\"fClose\":9.95,\"fHigh\":10.13,\"fLow\":9.66,\"fVolume\":137819174,\"label\":\"Jul 25, 22\",\"change\":-0.010000000000001563,\"changePercent\":-0.001},{\"close\":9.63,\"high\":9.93,\"low\":9.63,\"open\":9.78,\"priceDate\":\"2022-07-26\",\"symbol\":\"SNAP\",\"volume\":94591194,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-26\",\"updated\":1658883623000,\"changeOverTime\":-0.8709461270436881,\"marketChangeOverTime\":-0.8709461270436881,\"uOpen\":9.78,\"uClose\":9.63,\"uHigh\":9.93,\"uLow\":9.63,\"uVolume\":94591194,\"fOpen\":9.78,\"fClose\":9.63,\"fHigh\":9.93,\"fLow\":9.63,\"fVolume\":94591194,\"label\":\"Jul 26, 22\",\"change\":-0.3199999999999985,\"changePercent\":-0.0322},{\"close\":9.55,\"high\":9.84,\"low\":9.38,\"open\":9.71,\"priceDate\":\"2022-07-27\",\"symbol\":\"SNAP\",\"volume\":120729262,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-27\",\"updated\":1658970024000,\"changeOverTime\":-0.8720182256767623,\"marketChangeOverTime\":-0.8720182256767623,\"uOpen\":9.71,\"uClose\":9.55,\"uHigh\":9.84,\"uLow\":9.38,\"uVolume\":120729262,\"fOpen\":9.71,\"fClose\":9.55,\"fHigh\":9.84,\"fLow\":9.38,\"fVolume\":120729262,\"label\":\"Jul 27, 22\",\"change\":-0.08000000000000007,\"changePercent\":-0.0083},{\"close\":9.67,\"high\":9.92,\"low\":9.34,\"open\":9.55,\"priceDate\":\"2022-07-28\",\"symbol\":\"SNAP\",\"volume\":97531247,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-28\",\"updated\":1659056435000,\"changeOverTime\":-0.8704100777271508,\"marketChangeOverTime\":-0.8704100777271508,\"uOpen\":9.55,\"uClose\":9.67,\"uHigh\":9.92,\"uLow\":9.34,\"uVolume\":97531247,\"fOpen\":9.55,\"fClose\":9.67,\"fHigh\":9.92,\"fLow\":9.34,\"fVolume\":97531247,\"label\":\"Jul 28, 22\",\"change\":0.11999999999999922,\"changePercent\":0.0126},{\"close\":9.88,\"high\":9.93,\"low\":9.4701,\"open\":9.67,\"priceDate\":\"2022-07-29\",\"symbol\":\"SNAP\",\"volume\":74531443,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-07-29\",\"updated\":1659144627000,\"changeOverTime\":-0.8675958188153311,\"marketChangeOverTime\":-0.8675958188153311,\"uOpen\":9.67,\"uClose\":9.88,\"uHigh\":9.93,\"uLow\":9.4701,\"uVolume\":74531443,\"fOpen\":9.67,\"fClose\":9.88,\"fHigh\":9.93,\"fLow\":9.4701,\"fVolume\":74531443,\"label\":\"Jul 29, 22\",\"change\":0.21000000000000085,\"changePercent\":0.0217},{\"close\":9.54,\"high\":9.82,\"low\":9.5,\"open\":9.81,\"priceDate\":\"2022-08-01\",\"symbol\":\"SNAP\",\"volume\":50125564,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-01\",\"updated\":1659402044000,\"changeOverTime\":-0.8721522380058967,\"marketChangeOverTime\":-0.8721522380058967,\"uOpen\":9.81,\"uClose\":9.54,\"uHigh\":9.82,\"uLow\":9.5,\"uVolume\":50125564,\"fOpen\":9.81,\"fClose\":9.54,\"fHigh\":9.82,\"fLow\":9.5,\"fVolume\":50125564,\"label\":\"Aug 1, 22\",\"change\":-0.34000000000000163,\"changePercent\":-0.0344},{\"close\":9.87,\"high\":10.13,\"low\":9.51,\"open\":9.55,\"priceDate\":\"2022-08-02\",\"symbol\":\"SNAP\",\"volume\":66355619,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-02\",\"updated\":1659501044000,\"changeOverTime\":-0.8677298311444652,\"marketChangeOverTime\":-0.8677298311444652,\"uOpen\":9.55,\"uClose\":9.87,\"uHigh\":10.13,\"uLow\":9.51,\"uVolume\":66355619,\"fOpen\":9.55,\"fClose\":9.87,\"fHigh\":10.13,\"fLow\":9.51,\"fVolume\":66355619,\"label\":\"Aug 2, 22\",\"change\":0.33000000000000007,\"changePercent\":0.0346},{\"close\":10.32,\"high\":10.49,\"low\":9.92,\"open\":9.92,\"priceDate\":\"2022-08-03\",\"symbol\":\"SNAP\",\"volume\":61691372,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-03\",\"updated\":1659574826000,\"changeOverTime\":-0.8616992763334228,\"marketChangeOverTime\":-0.8616992763334228,\"uOpen\":9.92,\"uClose\":10.32,\"uHigh\":10.49,\"uLow\":9.92,\"uVolume\":61691372,\"fOpen\":9.92,\"fClose\":10.32,\"fHigh\":10.49,\"fLow\":9.92,\"fVolume\":61691372,\"label\":\"Aug 3, 22\",\"change\":0.45000000000000107,\"changePercent\":0.0456},{\"close\":10.25,\"high\":10.56,\"low\":10.1,\"open\":10.33,\"priceDate\":\"2022-08-04\",\"symbol\":\"SNAP\",\"volume\":48277994,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-04\",\"updated\":1660065634000,\"changeOverTime\":-0.8626373626373627,\"marketChangeOverTime\":-0.8626373626373627,\"uOpen\":10.33,\"uClose\":10.25,\"uHigh\":10.56,\"uLow\":10.1,\"uVolume\":48277994,\"fOpen\":10.33,\"fClose\":10.25,\"fHigh\":10.56,\"fLow\":10.1,\"fVolume\":48277994,\"label\":\"Aug 4, 22\",\"change\":-0.07000000000000028,\"changePercent\":-0.0068},{\"close\":10.18,\"high\":10.35,\"low\":9.98,\"open\":10.08,\"priceDate\":\"2022-08-05\",\"symbol\":\"SNAP\",\"volume\":37576023,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-05\",\"updated\":1660065634000,\"changeOverTime\":-0.8635754489413026,\"marketChangeOverTime\":-0.8635754489413026,\"uOpen\":10.08,\"uClose\":10.18,\"uHigh\":10.35,\"uLow\":9.98,\"uVolume\":37576023,\"fOpen\":10.08,\"fClose\":10.18,\"fHigh\":10.35,\"fLow\":9.98,\"fVolume\":37576023,\"label\":\"Aug 5, 22\",\"change\":-0.07000000000000028,\"changePercent\":-0.0068},{\"close\":10.41,\"high\":10.8,\"low\":10.17,\"open\":10.25,\"priceDate\":\"2022-08-08\",\"symbol\":\"SNAP\",\"volume\":49276029,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-08\",\"updated\":1660063746000,\"changeOverTime\":-0.8604931653712142,\"marketChangeOverTime\":-0.8604931653712142,\"uOpen\":10.25,\"uClose\":10.41,\"uHigh\":10.8,\"uLow\":10.17,\"uVolume\":49276029,\"fOpen\":10.25,\"fClose\":10.41,\"fHigh\":10.8,\"fLow\":10.17,\"fVolume\":49276029,\"label\":\"Aug 8, 22\",\"change\":0.23000000000000043,\"changePercent\":0.0226},{\"close\":10.16,\"high\":10.295,\"low\":10.02,\"open\":10.24,\"priceDate\":\"2022-08-09\",\"symbol\":\"SNAP\",\"volume\":33603602,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660126490000,\"changeOverTime\":-0.8638434735995713,\"marketChangeOverTime\":-0.8638434735995713,\"uOpen\":10.24,\"uClose\":10.16,\"uHigh\":10.295,\"uLow\":10.02,\"uVolume\":33603602,\"fOpen\":10.24,\"fClose\":10.16,\"fHigh\":10.295,\"fLow\":10.02,\"fVolume\":33603602,\"label\":\"Aug 9, 22\",\"change\":-0.25,\"changePercent\":-0.024},{\"close\":10.57,\"high\":10.87,\"low\":10.4,\"open\":10.46,\"priceDate\":\"2022-08-10\",\"symbol\":\"SNAP\",\"volume\":50989838,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660179622000,\"changeOverTime\":-0.8583489681050658,\"marketChangeOverTime\":-0.8583489681050658,\"uOpen\":10.46,\"uClose\":10.57,\"uHigh\":10.87,\"uLow\":10.4,\"uVolume\":50989838,\"fOpen\":10.46,\"fClose\":10.57,\"fHigh\":10.87,\"fLow\":10.4,\"fVolume\":50989838,\"label\":\"Aug 10, 22\",\"change\":0.41000000000000014,\"changePercent\":0.0404},{\"close\":11.11,\"high\":11.8,\"low\":10.82,\"open\":10.84,\"priceDate\":\"2022-08-11\",\"symbol\":\"SNAP\",\"volume\":67195966,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269625000,\"changeOverTime\":-0.8511123023318146,\"marketChangeOverTime\":-0.8511123023318146,\"uOpen\":10.84,\"uClose\":11.11,\"uHigh\":11.8,\"uLow\":10.82,\"uVolume\":67195966,\"fOpen\":10.84,\"fClose\":11.11,\"fHigh\":11.8,\"fLow\":10.82,\"fVolume\":67195966,\"label\":\"Aug 11, 22\",\"change\":0.5399999999999991,\"changePercent\":0.0511},{\"close\":11.62,\"high\":11.64,\"low\":11.13,\"open\":11.31,\"priceDate\":\"2022-08-12\",\"symbol\":\"SNAP\",\"volume\":40840880,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357952000,\"changeOverTime\":-0.8442776735459663,\"marketChangeOverTime\":-0.8442776735459663,\"uOpen\":11.31,\"uClose\":11.62,\"uHigh\":11.64,\"uLow\":11.13,\"uVolume\":40840880,\"fOpen\":11.31,\"fClose\":11.62,\"fHigh\":11.64,\"fLow\":11.13,\"fVolume\":40840880,\"label\":\"Aug 12, 22\",\"change\":0.5099999999999998,\"changePercent\":0.0459},{\"close\":12.24,\"high\":12.388,\"low\":11.56,\"open\":11.61,\"priceDate\":\"2022-08-15\",\"symbol\":\"SNAP\",\"volume\":63880269,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611623000,\"changeOverTime\":-0.8359689091396408,\"marketChangeOverTime\":-0.8359689091396408,\"uOpen\":11.61,\"uClose\":12.24,\"uHigh\":12.388,\"uLow\":11.56,\"uVolume\":63880269,\"fOpen\":11.61,\"fClose\":12.24,\"fHigh\":12.388,\"fLow\":11.56,\"fVolume\":63880269,\"label\":\"Aug 15, 22\",\"change\":0.620000000000001,\"changePercent\":0.0534},{\"close\":12.61,\"high\":12.73,\"low\":12,\"open\":12.4,\"priceDate\":\"2022-08-16\",\"symbol\":\"SNAP\",\"volume\":67364862,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698042000,\"changeOverTime\":-0.8310104529616725,\"marketChangeOverTime\":-0.8310104529616725,\"uOpen\":12.4,\"uClose\":12.61,\"uHigh\":12.73,\"uLow\":12,\"uVolume\":67364862,\"fOpen\":12.4,\"fClose\":12.61,\"fHigh\":12.73,\"fLow\":12,\"fVolume\":67364862,\"label\":\"Aug 16, 22\",\"change\":0.3699999999999992,\"changePercent\":0.0302},{\"close\":12.09,\"high\":12.32,\"low\":11.64,\"open\":12.25,\"priceDate\":\"2022-08-17\",\"symbol\":\"SNAP\",\"volume\":69571330,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786427000,\"changeOverTime\":-0.837979094076655,\"marketChangeOverTime\":-0.837979094076655,\"uOpen\":12.25,\"uClose\":12.09,\"uHigh\":12.32,\"uLow\":11.64,\"uVolume\":69571330,\"fOpen\":12.25,\"fClose\":12.09,\"fHigh\":12.32,\"fLow\":11.64,\"fVolume\":69571330,\"label\":\"Aug 17, 22\",\"change\":-0.5199999999999996,\"changePercent\":-0.0412},{\"close\":12.56,\"high\":12.78,\"low\":11.83,\"open\":12.02,\"priceDate\":\"2022-08-18\",\"symbol\":\"SNAP\",\"volume\":62750425,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660871244000,\"changeOverTime\":-0.8316805146073438,\"marketChangeOverTime\":-0.8316805146073438,\"uOpen\":12.02,\"uClose\":12.56,\"uHigh\":12.78,\"uLow\":11.83,\"uVolume\":62750425,\"fOpen\":12.02,\"fClose\":12.56,\"fHigh\":12.78,\"fLow\":11.83,\"fVolume\":62750425,\"label\":\"Aug 18, 22\",\"change\":0.47000000000000064,\"changePercent\":0.0389},{\"close\":11.56,\"high\":12.255,\"low\":11.51,\"open\":12.2,\"priceDate\":\"2022-08-19\",\"symbol\":\"SNAP\",\"volume\":46400993,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039668000,\"changeOverTime\":-0.8450817475207719,\"marketChangeOverTime\":-0.8450817475207719,\"uOpen\":12.2,\"uClose\":11.56,\"uHigh\":12.255,\"uLow\":11.51,\"uVolume\":46400993,\"fOpen\":12.2,\"fClose\":11.56,\"fHigh\":12.255,\"fLow\":11.51,\"fVolume\":46400993,\"label\":\"Aug 19, 22\",\"change\":-1,\"changePercent\":-0.0796},{\"close\":11.01,\"high\":11.3499,\"low\":10.89,\"open\":11.04,\"priceDate\":\"2022-08-22\",\"symbol\":\"SNAP\",\"volume\":41173220,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216426000,\"changeOverTime\":-0.8524524256231574,\"marketChangeOverTime\":-0.8524524256231574,\"uOpen\":11.04,\"uClose\":11.01,\"uHigh\":11.3499,\"uLow\":10.89,\"uVolume\":41173220,\"fOpen\":11.04,\"fClose\":11.01,\"fHigh\":11.3499,\"fLow\":10.89,\"fVolume\":41173220,\"label\":\"Aug 22, 22\",\"change\":-0.5500000000000007,\"changePercent\":-0.0476},{\"close\":10.6,\"high\":11.16,\"low\":10.54,\"open\":11.025,\"priceDate\":\"2022-08-23\",\"symbol\":\"SNAP\",\"volume\":34913739,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304624000,\"changeOverTime\":-0.857946931117663,\"marketChangeOverTime\":-0.857946931117663,\"uOpen\":11.025,\"uClose\":10.6,\"uHigh\":11.16,\"uLow\":10.54,\"uVolume\":34913739,\"fOpen\":11.025,\"fClose\":10.6,\"fHigh\":11.16,\"fLow\":10.54,\"fVolume\":34913739,\"label\":\"Aug 23, 22\",\"change\":-0.41000000000000014,\"changePercent\":-0.0372},{\"close\":10.86,\"high\":11.02,\"low\":10.63,\"open\":10.68,\"priceDate\":\"2022-08-24\",\"symbol\":\"SNAP\",\"volume\":27794619,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661391027000,\"changeOverTime\":-0.8544626105601716,\"marketChangeOverTime\":-0.8544626105601716,\"uOpen\":10.68,\"uClose\":10.86,\"uHigh\":11.02,\"uLow\":10.63,\"uVolume\":27794619,\"fOpen\":10.68,\"fClose\":10.86,\"fHigh\":11.02,\"fLow\":10.63,\"fVolume\":27794619,\"label\":\"Aug 24, 22\",\"change\":0.2599999999999998,\"changePercent\":0.0245},{\"close\":11.21,\"high\":11.24,\"low\":10.8,\"open\":11.03,\"priceDate\":\"2022-08-25\",\"symbol\":\"SNAP\",\"volume\":31252692,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475632000,\"changeOverTime\":-0.8497721790404718,\"marketChangeOverTime\":-0.8497721790404718,\"uOpen\":11.03,\"uClose\":11.21,\"uHigh\":11.24,\"uLow\":10.8,\"uVolume\":31252692,\"fOpen\":11.03,\"fClose\":11.21,\"fHigh\":11.24,\"fLow\":10.8,\"fVolume\":31252692,\"label\":\"Aug 25, 22\",\"change\":0.3500000000000014,\"changePercent\":0.0322},{\"close\":10.67,\"high\":11.34,\"low\":10.56,\"open\":11.23,\"priceDate\":\"2022-08-26\",\"symbol\":\"SNAP\",\"volume\":35219519,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563825000,\"changeOverTime\":-0.8570088448137229,\"marketChangeOverTime\":-0.8570088448137229,\"uOpen\":11.23,\"uClose\":10.67,\"uHigh\":11.34,\"uLow\":10.56,\"uVolume\":35219519,\"fOpen\":11.23,\"fClose\":10.67,\"fHigh\":11.34,\"fLow\":10.56,\"fVolume\":35219519,\"label\":\"Aug 26, 22\",\"change\":-0.5400000000000009,\"changePercent\":-0.0482},{\"close\":10.27,\"high\":10.825,\"low\":10.27,\"open\":10.485,\"priceDate\":\"2022-08-29\",\"symbol\":\"SNAP\",\"volume\":29417530,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835649000,\"changeOverTime\":-0.8623693379790941,\"marketChangeOverTime\":-0.8623693379790941,\"uOpen\":10.485,\"uClose\":10.27,\"uHigh\":10.825,\"uLow\":10.27,\"uVolume\":29417530,\"fOpen\":10.485,\"fClose\":10.27,\"fHigh\":10.825,\"fLow\":10.27,\"fVolume\":29417530,\"label\":\"Aug 29, 22\",\"change\":-0.40000000000000036,\"changePercent\":-0.0375},{\"close\":10.01,\"high\":10.59,\"low\":9.85,\"open\":10.43,\"priceDate\":\"2022-08-30\",\"symbol\":\"SNAP\",\"volume\":59438159,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914842000,\"changeOverTime\":-0.8658536585365854,\"marketChangeOverTime\":-0.8658536585365854,\"uOpen\":10.43,\"uClose\":10.01,\"uHigh\":10.59,\"uLow\":9.85,\"uVolume\":59438159,\"fOpen\":10.43,\"fClose\":10.01,\"fHigh\":10.59,\"fLow\":9.85,\"fVolume\":59438159,\"label\":\"Aug 30, 22\",\"change\":-0.2599999999999998,\"changePercent\":-0.0253},{\"close\":10.88,\"high\":11.6,\"low\":10.2,\"open\":11.25,\"priceDate\":\"2022-08-31\",\"symbol\":\"SNAP\",\"volume\":199520675,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997713000,\"changeOverTime\":-0.854194585901903,\"marketChangeOverTime\":-0.854194585901903,\"uOpen\":11.25,\"uClose\":10.88,\"uHigh\":11.6,\"uLow\":10.2,\"uVolume\":199520675,\"fOpen\":11.25,\"fClose\":10.88,\"fHigh\":11.6,\"fLow\":10.2,\"fVolume\":199520675,\"label\":\"Aug 31, 22\",\"change\":0.870000000000001,\"changePercent\":0.0869},{\"close\":11.64,\"high\":11.67,\"low\":10.78,\"open\":10.94,\"priceDate\":\"2022-09-01\",\"symbol\":\"SNAP\",\"volume\":80012360,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080567000,\"changeOverTime\":-0.8440096488876977,\"marketChangeOverTime\":-0.8440096488876977,\"uOpen\":10.94,\"uClose\":11.64,\"uHigh\":11.67,\"uLow\":10.78,\"uVolume\":80012360,\"fOpen\":10.94,\"fClose\":11.64,\"fHigh\":11.67,\"fLow\":10.78,\"fVolume\":80012360,\"label\":\"Sep 1, 22\",\"change\":0.7599999999999998,\"changePercent\":0.0699},{\"close\":11.22,\"high\":11.78,\"low\":11.18,\"open\":11.75,\"priceDate\":\"2022-09-02\",\"symbol\":\"SNAP\",\"volume\":45734924,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170493000,\"changeOverTime\":-0.8496381667113375,\"marketChangeOverTime\":-0.8496381667113375,\"uOpen\":11.75,\"uClose\":11.22,\"uHigh\":11.78,\"uLow\":11.18,\"uVolume\":45734924,\"fOpen\":11.75,\"fClose\":11.22,\"fHigh\":11.78,\"fLow\":11.18,\"fVolume\":45734924,\"label\":\"Sep 2, 22\",\"change\":-0.41999999999999993,\"changePercent\":-0.0361},{\"close\":10.77,\"high\":11.28,\"low\":10.67,\"open\":11.27,\"priceDate\":\"2022-09-06\",\"symbol\":\"SNAP\",\"volume\":38114756,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514293000,\"changeOverTime\":-0.8556687215223802,\"marketChangeOverTime\":-0.8556687215223802,\"uOpen\":11.27,\"uClose\":10.77,\"uHigh\":11.28,\"uLow\":10.67,\"uVolume\":38114756,\"fOpen\":11.27,\"fClose\":10.77,\"fHigh\":11.28,\"fLow\":10.67,\"fVolume\":38114756,\"label\":\"Sep 6, 22\",\"change\":-0.45000000000000107,\"changePercent\":-0.0401},{\"close\":11.46,\"high\":11.66,\"low\":10.7,\"open\":10.82,\"priceDate\":\"2022-09-07\",\"symbol\":\"SNAP\",\"volume\":59443031,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598863000,\"changeOverTime\":-0.8464218708121147,\"marketChangeOverTime\":-0.8464218708121147,\"uOpen\":10.82,\"uClose\":11.46,\"uHigh\":11.66,\"uLow\":10.7,\"uVolume\":59443031,\"fOpen\":10.82,\"fClose\":11.46,\"fHigh\":11.66,\"fLow\":10.7,\"fVolume\":59443031,\"label\":\"Sep 7, 22\",\"change\":0.6900000000000013,\"changePercent\":0.0641},{\"close\":12.53,\"high\":12.68,\"low\":11.31,\"open\":11.32,\"priceDate\":\"2022-09-08\",\"symbol\":\"SNAP\",\"volume\":84685247,\"id\":\"HISTORICAL_PRICES\",\"key\":\"SNAP\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688861000,\"changeOverTime\":-0.8320825515947468,\"marketChangeOverTime\":-0.8320825515947468,\"uOpen\":11.32,\"uClose\":12.53,\"uHigh\":12.68,\"uLow\":11.31,\"uVolume\":84685247,\"fOpen\":11.32,\"fClose\":12.53,\"fHigh\":12.68,\"fLow\":11.31,\"fVolume\":84685247,\"label\":\"Sep 8, 22\",\"change\":1.0699999999999985,\"changePercent\":0.0934}],\"quote\":{\"avgTotalVolume\":59236260,\"calculationPrice\":\"tops\",\"change\":0.295,\"changePercent\":0.02354,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Snap Inc - Class A\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":\"IEX real time price\",\"highTime\":1662736105983,\"iexAskPrice\":12.81,\"iexAskSize\":1700,\"iexBidPrice\":12.78,\"iexBidSize\":100,\"iexClose\":12.825,\"iexCloseTime\":1662736107639,\"iexLastUpdated\":1662736107639,\"iexMarketPercent\":0.022203977518326094,\"iexOpen\":12.47,\"iexOpenTime\":1662730202034,\"iexRealtimePrice\":12.825,\"iexRealtimeSize\":300,\"iexVolume\":516607,\"lastTradeTime\":1662736107639,\"latestPrice\":12.825,\"latestSource\":\"IEX real time price\",\"latestTime\":\"11:08:27 AM\",\"latestUpdate\":1662736107639,\"latestVolume\":null,\"low\":null,\"lowSource\":\"15 minute delayed price\",\"lowTime\":1662730754492,\"marketCap\":17887038388,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":-24.84,\"previousClose\":12.53,\"previousVolume\":84685247,\"primaryExchange\":\"NEW YORK STOCK EXCHANGE INC.\",\"symbol\":\"SNAP\",\"volume\":null,\"week52High\":83.34,\"week52Low\":9.34,\"ytdChange\":-0.7100343142674889,\"isUSMarketOpen\":true}}",
"epoch": 1662736129
},
{
"symbol": "AMZN",
"onemonth": "{\"chart\":[{\"close\":130.75,\"high\":137.83,\"low\":130.5,\"open\":136.55,\"priceDate\":\"2022-08-26\",\"symbol\":\"AMZN\",\"volume\":53322663,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563823000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":136.55,\"uClose\":130.75,\"uHigh\":137.83,\"uLow\":130.5,\"uVolume\":53322663,\"fOpen\":136.55,\"fClose\":130.75,\"fHigh\":137.83,\"fLow\":130.5,\"fVolume\":53322663,\"label\":\"Aug 26, 22\",\"change\":0,\"changePercent\":0},{\"close\":129.79,\"high\":131.9499,\"low\":128.77,\"open\":129.9,\"priceDate\":\"2022-08-29\",\"symbol\":\"AMZN\",\"volume\":48101638,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835638000,\"changeOverTime\":-0.0073422562141492,\"marketChangeOverTime\":-0.0073422562141492,\"uOpen\":129.9,\"uClose\":129.79,\"uHigh\":131.9499,\"uLow\":128.77,\"uVolume\":48101638,\"fOpen\":129.9,\"fClose\":129.79,\"fHigh\":131.9499,\"fLow\":128.77,\"fVolume\":48101638,\"label\":\"Aug 29, 22\",\"change\":-0.960000000000008,\"changePercent\":-0.0073},{\"close\":128.73,\"high\":132.0745,\"low\":126.85,\"open\":131.25,\"priceDate\":\"2022-08-30\",\"symbol\":\"AMZN\",\"volume\":49202990,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914835000,\"changeOverTime\":-0.015449330783938892,\"marketChangeOverTime\":-0.015449330783938892,\"uOpen\":131.25,\"uClose\":128.73,\"uHigh\":132.0745,\"uLow\":126.85,\"uVolume\":49202990,\"fOpen\":131.25,\"fClose\":128.73,\"fHigh\":132.0745,\"fLow\":126.85,\"fVolume\":49202990,\"label\":\"Aug 30, 22\",\"change\":-1.0600000000000023,\"changePercent\":-0.0082},{\"close\":126.77,\"high\":130.59,\"low\":126.74,\"open\":129.45,\"priceDate\":\"2022-08-31\",\"symbol\":\"AMZN\",\"volume\":53648702,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997683000,\"changeOverTime\":-0.030439770554493338,\"marketChangeOverTime\":-0.030439770554493338,\"uOpen\":129.45,\"uClose\":126.77,\"uHigh\":130.59,\"uLow\":126.74,\"uVolume\":53648702,\"fOpen\":129.45,\"fClose\":126.77,\"fHigh\":130.59,\"fLow\":126.74,\"fVolume\":53648702,\"label\":\"Aug 31, 22\",\"change\":-1.9599999999999937,\"changePercent\":-0.0152},{\"close\":127.82,\"high\":128.02,\"low\":123.66,\"open\":126,\"priceDate\":\"2022-09-01\",\"symbol\":\"AMZN\",\"volume\":56636145,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080521000,\"changeOverTime\":-0.022409177820267738,\"marketChangeOverTime\":-0.022409177820267738,\"uOpen\":126,\"uClose\":127.82,\"uHigh\":128.02,\"uLow\":123.66,\"uVolume\":56636145,\"fOpen\":126,\"fClose\":127.82,\"fHigh\":128.02,\"fLow\":123.66,\"fVolume\":56636145,\"label\":\"Sep 1, 22\",\"change\":1.0499999999999972,\"changePercent\":0.0083},{\"close\":127.51,\"high\":131.38,\"low\":126.39,\"open\":129.5,\"priceDate\":\"2022-09-02\",\"symbol\":\"AMZN\",\"volume\":57429829,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170480000,\"changeOverTime\":-0.024780114722753308,\"marketChangeOverTime\":-0.024780114722753308,\"uOpen\":129.5,\"uClose\":127.51,\"uHigh\":131.38,\"uLow\":126.39,\"uVolume\":57429829,\"fOpen\":129.5,\"fClose\":127.51,\"fHigh\":131.38,\"fLow\":126.39,\"fVolume\":57429829,\"label\":\"Sep 2, 22\",\"change\":-0.30999999999998806,\"changePercent\":-0.0024},{\"close\":126.11,\"high\":128.62,\"low\":124.74,\"open\":127.92,\"priceDate\":\"2022-09-06\",\"symbol\":\"AMZN\",\"volume\":43888587,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514291000,\"changeOverTime\":-0.035487571701720844,\"marketChangeOverTime\":-0.035487571701720844,\"uOpen\":127.92,\"uClose\":126.11,\"uHigh\":128.62,\"uLow\":124.74,\"uVolume\":43888587,\"fOpen\":127.92,\"fClose\":126.11,\"fHigh\":128.62,\"fLow\":124.74,\"fVolume\":43888587,\"label\":\"Sep 6, 22\",\"change\":-1.4000000000000057,\"changePercent\":-0.011},{\"close\":129.46,\"high\":129.71,\"low\":125.48,\"open\":126.2,\"priceDate\":\"2022-09-07\",\"symbol\":\"AMZN\",\"volume\":48662,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662600613000,\"changeOverTime\":-0.009866156787762845,\"marketChangeOverTime\":-0.009866156787762845,\"uOpen\":126.2,\"uClose\":129.46,\"uHigh\":129.71,\"uLow\":125.48,\"uVolume\":48662,\"fOpen\":126.2,\"fClose\":129.46,\"fHigh\":129.71,\"fLow\":125.48,\"fVolume\":48662,\"label\":\"Sep 7, 22\",\"change\":3.3500000000000085,\"changePercent\":0.0266},{\"close\":129.82,\"high\":130.28,\"low\":127.1,\"open\":127.72,\"priceDate\":\"2022-09-08\",\"symbol\":\"AMZN\",\"volume\":43988509,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688879000,\"changeOverTime\":-0.007112810707457031,\"marketChangeOverTime\":-0.007112810707457031,\"uOpen\":127.72,\"uClose\":129.82,\"uHigh\":130.28,\"uLow\":127.1,\"uVolume\":43988509,\"fOpen\":127.72,\"fClose\":129.82,\"fHigh\":130.28,\"fLow\":127.1,\"fVolume\":43988509,\"label\":\"Sep 8, 22\",\"change\":0.3599999999999852,\"changePercent\":0.0028},{\"close\":133.27,\"high\":133.69,\"low\":130.76,\"open\":130.91,\"priceDate\":\"2022-09-09\",\"symbol\":\"AMZN\",\"volume\":49422259,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-09\",\"updated\":1662773508000,\"changeOverTime\":0.01927342256214157,\"marketChangeOverTime\":0.01927342256214157,\"uOpen\":130.91,\"uClose\":133.27,\"uHigh\":133.69,\"uLow\":130.76,\"uVolume\":49422259,\"fOpen\":130.91,\"fClose\":133.27,\"fHigh\":133.69,\"fLow\":130.76,\"fVolume\":49422259,\"label\":\"Sep 9, 22\",\"change\":3.450000000000017,\"changePercent\":0.0266},{\"close\":136.45,\"high\":136.49,\"low\":134,\"open\":134.095,\"priceDate\":\"2022-09-12\",\"symbol\":\"AMZN\",\"volume\":53826859,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-12\",\"updated\":1663032643000,\"changeOverTime\":0.043594646271510426,\"marketChangeOverTime\":0.043594646271510426,\"uOpen\":134.095,\"uClose\":136.45,\"uHigh\":136.49,\"uLow\":134,\"uVolume\":53826859,\"fOpen\":134.095,\"fClose\":136.45,\"fHigh\":136.49,\"fLow\":134,\"fVolume\":53826859,\"label\":\"Sep 12, 22\",\"change\":3.1799999999999784,\"changePercent\":0.0239},{\"close\":126.82,\"high\":131.4,\"low\":126.27,\"open\":131.01,\"priceDate\":\"2022-09-13\",\"symbol\":\"AMZN\",\"volume\":72694010,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-13\",\"updated\":1663119026000,\"changeOverTime\":-0.030057361376673093,\"marketChangeOverTime\":-0.030057361376673093,\"uOpen\":131.01,\"uClose\":126.82,\"uHigh\":131.4,\"uLow\":126.27,\"uVolume\":72694010,\"fOpen\":131.01,\"fClose\":126.82,\"fHigh\":131.4,\"fLow\":126.27,\"fVolume\":72694010,\"label\":\"Sep 13, 22\",\"change\":-9.629999999999995,\"changePercent\":-0.0706},{\"close\":128.55,\"high\":128.84,\"low\":126.33,\"open\":127.364,\"priceDate\":\"2022-09-14\",\"symbol\":\"AMZN\",\"volume\":45316772,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-14\",\"updated\":1663205498000,\"changeOverTime\":-0.01682600382409169,\"marketChangeOverTime\":-0.01682600382409169,\"uOpen\":127.364,\"uClose\":128.55,\"uHigh\":128.84,\"uLow\":126.33,\"uVolume\":45316772,\"fOpen\":127.364,\"fClose\":128.55,\"fHigh\":128.84,\"fLow\":126.33,\"fVolume\":45316772,\"label\":\"Sep 14, 22\",\"change\":1.7300000000000182,\"changePercent\":0.0136},{\"close\":126.28,\"high\":130.37,\"low\":125.495,\"open\":127.38,\"priceDate\":\"2022-09-15\",\"symbol\":\"AMZN\",\"volume\":52887196,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-15\",\"updated\":1663290137000,\"changeOverTime\":-0.03418738049713192,\"marketChangeOverTime\":-0.03418738049713192,\"uOpen\":127.38,\"uClose\":126.28,\"uHigh\":130.37,\"uLow\":125.495,\"uVolume\":52887196,\"fOpen\":127.38,\"fClose\":126.28,\"fHigh\":130.37,\"fLow\":125.495,\"fVolume\":52887196,\"label\":\"Sep 15, 22\",\"change\":-2.2700000000000102,\"changePercent\":-0.0177},{\"close\":123.53,\"high\":123.87,\"low\":120.7,\"open\":122.78,\"priceDate\":\"2022-09-16\",\"symbol\":\"AMZN\",\"volume\":115667804,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-16\",\"updated\":1663378822000,\"changeOverTime\":-0.055219885277246646,\"marketChangeOverTime\":-0.055219885277246646,\"uOpen\":122.78,\"uClose\":123.53,\"uHigh\":123.87,\"uLow\":120.7,\"uVolume\":115667804,\"fOpen\":122.78,\"fClose\":123.53,\"fHigh\":123.87,\"fLow\":120.7,\"fVolume\":115667804,\"label\":\"Sep 16, 22\",\"change\":-2.75,\"changePercent\":-0.0218},{\"close\":124.66,\"high\":124.71,\"low\":121.8,\"open\":122.16,\"priceDate\":\"2022-09-19\",\"symbol\":\"AMZN\",\"volume\":47279727,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-19\",\"updated\":1663651868000,\"changeOverTime\":-0.04657743785850863,\"marketChangeOverTime\":-0.04657743785850863,\"uOpen\":122.16,\"uClose\":124.66,\"uHigh\":124.71,\"uLow\":121.8,\"uVolume\":47279727,\"fOpen\":122.16,\"fClose\":124.66,\"fHigh\":124.71,\"fLow\":121.8,\"fVolume\":47279727,\"label\":\"Sep 19, 22\",\"change\":1.1299999999999955,\"changePercent\":0.0091},{\"close\":122.19,\"high\":124.3963,\"low\":121.14,\"open\":123.35,\"priceDate\":\"2022-09-20\",\"symbol\":\"AMZN\",\"volume\":47698432,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-20\",\"updated\":1663729247000,\"changeOverTime\":-0.06546845124282985,\"marketChangeOverTime\":-0.06546845124282985,\"uOpen\":123.35,\"uClose\":122.19,\"uHigh\":124.3963,\"uLow\":121.14,\"uVolume\":47698432,\"fOpen\":123.35,\"fClose\":122.19,\"fHigh\":124.3963,\"fLow\":121.14,\"fVolume\":47698432,\"label\":\"Sep 20, 22\",\"change\":-2.469999999999999,\"changePercent\":-0.0198},{\"close\":118.54,\"high\":123.76,\"low\":118.45,\"open\":122.49,\"priceDate\":\"2022-09-21\",\"symbol\":\"AMZN\",\"volume\":58498887,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-21\",\"updated\":1663810383000,\"changeOverTime\":-0.09338432122370932,\"marketChangeOverTime\":-0.09338432122370932,\"uOpen\":122.49,\"uClose\":118.54,\"uHigh\":123.76,\"uLow\":118.45,\"uVolume\":58498887,\"fOpen\":122.49,\"fClose\":118.54,\"fHigh\":123.76,\"fLow\":118.45,\"fVolume\":58498887,\"label\":\"Sep 21, 22\",\"change\":-3.6499999999999915,\"changePercent\":-0.0299},{\"close\":117.31,\"high\":118.79,\"low\":116.26,\"open\":117.08,\"priceDate\":\"2022-09-22\",\"symbol\":\"AMZN\",\"volume\":55229190,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-22\",\"updated\":1663902057000,\"changeOverTime\":-0.10279158699808794,\"marketChangeOverTime\":-0.10279158699808794,\"uOpen\":117.08,\"uClose\":117.31,\"uHigh\":118.79,\"uLow\":116.26,\"uVolume\":55229190,\"fOpen\":117.08,\"fClose\":117.31,\"fHigh\":118.79,\"fLow\":116.26,\"fVolume\":55229190,\"label\":\"Sep 22, 22\",\"change\":-1.230000000000004,\"changePercent\":-0.0104},{\"close\":113.78,\"high\":116.05,\"low\":112.06,\"open\":116,\"priceDate\":\"2022-09-23\",\"symbol\":\"AMZN\",\"volume\":65126665,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-23\",\"updated\":1663986723000,\"changeOverTime\":-0.12978967495219884,\"marketChangeOverTime\":-0.12978967495219884,\"uOpen\":116,\"uClose\":113.78,\"uHigh\":116.05,\"uLow\":112.06,\"uVolume\":65126665,\"fOpen\":116,\"fClose\":113.78,\"fHigh\":116.05,\"fLow\":112.06,\"fVolume\":65126665,\"label\":\"Sep 23, 22\",\"change\":-3.530000000000001,\"changePercent\":-0.0301}],\"quote\":{\"avgTotalVolume\":56019931,\"calculationPrice\":\"tops\",\"change\":0.81,\"changePercent\":0.00711,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Amazon.com Inc.\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":\"IEX real time price\",\"highTime\":1664199243383,\"iexAskPrice\":114.72,\"iexAskSize\":300,\"iexBidPrice\":114.68,\"iexBidSize\":100,\"iexClose\":114.71,\"iexCloseTime\":1664199318140,\"iexLastUpdated\":1664199318140,\"iexMarketPercent\":0.05095227020182443,\"iexOpen\":113.23,\"iexOpenTime\":1664199000562,\"iexRealtimePrice\":114.71,\"iexRealtimeSize\":100,\"iexVolume\":197170,\"lastTradeTime\":1664199318140,\"latestPrice\":114.71,\"latestSource\":\"IEX real time price\",\"latestTime\":\"9:35:18 AM\",\"latestUpdate\":1664199318140,\"latestVolume\":null,\"low\":null,\"lowSource\":\"IEX real time price\",\"lowTime\":1664199002550,\"marketCap\":1168614413173,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":101.51,\"previousClose\":113.9,\"previousVolume\":57679,\"primaryExchange\":\"NASDAQ\",\"symbol\":\"AMZN\",\"volume\":null,\"week52High\":188.11,\"week52Low\":101.26,\"ytdChange\":-0.3104161071156511,\"isUSMarketOpen\":true}}",
"oneyear": "{\"chart\":[{\"close\":170.29,\"high\":170.7785,\"low\":166.9805,\"open\":168.575,\"symbol\":\"AMZN\",\"volume\":72688999.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-09-27\",\"updated\":1654726854000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":3371.5,\"uClose\":3405.8,\"uHigh\":3415.57,\"uLow\":3339.61,\"uVolume\":3634450,\"fOpen\":168.575,\"fClose\":170.29,\"fHigh\":170.7785,\"fLow\":166.9805,\"fVolume\":72688999.99999999,\"label\":\"Sep 27, 21\",\"change\":0,\"changePercent\":0},{\"close\":165.798,\"high\":168.4595,\"low\":164.505,\"open\":167.8855,\"symbol\":\"AMZN\",\"volume\":88616379.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-09-28\",\"updated\":1654726869000,\"changeOverTime\":-0.02637853074167591,\"marketChangeOverTime\":-0.02637853074167591,\"uOpen\":3357.71,\"uClose\":3315.96,\"uHigh\":3369.19,\"uLow\":3290.1001,\"uVolume\":4430819,\"fOpen\":167.8855,\"fClose\":165.798,\"fHigh\":168.4595,\"fLow\":164.505,\"fVolume\":88616379.99999999,\"label\":\"Sep 28, 21\",\"change\":-4.49199999999999,\"changePercent\":-0.0264},{\"close\":165.056,\"high\":167.565,\"low\":164.8935,\"open\":166.1055,\"symbol\":\"AMZN\",\"volume\":51245359.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-09-29\",\"updated\":1654726827000,\"changeOverTime\":-0.030735803629103182,\"marketChangeOverTime\":-0.030735803629103182,\"uOpen\":3322.11,\"uClose\":3301.12,\"uHigh\":3351.3,\"uLow\":3297.87,\"uVolume\":2562268,\"fOpen\":166.1055,\"fClose\":165.056,\"fHigh\":167.565,\"fLow\":164.8935,\"fVolume\":51245359.99999999,\"label\":\"Sep 29, 21\",\"change\":-0.7419999999999902,\"changePercent\":-0.0045},{\"close\":164.252,\"high\":166.3925,\"low\":163.6995,\"open\":165.8,\"symbol\":\"AMZN\",\"volume\":56940659.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-09-30\",\"updated\":1654726802000,\"changeOverTime\":-0.0354571613130541,\"marketChangeOverTime\":-0.0354571613130541,\"uOpen\":3316,\"uClose\":3285.04,\"uHigh\":3327.85,\"uLow\":3273.99,\"uVolume\":2847033,\"fOpen\":165.8,\"fClose\":164.252,\"fHigh\":166.3925,\"fLow\":163.6995,\"fVolume\":56940659.99999999,\"label\":\"Sep 30, 21\",\"change\":-0.804000000000002,\"changePercent\":-0.0049},{\"close\":164.163,\"high\":165.4587,\"low\":162.797,\"open\":164.4505,\"symbol\":\"AMZN\",\"volume\":56712339.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-01\",\"updated\":1654726854000,\"changeOverTime\":-0.03597979916612826,\"marketChangeOverTime\":-0.03597979916612826,\"uOpen\":3289.01,\"uClose\":3283.26,\"uHigh\":3309.1746,\"uLow\":3255.94,\"uVolume\":2835617,\"fOpen\":164.4505,\"fClose\":164.163,\"fHigh\":165.4587,\"fLow\":162.797,\"fVolume\":56712339.99999999,\"label\":\"Oct 1, 21\",\"change\":-0.08899999999999864,\"changePercent\":-0.0005},{\"close\":159.489,\"high\":163.9995,\"low\":158.8125,\"open\":163.9695,\"symbol\":\"AMZN\",\"volume\":90461140,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-04\",\"updated\":1654726899000,\"changeOverTime\":-0.0634270949556638,\"marketChangeOverTime\":-0.0634270949556638,\"uOpen\":3279.39,\"uClose\":3189.78,\"uHigh\":3279.99,\"uLow\":3176.25,\"uVolume\":4523057,\"fOpen\":163.9695,\"fClose\":159.489,\"fHigh\":163.9995,\"fLow\":158.8125,\"fVolume\":90461140,\"label\":\"Oct 4, 21\",\"change\":-4.674000000000007,\"changePercent\":-0.0285},{\"close\":161.05,\"high\":163.0365,\"low\":160.1232,\"open\":160.225,\"symbol\":\"AMZN\",\"volume\":65384159.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-05\",\"updated\":1654726920000,\"changeOverTime\":-0.054260379352868524,\"marketChangeOverTime\":-0.054260379352868524,\"uOpen\":3204.5,\"uClose\":3221,\"uHigh\":3260.73,\"uLow\":3202.464,\"uVolume\":3269208,\"fOpen\":160.225,\"fClose\":161.05,\"fHigh\":163.0365,\"fLow\":160.1232,\"fVolume\":65384159.99999999,\"label\":\"Oct 5, 21\",\"change\":1.561000000000007,\"changePercent\":0.0098},{\"close\":163.1005,\"high\":163.217,\"low\":159.931,\"open\":160.6765,\"symbol\":\"AMZN\",\"volume\":50659539.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-06\",\"updated\":1654726813000,\"changeOverTime\":-0.042219155558165376,\"marketChangeOverTime\":-0.042219155558165376,\"uOpen\":3213.53,\"uClose\":3262.01,\"uHigh\":3264.34,\"uLow\":3198.62,\"uVolume\":2532977,\"fOpen\":160.6765,\"fClose\":163.1005,\"fHigh\":163.217,\"fLow\":159.931,\"fVolume\":50659539.99999999,\"label\":\"Oct 6, 21\",\"change\":2.0504999999999995,\"changePercent\":0.0127},{\"close\":165.1215,\"high\":166.2873,\"low\":164.153,\"open\":164.577,\"symbol\":\"AMZN\",\"volume\":48181499.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-07\",\"updated\":1654726890000,\"changeOverTime\":-0.030351165658582386,\"marketChangeOverTime\":-0.030351165658582386,\"uOpen\":3291.54,\"uClose\":3302.43,\"uHigh\":3325.746,\"uLow\":3283.06,\"uVolume\":2409075,\"fOpen\":164.577,\"fClose\":165.1215,\"fHigh\":166.2873,\"fLow\":164.153,\"fVolume\":48181499.99999999,\"label\":\"Oct 7, 21\",\"change\":2.0209999999999866,\"changePercent\":0.0124},{\"close\":164.431,\"high\":166.0715,\"low\":164.41,\"open\":165.85,\"symbol\":\"AMZN\",\"volume\":39964339.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-08\",\"updated\":1654726869000,\"changeOverTime\":-0.03440601327147795,\"marketChangeOverTime\":-0.03440601327147795,\"uOpen\":3317,\"uClose\":3288.62,\"uHigh\":3321.43,\"uLow\":3288.2,\"uVolume\":1998217,\"fOpen\":165.85,\"fClose\":164.431,\"fHigh\":166.0715,\"fLow\":164.41,\"fVolume\":39964339.99999999,\"label\":\"Oct 8, 21\",\"change\":-0.6904999999999859,\"changePercent\":-0.0042},{\"close\":162.315,\"high\":164.6295,\"low\":161.905,\"open\":163.75,\"symbol\":\"AMZN\",\"volume\":40684059.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-11\",\"updated\":1654726869000,\"changeOverTime\":-0.04683187503670207,\"marketChangeOverTime\":-0.04683187503670207,\"uOpen\":3275,\"uClose\":3246.3,\"uHigh\":3292.5899,\"uLow\":3238.1,\"uVolume\":2034203,\"fOpen\":163.75,\"fClose\":162.315,\"fHigh\":164.6295,\"fLow\":161.905,\"fVolume\":40684059.99999999,\"label\":\"Oct 11, 21\",\"change\":-2.116000000000014,\"changePercent\":-0.0129},{\"close\":162.3665,\"high\":163.3764,\"low\":161.814,\"open\":162.85,\"symbol\":\"AMZN\",\"volume\":36391419.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-12\",\"updated\":1654726827000,\"changeOverTime\":-0.04652944976217036,\"marketChangeOverTime\":-0.04652944976217036,\"uOpen\":3257,\"uClose\":3247.33,\"uHigh\":3267.528,\"uLow\":3236.28,\"uVolume\":1819571,\"fOpen\":162.85,\"fClose\":162.3665,\"fHigh\":163.3764,\"fLow\":161.814,\"fVolume\":36391419.99999999,\"label\":\"Oct 12, 21\",\"change\":0.05150000000000432,\"changePercent\":0.0003},{\"close\":164.214,\"high\":164.419,\"low\":163.0544,\"open\":163.4855,\"symbol\":\"AMZN\",\"volume\":48501719.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-13\",\"updated\":1654726834000,\"changeOverTime\":-0.03568031005931055,\"marketChangeOverTime\":-0.03568031005931055,\"uOpen\":3269.71,\"uClose\":3284.28,\"uHigh\":3288.38,\"uLow\":3261.0889,\"uVolume\":2425086,\"fOpen\":163.4855,\"fClose\":164.214,\"fHigh\":164.419,\"fLow\":163.0544,\"fVolume\":48501719.99999999,\"label\":\"Oct 13, 21\",\"change\":1.8474999999999966,\"changePercent\":0.0114},{\"close\":164.993,\"high\":165.63,\"low\":164.539,\"open\":165.1227,\"symbol\":\"AMZN\",\"volume\":42240399.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-14\",\"updated\":1654726876000,\"changeOverTime\":-0.031105760761054656,\"marketChangeOverTime\":-0.031105760761054656,\"uOpen\":3302.4541,\"uClose\":3299.86,\"uHigh\":3312.6,\"uLow\":3290.78,\"uVolume\":2112020,\"fOpen\":165.1227,\"fClose\":164.993,\"fHigh\":165.63,\"fLow\":164.539,\"fVolume\":42240399.99999999,\"label\":\"Oct 14, 21\",\"change\":0.7789999999999964,\"changePercent\":0.0047},{\"close\":170.451,\"high\":170.521,\"low\":165.2,\"open\":165.571,\"symbol\":\"AMZN\",\"volume\":103598820,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-15\",\"updated\":1654726920000,\"changeOverTime\":0.0009454460038757494,\"marketChangeOverTime\":0.0009454460038757494,\"uOpen\":3311.42,\"uClose\":3409.02,\"uHigh\":3410.42,\"uLow\":3304,\"uVolume\":5179941,\"fOpen\":165.571,\"fClose\":170.451,\"fHigh\":170.521,\"fLow\":165.2,\"fVolume\":103598820,\"label\":\"Oct 15, 21\",\"change\":5.457999999999998,\"changePercent\":0.0331},{\"close\":172.337,\"high\":172.4585,\"low\":169.255,\"open\":169.4179,\"symbol\":\"AMZN\",\"volume\":63482299.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-18\",\"updated\":1654726854000,\"changeOverTime\":0.012020670620705838,\"marketChangeOverTime\":0.012020670620705838,\"uOpen\":3388.3576,\"uClose\":3446.74,\"uHigh\":3449.17,\"uLow\":3385.1,\"uVolume\":3174115,\"fOpen\":169.4179,\"fClose\":172.337,\"fHigh\":172.4585,\"fLow\":169.255,\"fVolume\":63482299.99999999,\"label\":\"Oct 18, 21\",\"change\":1.8859999999999957,\"changePercent\":0.0111},{\"close\":172.2075,\"high\":172.7345,\"low\":171.1,\"open\":171.7145,\"symbol\":\"AMZN\",\"volume\":47721579.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-19\",\"updated\":1654726895000,\"changeOverTime\":0.01126020318280591,\"marketChangeOverTime\":0.01126020318280591,\"uOpen\":3434.29,\"uClose\":3444.15,\"uHigh\":3454.69,\"uLow\":3422,\"uVolume\":2386079,\"fOpen\":171.7145,\"fClose\":172.2075,\"fHigh\":172.7345,\"fLow\":171.1,\"fVolume\":47721579.99999999,\"label\":\"Oct 19, 21\",\"change\":-0.12949999999997885,\"changePercent\":-0.0008},{\"close\":170.753,\"high\":173.143,\"low\":170.0185,\"open\":172.633,\"symbol\":\"AMZN\",\"volume\":42795539.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-20\",\"updated\":1654726876000,\"changeOverTime\":0.0027188913030711955,\"marketChangeOverTime\":0.0027188913030711955,\"uOpen\":3452.66,\"uClose\":3415.06,\"uHigh\":3462.86,\"uLow\":3400.37,\"uVolume\":2139777,\"fOpen\":172.633,\"fClose\":170.753,\"fHigh\":173.143,\"fLow\":170.0185,\"fVolume\":42795539.99999999,\"label\":\"Oct 20, 21\",\"change\":-1.4545000000000243,\"changePercent\":-0.0084},{\"close\":171.7505,\"high\":172.014,\"low\":170.15,\"open\":170.7125,\"symbol\":\"AMZN\",\"volume\":37627699.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-21\",\"updated\":1654726843000,\"changeOverTime\":0.008576545892301345,\"marketChangeOverTime\":0.008576545892301345,\"uOpen\":3414.25,\"uClose\":3435.01,\"uHigh\":3440.28,\"uLow\":3403,\"uVolume\":1881385,\"fOpen\":170.7125,\"fClose\":171.7505,\"fHigh\":172.014,\"fLow\":170.15,\"fVolume\":37627699.99999999,\"label\":\"Oct 21, 21\",\"change\":0.9975000000000023,\"changePercent\":0.0058},{\"close\":166.7775,\"high\":171.492,\"low\":166.565,\"open\":171.05,\"symbol\":\"AMZN\",\"volume\":62781059.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-22\",\"updated\":1654726920000,\"changeOverTime\":-0.020626578190146155,\"marketChangeOverTime\":-0.020626578190146155,\"uOpen\":3421,\"uClose\":3335.55,\"uHigh\":3429.84,\"uLow\":3331.3,\"uVolume\":3139053,\"fOpen\":171.05,\"fClose\":166.7775,\"fHigh\":171.492,\"fLow\":166.565,\"fVolume\":62781059.99999999,\"label\":\"Oct 22, 21\",\"change\":-4.972999999999985,\"changePercent\":-0.029},{\"close\":166.0185,\"high\":167.39,\"low\":164.885,\"open\":166.75,\"symbol\":\"AMZN\",\"volume\":44519119.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-25\",\"updated\":1654726802000,\"changeOverTime\":-0.025083680779846164,\"marketChangeOverTime\":-0.025083680779846164,\"uOpen\":3335,\"uClose\":3320.37,\"uHigh\":3347.7997,\"uLow\":3297.7,\"uVolume\":2225956,\"fOpen\":166.75,\"fClose\":166.0185,\"fHigh\":167.39,\"fLow\":164.885,\"fVolume\":44519119.99999999,\"label\":\"Oct 25, 21\",\"change\":-0.7590000000000146,\"changePercent\":-0.0046},{\"close\":168.8035,\"high\":170.806,\"low\":167.199,\"open\":167.4755,\"symbol\":\"AMZN\",\"volume\":53966839.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-26\",\"updated\":1654726779000,\"changeOverTime\":-0.008729226613424032,\"marketChangeOverTime\":-0.008729226613424032,\"uOpen\":3349.51,\"uClose\":3376.07,\"uHigh\":3416.12,\"uLow\":3343.98,\"uVolume\":2698342,\"fOpen\":167.4755,\"fClose\":168.8035,\"fHigh\":170.806,\"fLow\":167.199,\"fVolume\":53966839.99999999,\"label\":\"Oct 26, 21\",\"change\":2.785000000000025,\"changePercent\":0.0168},{\"close\":169.6245,\"high\":171.85,\"low\":168.5727,\"open\":169.4,\"symbol\":\"AMZN\",\"volume\":54044479.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-27\",\"updated\":1654726895000,\"changeOverTime\":-0.003908039227200542,\"marketChangeOverTime\":-0.003908039227200542,\"uOpen\":3388,\"uClose\":3392.49,\"uHigh\":3437,\"uLow\":3371.4534,\"uVolume\":2702224,\"fOpen\":169.4,\"fClose\":169.6245,\"fHigh\":171.85,\"fLow\":168.5727,\"fVolume\":54044479.99999999,\"label\":\"Oct 27, 21\",\"change\":0.820999999999998,\"changePercent\":0.0049},{\"close\":172.3285,\"high\":173.95,\"low\":169.3,\"open\":170.1048,\"symbol\":\"AMZN\",\"volume\":114174660,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-28\",\"updated\":1654726876000,\"changeOverTime\":0.011970755769569554,\"marketChangeOverTime\":0.011970755769569554,\"uOpen\":3402.095,\"uClose\":3446.57,\"uHigh\":3479,\"uLow\":3386,\"uVolume\":5708733,\"fOpen\":170.1048,\"fClose\":172.3285,\"fHigh\":173.95,\"fLow\":169.3,\"fVolume\":114174660,\"label\":\"Oct 28, 21\",\"change\":2.7039999999999793,\"changePercent\":0.0159},{\"close\":168.6215,\"high\":168.741,\"low\":163.666,\"open\":165.001,\"symbol\":\"AMZN\",\"volume\":129721539.99999996,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-10-29\",\"updated\":1654726869000,\"changeOverTime\":-0.00979799166128366,\"marketChangeOverTime\":-0.00979799166128366,\"uOpen\":3300.02,\"uClose\":3372.43,\"uHigh\":3374.82,\"uLow\":3273.32,\"uVolume\":6486077,\"fOpen\":165.001,\"fClose\":168.6215,\"fHigh\":168.741,\"fLow\":163.666,\"fVolume\":129721539.99999996,\"label\":\"Oct 29, 21\",\"change\":-3.7069999999999936,\"changePercent\":-0.0215},{\"close\":165.9055,\"high\":168.793,\"low\":164.601,\"open\":168.09,\"symbol\":\"AMZN\",\"volume\":72177579.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-01\",\"updated\":1654726782000,\"changeOverTime\":-0.02574725468318752,\"marketChangeOverTime\":-0.02574725468318752,\"uOpen\":3361.8,\"uClose\":3318.11,\"uHigh\":3375.86,\"uLow\":3292.02,\"uVolume\":3608879,\"fOpen\":168.09,\"fClose\":165.9055,\"fHigh\":168.793,\"fLow\":164.601,\"fVolume\":72177579.99999999,\"label\":\"Nov 1, 21\",\"change\":-2.716000000000008,\"changePercent\":-0.0161},{\"close\":165.6375,\"high\":166.5558,\"low\":164.1775,\"open\":165.7505,\"symbol\":\"AMZN\",\"volume\":52551799.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-02\",\"updated\":1654726869000,\"changeOverTime\":-0.027321040577837827,\"marketChangeOverTime\":-0.027321040577837827,\"uOpen\":3315.01,\"uClose\":3312.75,\"uHigh\":3331.115,\"uLow\":3283.55,\"uVolume\":2627590,\"fOpen\":165.7505,\"fClose\":165.6375,\"fHigh\":166.5558,\"fLow\":164.1775,\"fVolume\":52551799.99999999,\"label\":\"Nov 2, 21\",\"change\":-0.2680000000000007,\"changePercent\":-0.0016},{\"close\":169.2,\"high\":169.746,\"low\":164.876,\"open\":165.45,\"symbol\":\"AMZN\",\"volume\":67943779.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-03\",\"updated\":1654726899000,\"changeOverTime\":-0.006400845616301623,\"marketChangeOverTime\":-0.006400845616301623,\"uOpen\":3309,\"uClose\":3384,\"uHigh\":3394.92,\"uLow\":3297.52,\"uVolume\":3397189,\"fOpen\":165.45,\"fClose\":169.2,\"fHigh\":169.746,\"fLow\":164.876,\"fVolume\":67943779.99999999,\"label\":\"Nov 3, 21\",\"change\":3.5625,\"changePercent\":0.0215},{\"close\":173.85,\"high\":174.9313,\"low\":168.25,\"open\":168.5,\"symbol\":\"AMZN\",\"volume\":107060400,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-04\",\"updated\":1654726846000,\"changeOverTime\":0.020905514122966717,\"marketChangeOverTime\":0.020905514122966717,\"uOpen\":3370,\"uClose\":3477,\"uHigh\":3498.625,\"uLow\":3365.0001,\"uVolume\":5353020,\"fOpen\":168.5,\"fClose\":173.85,\"fHigh\":174.9313,\"fLow\":168.25,\"fVolume\":107060400,\"label\":\"Nov 4, 21\",\"change\":4.650000000000006,\"changePercent\":0.0275},{\"close\":175.9495,\"high\":178.3125,\"low\":173.849,\"open\":173.85,\"symbol\":\"AMZN\",\"volume\":99939020,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-05\",\"updated\":1654726843000,\"changeOverTime\":0.03323448235363209,\"marketChangeOverTime\":0.03323448235363209,\"uOpen\":3477,\"uClose\":3518.99,\"uHigh\":3566.25,\"uLow\":3476.98,\"uVolume\":4996951,\"fOpen\":173.85,\"fClose\":175.9495,\"fHigh\":178.3125,\"fLow\":173.849,\"fVolume\":99939020,\"label\":\"Nov 5, 21\",\"change\":2.099500000000006,\"changePercent\":0.0121},{\"close\":174.449,\"high\":178.95,\"low\":174.393,\"open\":176.162,\"symbol\":\"AMZN\",\"volume\":61479839.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-08\",\"updated\":1654726843000,\"changeOverTime\":0.024423043044218804,\"marketChangeOverTime\":0.024423043044218804,\"uOpen\":3523.24,\"uClose\":3488.98,\"uHigh\":3579,\"uLow\":3487.86,\"uVolume\":3073992,\"fOpen\":176.162,\"fClose\":174.449,\"fHigh\":178.95,\"fLow\":174.393,\"fVolume\":61479839.99999999,\"label\":\"Nov 8, 21\",\"change\":-1.5004999999999882,\"changePercent\":-0.0085},{\"close\":178.8115,\"high\":179.6885,\"low\":175.0713,\"open\":175.7625,\"symbol\":\"AMZN\",\"volume\":85898439.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-09\",\"updated\":1654726869000,\"changeOverTime\":0.05004110634799462,\"marketChangeOverTime\":0.05004110634799462,\"uOpen\":3515.25,\"uClose\":3576.23,\"uHigh\":3593.77,\"uLow\":3501.425,\"uVolume\":4294922,\"fOpen\":175.7625,\"fClose\":178.8115,\"fHigh\":179.6885,\"fLow\":175.0713,\"fVolume\":85898439.99999999,\"label\":\"Nov 9, 21\",\"change\":4.362499999999983,\"changePercent\":0.025},{\"close\":174.1025,\"high\":180.2725,\"low\":173.1545,\"open\":178.1935,\"symbol\":\"AMZN\",\"volume\":80548439.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-10\",\"updated\":1654726813000,\"changeOverTime\":0.022388278818486113,\"marketChangeOverTime\":0.022388278818486113,\"uOpen\":3563.87,\"uClose\":3482.05,\"uHigh\":3605.45,\"uLow\":3463.09,\"uVolume\":4027422,\"fOpen\":178.1935,\"fClose\":174.1025,\"fHigh\":180.2725,\"fLow\":173.1545,\"fVolume\":80548439.99999999,\"label\":\"Nov 10, 21\",\"change\":-4.709000000000003,\"changePercent\":-0.0263},{\"close\":173.625,\"high\":177.162,\"low\":173.3735,\"open\":175.65,\"symbol\":\"AMZN\",\"volume\":45288119.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-11\",\"updated\":1654726876000,\"changeOverTime\":0.019584238651711834,\"marketChangeOverTime\":0.019584238651711834,\"uOpen\":3513,\"uClose\":3472.5,\"uHigh\":3543.24,\"uLow\":3467.47,\"uVolume\":2264406,\"fOpen\":175.65,\"fClose\":173.625,\"fHigh\":177.162,\"fLow\":173.3735,\"fVolume\":45288119.99999999,\"label\":\"Nov 11, 21\",\"change\":-0.47749999999999204,\"changePercent\":-0.0027},{\"close\":176.2575,\"high\":177.0363,\"low\":172.3525,\"open\":174.25,\"symbol\":\"AMZN\",\"volume\":53788679.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-12\",\"updated\":1654726834000,\"changeOverTime\":0.03504316166539433,\"marketChangeOverTime\":0.03504316166539433,\"uOpen\":3485,\"uClose\":3525.15,\"uHigh\":3540.7262,\"uLow\":3447.05,\"uVolume\":2689434,\"fOpen\":174.25,\"fClose\":176.2575,\"fHigh\":177.0363,\"fLow\":172.3525,\"fVolume\":53788679.99999999,\"label\":\"Nov 12, 21\",\"change\":2.632499999999993,\"changePercent\":0.0152},{\"close\":177.284,\"high\":179.694,\"low\":176.2905,\"open\":176.85,\"symbol\":\"AMZN\",\"volume\":58594379.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-15\",\"updated\":1654726779000,\"changeOverTime\":0.04107111398203066,\"marketChangeOverTime\":0.04107111398203066,\"uOpen\":3537,\"uClose\":3545.68,\"uHigh\":3593.88,\"uLow\":3525.81,\"uVolume\":2929719,\"fOpen\":176.85,\"fClose\":177.284,\"fHigh\":179.694,\"fLow\":176.2905,\"fVolume\":58594379.99999999,\"label\":\"Nov 15, 21\",\"change\":1.0264999999999986,\"changePercent\":0.0058},{\"close\":177.035,\"high\":178.825,\"low\":176.2573,\"open\":176.95,\"symbol\":\"AMZN\",\"volume\":44341419.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-16\",\"updated\":1654726844000,\"changeOverTime\":0.03960890246050857,\"marketChangeOverTime\":0.03960890246050857,\"uOpen\":3539,\"uClose\":3540.7,\"uHigh\":3576.5,\"uLow\":3525.1466,\"uVolume\":2217071,\"fOpen\":176.95,\"fClose\":177.035,\"fHigh\":178.825,\"fLow\":176.2573,\"fVolume\":44341419.99999999,\"label\":\"Nov 16, 21\",\"change\":-0.24899999999999523,\"changePercent\":-0.0014},{\"close\":177.45,\"high\":179.3623,\"low\":177.2675,\"open\":178.236,\"symbol\":\"AMZN\",\"volume\":51205399.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-17\",\"updated\":1654726779000,\"changeOverTime\":0.042045921663045376,\"marketChangeOverTime\":0.042045921663045376,\"uOpen\":3564.72,\"uClose\":3549,\"uHigh\":3587.245,\"uLow\":3545.35,\"uVolume\":2560270,\"fOpen\":178.236,\"fClose\":177.45,\"fHigh\":179.3623,\"fLow\":177.2675,\"fVolume\":51205399.99999999,\"label\":\"Nov 17, 21\",\"change\":0.41499999999999204,\"changePercent\":0.0023},{\"close\":184.803,\"high\":185.21,\"low\":178.05,\"open\":178.3175,\"symbol\":\"AMZN\",\"volume\":114070760,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-18\",\"updated\":1654726899000,\"changeOverTime\":0.08522520406365615,\"marketChangeOverTime\":0.08522520406365615,\"uOpen\":3566.35,\"uClose\":3696.06,\"uHigh\":3704.2,\"uLow\":3561,\"uVolume\":5703538,\"fOpen\":178.3175,\"fClose\":184.803,\"fHigh\":185.21,\"fLow\":178.05,\"fVolume\":114070760,\"label\":\"Nov 18, 21\",\"change\":7.353000000000009,\"changePercent\":0.0414},{\"close\":183.8285,\"high\":188.1073,\"low\":183.786,\"open\":185.6345,\"symbol\":\"AMZN\",\"volume\":98924060,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-19\",\"updated\":1654726895000,\"changeOverTime\":0.07950261318926537,\"marketChangeOverTime\":0.07950261318926537,\"uOpen\":3712.69,\"uClose\":3676.57,\"uHigh\":3762.145,\"uLow\":3675.72,\"uVolume\":4946203,\"fOpen\":185.6345,\"fClose\":183.8285,\"fHigh\":188.1073,\"fLow\":183.786,\"fVolume\":98924060,\"label\":\"Nov 19, 21\",\"change\":-0.9745000000000061,\"changePercent\":-0.0053},{\"close\":178.6285,\"high\":185.6728,\"low\":178.375,\"open\":183.8188,\"symbol\":\"AMZN\",\"volume\":96957000,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-22\",\"updated\":1654726844000,\"changeOverTime\":0.04896646896470733,\"marketChangeOverTime\":0.04896646896470733,\"uOpen\":3676.3768,\"uClose\":3572.57,\"uHigh\":3713.455,\"uLow\":3567.5,\"uVolume\":4847850,\"fOpen\":183.8188,\"fClose\":178.6285,\"fHigh\":185.6728,\"fLow\":178.375,\"fVolume\":96957000,\"label\":\"Nov 22, 21\",\"change\":-5.199999999999989,\"changePercent\":-0.0283},{\"close\":179.002,\"high\":181.0525,\"low\":176.3855,\"open\":179.252,\"symbol\":\"AMZN\",\"volume\":73844919.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-23\",\"updated\":1654726813000,\"changeOverTime\":0.05115978624699053,\"marketChangeOverTime\":0.05115978624699053,\"uOpen\":3585.04,\"uClose\":3580.04,\"uHigh\":3621.05,\"uLow\":3527.71,\"uVolume\":3692246,\"fOpen\":179.252,\"fClose\":179.002,\"fHigh\":181.0525,\"fLow\":176.3855,\"fVolume\":73844919.99999999,\"label\":\"Nov 23, 21\",\"change\":0.37350000000000705,\"changePercent\":0.0021},{\"close\":179.0205,\"high\":180.682,\"low\":176.8425,\"open\":178.1335,\"symbol\":\"AMZN\",\"volume\":46560359.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-24\",\"updated\":1654726854000,\"changeOverTime\":0.05126842445240476,\"marketChangeOverTime\":0.05126842445240476,\"uOpen\":3562.67,\"uClose\":3580.41,\"uHigh\":3613.64,\"uLow\":3536.85,\"uVolume\":2328018,\"fOpen\":178.1335,\"fClose\":179.0205,\"fHigh\":180.682,\"fLow\":176.8425,\"fVolume\":46560359.99999999,\"label\":\"Nov 24, 21\",\"change\":0.01849999999998886,\"changePercent\":0.0001},{\"close\":175.228,\"high\":181.675,\"low\":175.2075,\"open\":180.1048,\"symbol\":\"AMZN\",\"volume\":59825939.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-26\",\"updated\":1654726869000,\"changeOverTime\":0.0289975923424747,\"marketChangeOverTime\":0.0289975923424747,\"uOpen\":3602.095,\"uClose\":3504.56,\"uHigh\":3633.5,\"uLow\":3504.15,\"uVolume\":2991297,\"fOpen\":180.1048,\"fClose\":175.228,\"fHigh\":181.675,\"fLow\":175.2075,\"fVolume\":59825939.99999999,\"label\":\"Nov 26, 21\",\"change\":-3.7924999999999898,\"changePercent\":-0.0212},{\"close\":178.0785,\"high\":179.8,\"low\":176.575,\"open\":177.3822,\"symbol\":\"AMZN\",\"volume\":65311139.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-29\",\"updated\":1654726869000,\"changeOverTime\":0.045736684479417464,\"marketChangeOverTime\":0.045736684479417464,\"uOpen\":3547.6443,\"uClose\":3561.57,\"uHigh\":3596,\"uLow\":3531.5001,\"uVolume\":3265557,\"fOpen\":177.3822,\"fClose\":178.0785,\"fHigh\":179.8,\"fLow\":176.575,\"fVolume\":65311139.99999999,\"label\":\"Nov 29, 21\",\"change\":2.8504999999999825,\"changePercent\":0.0163},{\"close\":175.3535,\"high\":179.2885,\"low\":174.6005,\"open\":178.175,\"symbol\":\"AMZN\",\"volume\":80022139.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-11-30\",\"updated\":1654726842000,\"changeOverTime\":0.029734570438663486,\"marketChangeOverTime\":0.029734570438663486,\"uOpen\":3563.5,\"uClose\":3507.07,\"uHigh\":3585.77,\"uLow\":3492.01,\"uVolume\":4001107,\"fOpen\":178.175,\"fClose\":175.3535,\"fHigh\":179.2885,\"fLow\":174.6005,\"fVolume\":80022139.99999999,\"label\":\"Nov 30, 21\",\"change\":-2.7249999999999943,\"changePercent\":-0.0153},{\"close\":172.186,\"high\":177.994,\"low\":172.08,\"open\":177.25,\"symbol\":\"AMZN\",\"volume\":75139899.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-01\",\"updated\":1654726782000,\"changeOverTime\":0.011133947971108199,\"marketChangeOverTime\":0.011133947971108199,\"uOpen\":3545,\"uClose\":3443.72,\"uHigh\":3559.88,\"uLow\":3441.6,\"uVolume\":3756995,\"fOpen\":177.25,\"fClose\":172.186,\"fHigh\":177.994,\"fLow\":172.08,\"fVolume\":75139899.99999999,\"label\":\"Dec 1, 21\",\"change\":-3.1674999999999898,\"changePercent\":-0.0181},{\"close\":171.868,\"high\":174.635,\"low\":171.1875,\"open\":173,\"symbol\":\"AMZN\",\"volume\":64725759.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-02\",\"updated\":1654726779000,\"changeOverTime\":0.009266545305067844,\"marketChangeOverTime\":0.009266545305067844,\"uOpen\":3460,\"uClose\":3437.36,\"uHigh\":3492.7,\"uLow\":3423.75,\"uVolume\":3236288,\"fOpen\":173,\"fClose\":171.868,\"fHigh\":174.635,\"fLow\":171.1875,\"fVolume\":64725759.99999999,\"label\":\"Dec 2, 21\",\"change\":-0.31800000000001205,\"changePercent\":-0.0018},{\"close\":169.4895,\"high\":173.4933,\"low\":166.93,\"open\":172.75,\"symbol\":\"AMZN\",\"volume\":80710999.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-03\",\"updated\":1654726834000,\"changeOverTime\":-0.0047008045099536065,\"marketChangeOverTime\":-0.0047008045099536065,\"uOpen\":3455,\"uClose\":3389.79,\"uHigh\":3469.865,\"uLow\":3338.6,\"uVolume\":4035550,\"fOpen\":172.75,\"fClose\":169.4895,\"fHigh\":173.4933,\"fLow\":166.93,\"fVolume\":80710999.99999999,\"label\":\"Dec 3, 21\",\"change\":-2.3785000000000025,\"changePercent\":-0.0138},{\"close\":171.3685,\"high\":173.6955,\"low\":166.9345,\"open\":169.65,\"symbol\":\"AMZN\",\"volume\":68859999.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-06\",\"updated\":1654726842000,\"changeOverTime\":0.0063333137588820225,\"marketChangeOverTime\":0.0063333137588820225,\"uOpen\":3393,\"uClose\":3427.37,\"uHigh\":3473.91,\"uLow\":3338.69,\"uVolume\":3443000,\"fOpen\":169.65,\"fClose\":171.3685,\"fHigh\":173.6955,\"fLow\":166.9345,\"fVolume\":68859999.99999999,\"label\":\"Dec 6, 21\",\"change\":1.879000000000019,\"changePercent\":0.0111},{\"close\":176.1645,\"high\":177.4995,\"low\":173.3345,\"open\":174.6,\"symbol\":\"AMZN\",\"volume\":66410719.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-07\",\"updated\":1654726854000,\"changeOverTime\":0.034497034470609034,\"marketChangeOverTime\":0.034497034470609034,\"uOpen\":3492,\"uClose\":3523.29,\"uHigh\":3549.99,\"uLow\":3466.69,\"uVolume\":3320536,\"fOpen\":174.6,\"fClose\":176.1645,\"fHigh\":177.4995,\"fLow\":173.3345,\"fVolume\":66410719.99999999,\"label\":\"Dec 7, 21\",\"change\":4.795999999999992,\"changePercent\":0.028},{\"close\":176.158,\"high\":177.18,\"low\":174.7505,\"open\":176.1505,\"symbol\":\"AMZN\",\"volume\":45253659.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-08\",\"updated\":1654726827000,\"changeOverTime\":0.03445886429032823,\"marketChangeOverTime\":0.03445886429032823,\"uOpen\":3523.01,\"uClose\":3523.16,\"uHigh\":3543.6,\"uLow\":3495.01,\"uVolume\":2262683,\"fOpen\":176.1505,\"fClose\":176.158,\"fHigh\":177.18,\"fLow\":174.7505,\"fVolume\":45253659.99999999,\"label\":\"Dec 8, 21\",\"change\":-0.006500000000016826,\"changePercent\":0},{\"close\":174.171,\"high\":176.9695,\"low\":174.1395,\"open\":175.75,\"symbol\":\"AMZN\",\"volume\":46061819.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-09\",\"updated\":1654726813000,\"changeOverTime\":0.02279053379529039,\"marketChangeOverTime\":0.02279053379529039,\"uOpen\":3515,\"uClose\":3483.42,\"uHigh\":3539.39,\"uLow\":3482.79,\"uVolume\":2303091,\"fOpen\":175.75,\"fClose\":174.171,\"fHigh\":176.9695,\"fLow\":174.1395,\"fVolume\":46061819.99999999,\"label\":\"Dec 9, 21\",\"change\":-1.9869999999999948,\"changePercent\":-0.0113},{\"close\":172.212,\"high\":175.927,\"low\":170.5,\"open\":175.417,\"symbol\":\"AMZN\",\"volume\":60689759.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-10\",\"updated\":1654726842000,\"changeOverTime\":0.011286628692230884,\"marketChangeOverTime\":0.011286628692230884,\"uOpen\":3508.34,\"uClose\":3444.24,\"uHigh\":3518.54,\"uLow\":3410,\"uVolume\":3034488,\"fOpen\":175.417,\"fClose\":172.212,\"fHigh\":175.927,\"fLow\":170.5,\"fVolume\":60689759.99999999,\"label\":\"Dec 10, 21\",\"change\":-1.9590000000000032,\"changePercent\":-0.0112},{\"close\":169.5675,\"high\":172.1,\"low\":169.13,\"open\":172,\"symbol\":\"AMZN\",\"volume\":62168999.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-13\",\"updated\":1654726876000,\"changeOverTime\":-0.004242762346585217,\"marketChangeOverTime\":-0.004242762346585217,\"uOpen\":3440,\"uClose\":3391.35,\"uHigh\":3442,\"uLow\":3382.6,\"uVolume\":3108450,\"fOpen\":172,\"fClose\":169.5675,\"fHigh\":172.1,\"fLow\":169.13,\"fVolume\":62168999.99999999,\"label\":\"Dec 13, 21\",\"change\":-2.6444999999999936,\"changePercent\":-0.0154},{\"close\":169.0915,\"high\":169.499,\"low\":166.44,\"open\":167.55,\"symbol\":\"AMZN\",\"volume\":55975279.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-14\",\"updated\":1654726844000,\"changeOverTime\":-0.007037994010217838,\"marketChangeOverTime\":-0.007037994010217838,\"uOpen\":3351,\"uClose\":3381.83,\"uHigh\":3389.98,\"uLow\":3328.8,\"uVolume\":2798764,\"fOpen\":167.55,\"fClose\":169.0915,\"fHigh\":169.499,\"fLow\":166.44,\"fVolume\":55975279.99999999,\"label\":\"Dec 14, 21\",\"change\":-0.4759999999999991,\"changePercent\":-0.0028},{\"close\":173.315,\"high\":173.6,\"low\":165.195,\"open\":168.598,\"symbol\":\"AMZN\",\"volume\":75794259.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-15\",\"updated\":1654726844000,\"changeOverTime\":0.017763814669093932,\"marketChangeOverTime\":0.017763814669093932,\"uOpen\":3371.96,\"uClose\":3466.3,\"uHigh\":3472,\"uLow\":3303.9,\"uVolume\":3789713,\"fOpen\":168.598,\"fClose\":173.315,\"fHigh\":173.6,\"fLow\":165.195,\"fVolume\":75794259.99999999,\"label\":\"Dec 15, 21\",\"change\":4.223500000000001,\"changePercent\":0.025},{\"close\":168.871,\"high\":174.166,\"low\":168.1603,\"open\":173.3686,\"symbol\":\"AMZN\",\"volume\":60876839.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-16\",\"updated\":1654726846000,\"changeOverTime\":-0.008332843972047583,\"marketChangeOverTime\":-0.008332843972047583,\"uOpen\":3467.3714,\"uClose\":3377.42,\"uHigh\":3483.32,\"uLow\":3363.205,\"uVolume\":3043842,\"fOpen\":173.3686,\"fClose\":168.871,\"fHigh\":174.166,\"fLow\":168.1603,\"fVolume\":60876839.99999999,\"label\":\"Dec 16, 21\",\"change\":-4.443999999999988,\"changePercent\":-0.0256},{\"close\":170.0175,\"high\":170.8985,\"low\":165.6136,\"open\":167.7105,\"symbol\":\"AMZN\",\"volume\":85755159.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-17\",\"updated\":1654726842000,\"changeOverTime\":-0.0016002114040752807,\"marketChangeOverTime\":-0.0016002114040752807,\"uOpen\":3354.21,\"uClose\":3400.35,\"uHigh\":3417.97,\"uLow\":3312.271,\"uVolume\":4287758,\"fOpen\":167.7105,\"fClose\":170.0175,\"fHigh\":170.8985,\"fLow\":165.6136,\"fVolume\":85755159.99999999,\"label\":\"Dec 17, 21\",\"change\":1.1465000000000032,\"changePercent\":0.0068},{\"close\":167.079,\"high\":167.8743,\"low\":165.6,\"open\":166.85,\"symbol\":\"AMZN\",\"volume\":57372659.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-20\",\"updated\":1654726842000,\"changeOverTime\":-0.018856069058664538,\"marketChangeOverTime\":-0.018856069058664538,\"uOpen\":3337,\"uClose\":3341.58,\"uHigh\":3357.4851,\"uLow\":3312,\"uVolume\":2868633,\"fOpen\":166.85,\"fClose\":167.079,\"fHigh\":167.8743,\"fLow\":165.6,\"fVolume\":57372659.99999999,\"label\":\"Dec 20, 21\",\"change\":-2.9385000000000048,\"changePercent\":-0.0173},{\"close\":170.417,\"high\":170.7165,\"low\":165.6475,\"open\":167.8505,\"symbol\":\"AMZN\",\"volume\":55955819.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-21\",\"updated\":1654726899000,\"changeOverTime\":0.0007457865993306099,\"marketChangeOverTime\":0.0007457865993306099,\"uOpen\":3357.01,\"uClose\":3408.34,\"uHigh\":3414.3299,\"uLow\":3312.95,\"uVolume\":2797791,\"fOpen\":167.8505,\"fClose\":170.417,\"fHigh\":170.7165,\"fLow\":165.6475,\"fVolume\":55955819.99999999,\"label\":\"Dec 21, 21\",\"change\":3.337999999999994,\"changePercent\":0.02},{\"close\":171.037,\"high\":172.05,\"low\":168.5005,\"open\":169.2698,\"symbol\":\"AMZN\",\"volume\":55035459.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-22\",\"updated\":1654726782000,\"changeOverTime\":0.004386634564566411,\"marketChangeOverTime\":0.004386634564566411,\"uOpen\":3385.395,\"uClose\":3420.74,\"uHigh\":3441,\"uLow\":3370.01,\"uVolume\":2751773,\"fOpen\":169.2698,\"fClose\":171.037,\"fHigh\":172.05,\"fLow\":168.5005,\"fVolume\":55035459.99999999,\"label\":\"Dec 22, 21\",\"change\":0.6200000000000045,\"changePercent\":0.0036},{\"close\":171.0685,\"high\":171.975,\"low\":170.15,\"open\":170.428,\"symbol\":\"AMZN\",\"volume\":36788239.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-23\",\"updated\":1654726813000,\"changeOverTime\":0.0045716131305420646,\"marketChangeOverTime\":0.0045716131305420646,\"uOpen\":3408.56,\"uClose\":3421.37,\"uHigh\":3439.5,\"uLow\":3403,\"uVolume\":1839412,\"fOpen\":170.428,\"fClose\":171.0685,\"fHigh\":171.975,\"fLow\":170.15,\"fVolume\":36788239.99999999,\"label\":\"Dec 23, 21\",\"change\":0.03149999999999409,\"changePercent\":0.0002},{\"close\":169.6695,\"high\":172.943,\"low\":169.2155,\"open\":171.037,\"symbol\":\"AMZN\",\"volume\":58846819.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-27\",\"updated\":1654726846000,\"changeOverTime\":-0.0036437841329496315,\"marketChangeOverTime\":-0.0036437841329496315,\"uOpen\":3420.74,\"uClose\":3393.39,\"uHigh\":3458.86,\"uLow\":3384.31,\"uVolume\":2942341,\"fOpen\":171.037,\"fClose\":169.6695,\"fHigh\":172.943,\"fLow\":169.2155,\"fVolume\":58846819.99999999,\"label\":\"Dec 27, 21\",\"change\":-1.399000000000001,\"changePercent\":-0.0082},{\"close\":170.661,\"high\":172.1759,\"low\":169.1355,\"open\":170.1825,\"symbol\":\"AMZN\",\"volume\":54711859.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-28\",\"updated\":1654726876000,\"changeOverTime\":0.0021786364437137197,\"marketChangeOverTime\":0.0021786364437137197,\"uOpen\":3403.65,\"uClose\":3413.22,\"uHigh\":3443.5176,\"uLow\":3382.71,\"uVolume\":2735593,\"fOpen\":170.1825,\"fClose\":170.661,\"fHigh\":172.1759,\"fLow\":169.1355,\"fVolume\":54711859.99999999,\"label\":\"Dec 28, 21\",\"change\":0.991500000000002,\"changePercent\":0.0058},{\"close\":169.201,\"high\":171.212,\"low\":168.6005,\"open\":170.84,\"symbol\":\"AMZN\",\"volume\":35754039.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-29\",\"updated\":1654726844000,\"changeOverTime\":-0.0063949732808737956,\"marketChangeOverTime\":-0.0063949732808737956,\"uOpen\":3416.8,\"uClose\":3384.02,\"uHigh\":3424.24,\"uLow\":3372.0101,\"uVolume\":1787702,\"fOpen\":170.84,\"fClose\":169.201,\"fHigh\":171.212,\"fLow\":168.6005,\"fVolume\":35754039.99999999,\"label\":\"Dec 29, 21\",\"change\":-1.460000000000008,\"changePercent\":-0.0086},{\"close\":168.6445,\"high\":170.888,\"low\":168.524,\"open\":169.7,\"symbol\":\"AMZN\",\"volume\":37583099.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-30\",\"updated\":1654726813000,\"changeOverTime\":-0.009662927946444293,\"marketChangeOverTime\":-0.009662927946444293,\"uOpen\":3394,\"uClose\":3372.89,\"uHigh\":3417.76,\"uLow\":3370.48,\"uVolume\":1879155,\"fOpen\":169.7,\"fClose\":168.6445,\"fHigh\":170.888,\"fLow\":168.524,\"fVolume\":37583099.99999999,\"label\":\"Dec 30, 21\",\"change\":-0.5564999999999998,\"changePercent\":-0.0033},{\"close\":166.717,\"high\":169.35,\"low\":166.5585,\"open\":168.956,\"symbol\":\"AMZN\",\"volume\":47830379.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2021-12-31\",\"updated\":1654726890000,\"changeOverTime\":-0.020981854483527976,\"marketChangeOverTime\":-0.020981854483527976,\"uOpen\":3379.12,\"uClose\":3334.34,\"uHigh\":3387,\"uLow\":3331.17,\"uVolume\":2391519,\"fOpen\":168.956,\"fClose\":166.717,\"fHigh\":169.35,\"fLow\":166.5585,\"fVolume\":47830379.99999999,\"label\":\"Dec 31, 21\",\"change\":-1.9274999999999807,\"changePercent\":-0.0114},{\"close\":170.4045,\"high\":170.7035,\"low\":166.1605,\"open\":167.55,\"symbol\":\"AMZN\",\"volume\":63869139.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-03\",\"updated\":1654726899000,\"changeOverTime\":0.0006723824064831812,\"marketChangeOverTime\":0.0006723824064831812,\"uOpen\":3351,\"uClose\":3408.09,\"uHigh\":3414.07,\"uLow\":3323.21,\"uVolume\":3193457,\"fOpen\":167.55,\"fClose\":170.4045,\"fHigh\":170.7035,\"fLow\":166.1605,\"fVolume\":63869139.99999999,\"label\":\"Jan 3, 22\",\"change\":3.6875,\"changePercent\":0.0221},{\"close\":167.522,\"high\":171.4,\"low\":166.3495,\"open\":170.438,\"symbol\":\"AMZN\",\"volume\":70725159.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-04\",\"updated\":1654726779000,\"changeOverTime\":-0.016254624464149398,\"marketChangeOverTime\":-0.016254624464149398,\"uOpen\":3408.76,\"uClose\":3350.44,\"uHigh\":3428,\"uLow\":3326.99,\"uVolume\":3536258,\"fOpen\":170.438,\"fClose\":167.522,\"fHigh\":171.4,\"fLow\":166.3495,\"fVolume\":70725159.99999999,\"label\":\"Jan 4, 22\",\"change\":-2.8825000000000216,\"changePercent\":-0.0169},{\"close\":164.357,\"high\":167.1263,\"low\":164.357,\"open\":166.883,\"symbol\":\"AMZN\",\"volume\":64302719.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-05\",\"updated\":1654726844000,\"changeOverTime\":-0.0348405660931352,\"marketChangeOverTime\":-0.0348405660931352,\"uOpen\":3337.66,\"uClose\":3287.14,\"uHigh\":3342.525,\"uLow\":3287.14,\"uVolume\":3215136,\"fOpen\":166.883,\"fClose\":164.357,\"fHigh\":167.1263,\"fLow\":164.357,\"fVolume\":64302719.99999999,\"label\":\"Jan 5, 22\",\"change\":-3.164999999999992,\"changePercent\":-0.0189},{\"close\":163.254,\"high\":164.8,\"low\":161.9372,\"open\":163.4505,\"symbol\":\"AMZN\",\"volume\":51957779.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-06\",\"updated\":1654726854000,\"changeOverTime\":-0.04131775206999825,\"marketChangeOverTime\":-0.04131775206999825,\"uOpen\":3269.01,\"uClose\":3265.08,\"uHigh\":3296,\"uLow\":3238.7442,\"uVolume\":2597889,\"fOpen\":163.4505,\"fClose\":163.254,\"fHigh\":164.8,\"fLow\":161.9372,\"fVolume\":51957779.99999999,\"label\":\"Jan 6, 22\",\"change\":-1.1030000000000086,\"changePercent\":-0.0067},{\"close\":162.554,\"high\":165.2433,\"low\":162.031,\"open\":163.839,\"symbol\":\"AMZN\",\"volume\":46605899.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-07\",\"updated\":1654726846000,\"changeOverTime\":-0.045428386869457923,\"marketChangeOverTime\":-0.045428386869457923,\"uOpen\":3276.78,\"uClose\":3251.08,\"uHigh\":3304.865,\"uLow\":3240.62,\"uVolume\":2330295,\"fOpen\":163.839,\"fClose\":162.554,\"fHigh\":165.2433,\"fLow\":162.031,\"fVolume\":46605899.99999999,\"label\":\"Jan 7, 22\",\"change\":-0.6999999999999886,\"changePercent\":-0.0043},{\"close\":161.486,\"high\":161.6615,\"low\":156.3045,\"open\":160.5855,\"symbol\":\"AMZN\",\"volume\":87798299.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-10\",\"updated\":1654726781000,\"changeOverTime\":-0.05170004110634801,\"marketChangeOverTime\":-0.05170004110634801,\"uOpen\":3211.71,\"uClose\":3229.72,\"uHigh\":3233.23,\"uLow\":3126.09,\"uVolume\":4389915,\"fOpen\":160.5855,\"fClose\":161.486,\"fHigh\":161.6615,\"fLow\":156.3045,\"fVolume\":87798299.99999999,\"label\":\"Jan 10, 22\",\"change\":-1.068000000000012,\"changePercent\":-0.0066},{\"close\":165.362,\"high\":166.35,\"low\":160.7015,\"open\":161.5,\"symbol\":\"AMZN\",\"volume\":62805579.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-11\",\"updated\":1654726900000,\"changeOverTime\":-0.02893886898819659,\"marketChangeOverTime\":-0.02893886898819659,\"uOpen\":3230,\"uClose\":3307.24,\"uHigh\":3327,\"uLow\":3214.03,\"uVolume\":3140279,\"fOpen\":161.5,\"fClose\":165.362,\"fHigh\":166.35,\"fLow\":160.7015,\"fVolume\":62805579.99999999,\"label\":\"Jan 11, 22\",\"change\":3.8760000000000048,\"changePercent\":0.024},{\"close\":165.207,\"high\":166.878,\"low\":164.417,\"open\":166.575,\"symbol\":\"AMZN\",\"volume\":50029119.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-12\",\"updated\":1654726813000,\"changeOverTime\":-0.029849080979505543,\"marketChangeOverTime\":-0.029849080979505543,\"uOpen\":3331.5,\"uClose\":3304.14,\"uHigh\":3337.56,\"uLow\":3288.34,\"uVolume\":2501456,\"fOpen\":166.575,\"fClose\":165.207,\"fHigh\":166.878,\"fLow\":164.417,\"fVolume\":50029119.99999999,\"label\":\"Jan 12, 22\",\"change\":-0.15500000000000114,\"changePercent\":-0.0009},{\"close\":161.214,\"high\":166.2215,\"low\":161.091,\"open\":165.2505,\"symbol\":\"AMZN\",\"volume\":52188299.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-13\",\"updated\":1654726854000,\"changeOverTime\":-0.05329731634270946,\"marketChangeOverTime\":-0.05329731634270946,\"uOpen\":3305.01,\"uClose\":3224.28,\"uHigh\":3324.4299,\"uLow\":3221.82,\"uVolume\":2609415,\"fOpen\":165.2505,\"fClose\":161.214,\"fHigh\":166.2215,\"fLow\":161.091,\"fVolume\":52188299.99999999,\"label\":\"Jan 13, 22\",\"change\":-3.992999999999995,\"changePercent\":-0.0242},{\"close\":162.138,\"high\":162.25,\"low\":159.8005,\"open\":160.15,\"symbol\":\"AMZN\",\"volume\":45974859.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-14\",\"updated\":1654726827000,\"changeOverTime\":-0.04787127840742256,\"marketChangeOverTime\":-0.04787127840742256,\"uOpen\":3203,\"uClose\":3242.76,\"uHigh\":3245,\"uLow\":3196.01,\"uVolume\":2298743,\"fOpen\":160.15,\"fClose\":162.138,\"fHigh\":162.25,\"fLow\":159.8005,\"fVolume\":45974859.99999999,\"label\":\"Jan 14, 22\",\"change\":0.9240000000000066,\"changePercent\":0.0057},{\"close\":158.9175,\"high\":159.7345,\"low\":157.6645,\"open\":159.105,\"symbol\":\"AMZN\",\"volume\":67441439.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-18\",\"updated\":1654726900000,\"changeOverTime\":-0.06678313465265137,\"marketChangeOverTime\":-0.06678313465265137,\"uOpen\":3182.1,\"uClose\":3178.35,\"uHigh\":3194.6899,\"uLow\":3153.29,\"uVolume\":3372072,\"fOpen\":159.105,\"fClose\":158.9175,\"fHigh\":159.7345,\"fLow\":157.6645,\"fVolume\":67441439.99999999,\"label\":\"Jan 18, 22\",\"change\":-3.2205000000000155,\"changePercent\":-0.0199},{\"close\":156.299,\"high\":159.25,\"low\":156.25,\"open\":158.762,\"symbol\":\"AMZN\",\"volume\":53241919.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-19\",\"updated\":1654726842000,\"changeOverTime\":-0.08215984497034462,\"marketChangeOverTime\":-0.08215984497034462,\"uOpen\":3175.24,\"uClose\":3125.98,\"uHigh\":3185,\"uLow\":3125,\"uVolume\":2662096,\"fOpen\":158.762,\"fClose\":156.299,\"fHigh\":159.25,\"fLow\":156.25,\"fVolume\":53241919.99999999,\"label\":\"Jan 19, 22\",\"change\":-2.618499999999983,\"changePercent\":-0.0165},{\"close\":151.6675,\"high\":158,\"low\":151.351,\"open\":156.766,\"symbol\":\"AMZN\",\"volume\":71973319.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-20\",\"updated\":1654726855000,\"changeOverTime\":-0.10935756650419874,\"marketChangeOverTime\":-0.10935756650419874,\"uOpen\":3135.32,\"uClose\":3033.35,\"uHigh\":3160,\"uLow\":3027.02,\"uVolume\":3598666,\"fOpen\":156.766,\"fClose\":151.6675,\"fHigh\":158,\"fLow\":151.351,\"fVolume\":71973319.99999999,\"label\":\"Jan 20, 22\",\"change\":-4.631500000000017,\"changePercent\":-0.0296},{\"close\":142.643,\"high\":150.9,\"low\":142.0704,\"open\":149.95,\"symbol\":\"AMZN\",\"volume\":163971439.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-21\",\"updated\":1654726827000,\"changeOverTime\":-0.16235245757237649,\"marketChangeOverTime\":-0.16235245757237649,\"uOpen\":2999,\"uClose\":2852.86,\"uHigh\":3018,\"uLow\":2841.408,\"uVolume\":8198572,\"fOpen\":149.95,\"fClose\":142.643,\"fHigh\":150.9,\"fLow\":142.0704,\"fVolume\":163971439.99999997,\"label\":\"Jan 21, 22\",\"change\":-9.024499999999989,\"changePercent\":-0.0595},{\"close\":144.544,\"high\":144.945,\"low\":135.352,\"open\":139,\"symbol\":\"AMZN\",\"volume\":156044739.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-24\",\"updated\":1654726781000,\"changeOverTime\":-0.15118914792412932,\"marketChangeOverTime\":-0.15118914792412932,\"uOpen\":2780,\"uClose\":2890.88,\"uHigh\":2898.9,\"uLow\":2707.04,\"uVolume\":7802237,\"fOpen\":139,\"fClose\":144.544,\"fHigh\":144.945,\"fLow\":135.352,\"fVolume\":156044739.99999997,\"label\":\"Jan 24, 22\",\"change\":1.9010000000000105,\"changePercent\":0.0133},{\"close\":139.986,\"high\":143.6,\"low\":138.145,\"open\":142.2425,\"symbol\":\"AMZN\",\"volume\":90824660,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-25\",\"updated\":1654726740000,\"changeOverTime\":-0.17795525280404018,\"marketChangeOverTime\":-0.17795525280404018,\"uOpen\":2844.85,\"uClose\":2799.72,\"uHigh\":2872,\"uLow\":2762.9,\"uVolume\":4541233,\"fOpen\":142.2425,\"fClose\":139.986,\"fHigh\":143.6,\"fLow\":138.145,\"fVolume\":90824660,\"label\":\"Jan 25, 22\",\"change\":-4.558000000000021,\"changePercent\":-0.0315},{\"close\":138.8725,\"high\":145.1848,\"low\":137.3185,\"open\":144.75,\"symbol\":\"AMZN\",\"volume\":95601700,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-26\",\"updated\":1654726813000,\"changeOverTime\":-0.184494098302895,\"marketChangeOverTime\":-0.184494098302895,\"uOpen\":2895,\"uClose\":2777.45,\"uHigh\":2903.695,\"uLow\":2746.37,\"uVolume\":4780085,\"fOpen\":144.75,\"fClose\":138.8725,\"fHigh\":145.1848,\"fLow\":137.3185,\"fVolume\":95601700,\"label\":\"Jan 26, 22\",\"change\":-1.1134999999999877,\"changePercent\":-0.008},{\"close\":139.6375,\"high\":144.2435,\"low\":139.35,\"open\":140.8,\"symbol\":\"AMZN\",\"volume\":77515799.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-27\",\"updated\":1654726847000,\"changeOverTime\":-0.18000176170062837,\"marketChangeOverTime\":-0.18000176170062837,\"uOpen\":2816,\"uClose\":2792.75,\"uHigh\":2884.87,\"uLow\":2787,\"uVolume\":3875790,\"fOpen\":140.8,\"fClose\":139.6375,\"fHigh\":144.2435,\"fLow\":139.35,\"fVolume\":77515799.99999999,\"label\":\"Jan 27, 22\",\"change\":0.7649999999999864,\"changePercent\":0.0055},{\"close\":143.978,\"high\":143.998,\"low\":137.9293,\"open\":140.8605,\"symbol\":\"AMZN\",\"volume\":74391979.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-28\",\"updated\":1654726895000,\"changeOverTime\":-0.15451288977626393,\"marketChangeOverTime\":-0.15451288977626393,\"uOpen\":2817.21,\"uClose\":2879.56,\"uHigh\":2879.96,\"uLow\":2758.585,\"uVolume\":3719599,\"fOpen\":140.8605,\"fClose\":143.978,\"fHigh\":143.998,\"fLow\":137.9293,\"fVolume\":74391979.99999999,\"label\":\"Jan 28, 22\",\"change\":4.34050000000002,\"changePercent\":0.0311},{\"close\":149.5735,\"high\":150.3605,\"low\":144.3005,\"open\":144.75,\"symbol\":\"AMZN\",\"volume\":78307439.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-01-31\",\"updated\":1654726900000,\"changeOverTime\":-0.12165423689001115,\"marketChangeOverTime\":-0.12165423689001115,\"uOpen\":2895,\"uClose\":2991.47,\"uHigh\":3007.21,\"uLow\":2886.0101,\"uVolume\":3915372,\"fOpen\":144.75,\"fClose\":149.5735,\"fHigh\":150.3605,\"fLow\":144.3005,\"fVolume\":78307439.99999999,\"label\":\"Jan 31, 22\",\"change\":5.595499999999987,\"changePercent\":0.0389},{\"close\":151.1935,\"high\":151.708,\"low\":147.6277,\"open\":150,\"symbol\":\"AMZN\",\"volume\":59219839.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-01\",\"updated\":1654726782000,\"changeOverTime\":-0.1121410534969757,\"marketChangeOverTime\":-0.1121410534969757,\"uOpen\":3000,\"uClose\":3023.87,\"uHigh\":3034.16,\"uLow\":2952.5548,\"uVolume\":2960992,\"fOpen\":150,\"fClose\":151.1935,\"fHigh\":151.708,\"fLow\":147.6277,\"fVolume\":59219839.99999999,\"label\":\"Feb 1, 22\",\"change\":1.6200000000000045,\"changePercent\":0.0108},{\"close\":150.6125,\"high\":155.075,\"low\":148.8636,\"open\":155.0504,\"symbol\":\"AMZN\",\"volume\":87329759.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-02\",\"updated\":1654726890000,\"changeOverTime\":-0.11555288038052723,\"marketChangeOverTime\":-0.11555288038052723,\"uOpen\":3101.0085,\"uClose\":3012.25,\"uHigh\":3101.5,\"uLow\":2977.2717,\"uVolume\":4366488,\"fOpen\":155.0504,\"fClose\":150.6125,\"fHigh\":155.075,\"fLow\":148.8636,\"fVolume\":87329759.99999999,\"label\":\"Feb 2, 22\",\"change\":-0.5809999999999889,\"changePercent\":-0.0038},{\"close\":138.8455,\"high\":144.2475,\"low\":138.333,\"open\":141.7375,\"symbol\":\"AMZN\",\"volume\":225531360,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-03\",\"updated\":1654726869000,\"changeOverTime\":-0.1846526513594457,\"marketChangeOverTime\":-0.1846526513594457,\"uOpen\":2834.75,\"uClose\":2776.91,\"uHigh\":2884.95,\"uLow\":2766.66,\"uVolume\":11276568,\"fOpen\":141.7375,\"fClose\":138.8455,\"fHigh\":144.2475,\"fLow\":138.333,\"fVolume\":225531360,\"label\":\"Feb 3, 22\",\"change\":-11.767000000000024,\"changePercent\":-0.0781},{\"close\":157.6395,\"high\":161.2,\"low\":150.608,\"open\":155.6065,\"symbol\":\"AMZN\",\"volume\":253455859.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-04\",\"updated\":1654726781000,\"changeOverTime\":-0.07428797932937926,\"marketChangeOverTime\":-0.07428797932937926,\"uOpen\":3112.13,\"uClose\":3152.79,\"uHigh\":3224,\"uLow\":3012.16,\"uVolume\":12672793,\"fOpen\":155.6065,\"fClose\":157.6395,\"fHigh\":161.2,\"fLow\":150.608,\"fVolume\":253455859.99999997,\"label\":\"Feb 4, 22\",\"change\":18.79400000000001,\"changePercent\":0.1354},{\"close\":157.9355,\"high\":162.6908,\"low\":157.25,\"open\":158.52,\"symbol\":\"AMZN\",\"volume\":102624380,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-07\",\"updated\":1654726740000,\"changeOverTime\":-0.07254976804275061,\"marketChangeOverTime\":-0.07254976804275061,\"uOpen\":3170.4,\"uClose\":3158.71,\"uHigh\":3253.815,\"uLow\":3145,\"uVolume\":5131219,\"fOpen\":158.52,\"fClose\":157.9355,\"fHigh\":162.6908,\"fLow\":157.25,\"fVolume\":102624380,\"label\":\"Feb 7, 22\",\"change\":0.29599999999999227,\"changePercent\":0.0019},{\"close\":161.4135,\"high\":161.7925,\"low\":155.5505,\"open\":156.7505,\"symbol\":\"AMZN\",\"volume\":76040359.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-08\",\"updated\":1654726877000,\"changeOverTime\":-0.05212578542486343,\"marketChangeOverTime\":-0.05212578542486343,\"uOpen\":3135.01,\"uClose\":3228.27,\"uHigh\":3235.85,\"uLow\":3111.01,\"uVolume\":3802018,\"fOpen\":156.7505,\"fClose\":161.4135,\"fHigh\":161.7925,\"fLow\":155.5505,\"fVolume\":76040359.99999999,\"label\":\"Feb 8, 22\",\"change\":3.4780000000000086,\"changePercent\":0.022},{\"close\":161.1895,\"high\":163.8345,\"low\":160.25,\"open\":162.8735,\"symbol\":\"AMZN\",\"volume\":68785599.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-09\",\"updated\":1654726813000,\"changeOverTime\":-0.05344118856069049,\"marketChangeOverTime\":-0.05344118856069049,\"uOpen\":3257.47,\"uClose\":3223.79,\"uHigh\":3276.69,\"uLow\":3205,\"uVolume\":3439280,\"fOpen\":162.8735,\"fClose\":161.1895,\"fHigh\":163.8345,\"fLow\":160.25,\"fVolume\":68785599.99999999,\"label\":\"Feb 9, 22\",\"change\":-0.22399999999998954,\"changePercent\":-0.0014},{\"close\":159.0035,\"high\":160.7165,\"low\":157.75,\"open\":158.35,\"symbol\":\"AMZN\",\"volume\":68268119.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-10\",\"updated\":1654726877000,\"changeOverTime\":-0.06627811380586053,\"marketChangeOverTime\":-0.06627811380586053,\"uOpen\":3167,\"uClose\":3180.07,\"uHigh\":3214.33,\"uLow\":3155,\"uVolume\":3413406,\"fOpen\":158.35,\"fClose\":159.0035,\"fHigh\":160.7165,\"fLow\":157.75,\"fVolume\":68268119.99999999,\"label\":\"Feb 10, 22\",\"change\":-2.186000000000007,\"changePercent\":-0.0136},{\"close\":153.2935,\"high\":159,\"low\":152.7338,\"open\":158.1345,\"symbol\":\"AMZN\",\"volume\":77100439.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-11\",\"updated\":1654726890000,\"changeOverTime\":-0.0998091490985965,\"marketChangeOverTime\":-0.0998091490985965,\"uOpen\":3162.6902,\"uClose\":3065.87,\"uHigh\":3180,\"uLow\":3054.675,\"uVolume\":3855022,\"fOpen\":158.1345,\"fClose\":153.2935,\"fHigh\":159,\"fLow\":152.7338,\"fVolume\":77100439.99999999,\"label\":\"Feb 11, 22\",\"change\":-5.710000000000008,\"changePercent\":-0.0359},{\"close\":155.167,\"high\":158.4483,\"low\":151.65,\"open\":151.751,\"symbol\":\"AMZN\",\"volume\":83230699.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-14\",\"updated\":1654726877000,\"changeOverTime\":-0.08880732867461384,\"marketChangeOverTime\":-0.08880732867461384,\"uOpen\":3035.02,\"uClose\":3103.34,\"uHigh\":3168.9663,\"uLow\":3033,\"uVolume\":4161535,\"fOpen\":151.751,\"fClose\":155.167,\"fHigh\":158.4483,\"fLow\":151.65,\"fVolume\":83230699.99999999,\"label\":\"Feb 14, 22\",\"change\":1.873500000000007,\"changePercent\":0.0122},{\"close\":156.5105,\"high\":158.007,\"low\":154.6375,\"open\":157.6055,\"symbol\":\"AMZN\",\"volume\":56970659.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-15\",\"updated\":1654726890000,\"changeOverTime\":-0.080917846027365,\"marketChangeOverTime\":-0.080917846027365,\"uOpen\":3152.11,\"uClose\":3130.21,\"uHigh\":3160.14,\"uLow\":3092.75,\"uVolume\":2848533,\"fOpen\":157.6055,\"fClose\":156.5105,\"fHigh\":158.007,\"fLow\":154.6375,\"fVolume\":56970659.99999999,\"label\":\"Feb 15, 22\",\"change\":1.343500000000006,\"changePercent\":0.0087},{\"close\":158.1005,\"high\":158.834,\"low\":154.7345,\"open\":155.7905,\"symbol\":\"AMZN\",\"volume\":52704279.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-16\",\"updated\":1654726895000,\"changeOverTime\":-0.07158083269716356,\"marketChangeOverTime\":-0.07158083269716356,\"uOpen\":3115.81,\"uClose\":3162.01,\"uHigh\":3176.68,\"uLow\":3094.69,\"uVolume\":2635214,\"fOpen\":155.7905,\"fClose\":158.1005,\"fHigh\":158.834,\"fLow\":154.7345,\"fVolume\":52704279.99999999,\"label\":\"Feb 16, 22\",\"change\":1.5900000000000034,\"changePercent\":0.0102},{\"close\":154.6525,\"high\":160.3488,\"low\":154.5,\"open\":158.146,\"symbol\":\"AMZN\",\"volume\":64032499.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-17\",\"updated\":1654726827000,\"changeOverTime\":-0.09182864525221675,\"marketChangeOverTime\":-0.09182864525221675,\"uOpen\":3162.92,\"uClose\":3093.05,\"uHigh\":3206.975,\"uLow\":3090,\"uVolume\":3201625,\"fOpen\":158.146,\"fClose\":154.6525,\"fHigh\":160.3488,\"fLow\":154.5,\"fVolume\":64032499.99999999,\"label\":\"Feb 17, 22\",\"change\":-3.4480000000000075,\"changePercent\":-0.0218},{\"close\":152.6015,\"high\":155.4995,\"low\":150.893,\"open\":155.4995,\"symbol\":\"AMZN\",\"volume\":63604099.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-18\",\"updated\":1654726740000,\"changeOverTime\":-0.10387280521463389,\"marketChangeOverTime\":-0.10387280521463389,\"uOpen\":3109.99,\"uClose\":3052.03,\"uHigh\":3109.99,\"uLow\":3017.86,\"uVolume\":3180205,\"fOpen\":155.4995,\"fClose\":152.6015,\"fHigh\":155.4995,\"fLow\":150.893,\"fVolume\":63604099.99999999,\"label\":\"Feb 18, 22\",\"change\":-2.051000000000016,\"changePercent\":-0.0133},{\"close\":150.1975,\"high\":152.9825,\"low\":148.4855,\"open\":150.4785,\"symbol\":\"AMZN\",\"volume\":66128239.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-22\",\"updated\":1654726869000,\"changeOverTime\":-0.1179898995830642,\"marketChangeOverTime\":-0.1179898995830642,\"uOpen\":3009.57,\"uClose\":3003.95,\"uHigh\":3059.65,\"uLow\":2969.71,\"uVolume\":3306412,\"fOpen\":150.4785,\"fClose\":150.1975,\"fHigh\":152.9825,\"fLow\":148.4855,\"fVolume\":66128239.99999999,\"label\":\"Feb 22, 22\",\"change\":-2.4039999999999964,\"changePercent\":-0.0158},{\"close\":144.827,\"high\":151.763,\"low\":144.651,\"open\":151.6505,\"symbol\":\"AMZN\",\"volume\":64243559.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-23\",\"updated\":1654726802000,\"changeOverTime\":-0.1495272769980621,\"marketChangeOverTime\":-0.1495272769980621,\"uOpen\":3033.01,\"uClose\":2896.54,\"uHigh\":3035.26,\"uLow\":2893.02,\"uVolume\":3212178,\"fOpen\":151.6505,\"fClose\":144.827,\"fHigh\":151.763,\"fLow\":144.651,\"fVolume\":64243559.99999999,\"label\":\"Feb 23, 22\",\"change\":-5.370499999999993,\"changePercent\":-0.0358},{\"close\":151.358,\"high\":151.749,\"low\":139.5,\"open\":139.8375,\"symbol\":\"AMZN\",\"volume\":100785760,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-24\",\"updated\":1654726900000,\"changeOverTime\":-0.11117505431910264,\"marketChangeOverTime\":-0.11117505431910264,\"uOpen\":2796.75,\"uClose\":3027.16,\"uHigh\":3034.98,\"uLow\":2790,\"uVolume\":5039288,\"fOpen\":139.8375,\"fClose\":151.358,\"fHigh\":151.749,\"fLow\":139.5,\"fVolume\":100785760,\"label\":\"Feb 24, 22\",\"change\":6.531000000000006,\"changePercent\":0.0451},{\"close\":153.7885,\"high\":153.99,\"low\":149.2135,\"open\":150.55,\"symbol\":\"AMZN\",\"volume\":62395359.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-25\",\"updated\":1654726847000,\"changeOverTime\":-0.09690234306183565,\"marketChangeOverTime\":-0.09690234306183565,\"uOpen\":3011,\"uClose\":3075.77,\"uHigh\":3079.8,\"uLow\":2984.27,\"uVolume\":3119768,\"fOpen\":150.55,\"fClose\":153.7885,\"fHigh\":153.99,\"fLow\":149.2135,\"fVolume\":62395359.99999999,\"label\":\"Feb 25, 22\",\"change\":2.430499999999995,\"changePercent\":0.0161},{\"close\":153.563,\"high\":154.45,\"low\":150.85,\"open\":152.425,\"symbol\":\"AMZN\",\"volume\":57683419.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-02-28\",\"updated\":1654726847000,\"changeOverTime\":-0.09822655470080453,\"marketChangeOverTime\":-0.09822655470080453,\"uOpen\":3048.5,\"uClose\":3071.26,\"uHigh\":3089,\"uLow\":3017,\"uVolume\":2884171,\"fOpen\":152.425,\"fClose\":153.563,\"fHigh\":154.45,\"fLow\":150.85,\"fVolume\":57683419.99999999,\"label\":\"Feb 28, 22\",\"change\":-0.22550000000001091,\"changePercent\":-0.0015},{\"close\":151.142,\"high\":154.099,\"low\":149.977,\"open\":152.7325,\"symbol\":\"AMZN\",\"volume\":44873579.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-01\",\"updated\":1654726827000,\"changeOverTime\":-0.11244347877150741,\"marketChangeOverTime\":-0.11244347877150741,\"uOpen\":3054.65,\"uClose\":3022.84,\"uHigh\":3081.98,\"uLow\":2999.54,\"uVolume\":2243679,\"fOpen\":152.7325,\"fClose\":151.142,\"fHigh\":154.099,\"fLow\":149.977,\"fVolume\":44873579.99999999,\"label\":\"Mar 1, 22\",\"change\":-2.4209999999999923,\"changePercent\":-0.0158},{\"close\":152.0525,\"high\":152.9995,\"low\":148.75,\"open\":150.849,\"symbol\":\"AMZN\",\"volume\":47334719.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-02\",\"updated\":1654726895000,\"changeOverTime\":-0.10709671736449576,\"marketChangeOverTime\":-0.10709671736449576,\"uOpen\":3016.98,\"uClose\":3041.05,\"uHigh\":3059.99,\"uLow\":2975,\"uVolume\":2366736,\"fOpen\":150.849,\"fClose\":152.0525,\"fHigh\":152.9995,\"fLow\":148.75,\"fVolume\":47334719.99999999,\"label\":\"Mar 2, 22\",\"change\":0.9105000000000132,\"changePercent\":0.006},{\"close\":147.8985,\"high\":153.929,\"low\":146.856,\"open\":153.5315,\"symbol\":\"AMZN\",\"volume\":65197199.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-03\",\"updated\":1654726869000,\"changeOverTime\":-0.13149039873157542,\"marketChangeOverTime\":-0.13149039873157542,\"uOpen\":3070.63,\"uClose\":2957.97,\"uHigh\":3078.58,\"uLow\":2937.12,\"uVolume\":3259860,\"fOpen\":153.5315,\"fClose\":147.8985,\"fHigh\":153.929,\"fLow\":146.856,\"fVolume\":65197199.99999999,\"label\":\"Mar 3, 22\",\"change\":-4.153999999999996,\"changePercent\":-0.0273},{\"close\":145.641,\"high\":147.85,\"low\":143.807,\"open\":147.159,\"symbol\":\"AMZN\",\"volume\":60983119.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-04\",\"updated\":1654726855000,\"changeOverTime\":-0.14474719595983324,\"marketChangeOverTime\":-0.14474719595983324,\"uOpen\":2943.18,\"uClose\":2912.82,\"uHigh\":2957,\"uLow\":2876.14,\"uVolume\":3049156,\"fOpen\":147.159,\"fClose\":145.641,\"fHigh\":147.85,\"fLow\":143.807,\"fVolume\":60983119.99999999,\"label\":\"Mar 4, 22\",\"change\":-2.2575000000000216,\"changePercent\":-0.0153},{\"close\":137.453,\"high\":146.0945,\"low\":137.4165,\"open\":145.4435,\"symbol\":\"AMZN\",\"volume\":86933859.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-07\",\"updated\":1654726900000,\"changeOverTime\":-0.1928298784426566,\"marketChangeOverTime\":-0.1928298784426566,\"uOpen\":2908.87,\"uClose\":2749.06,\"uHigh\":2921.89,\"uLow\":2748.33,\"uVolume\":4346693,\"fOpen\":145.4435,\"fClose\":137.453,\"fHigh\":146.0945,\"fLow\":137.4165,\"fVolume\":86933859.99999999,\"label\":\"Mar 7, 22\",\"change\":-8.187999999999988,\"changePercent\":-0.0562},{\"close\":136.0145,\"high\":140.6995,\"low\":133.5725,\"open\":136.6835,\"symbol\":\"AMZN\",\"volume\":91662580,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-08\",\"updated\":1654726834000,\"changeOverTime\":-0.2012772329555464,\"marketChangeOverTime\":-0.2012772329555464,\"uOpen\":2733.67,\"uClose\":2720.29,\"uHigh\":2813.99,\"uLow\":2671.45,\"uVolume\":4583129,\"fOpen\":136.6835,\"fClose\":136.0145,\"fHigh\":140.6995,\"fLow\":133.5725,\"fVolume\":91662580,\"label\":\"Mar 8, 22\",\"change\":-1.4385000000000048,\"changePercent\":-0.0105},{\"close\":139.279,\"high\":140.25,\"low\":136.828,\"open\":139.5,\"symbol\":\"AMZN\",\"volume\":82656659.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-09\",\"updated\":1654726896000,\"changeOverTime\":-0.1821069939514945,\"marketChangeOverTime\":-0.1821069939514945,\"uOpen\":2790,\"uClose\":2785.58,\"uHigh\":2805,\"uLow\":2736.56,\"uVolume\":4132833,\"fOpen\":139.5,\"fClose\":139.279,\"fHigh\":140.25,\"fLow\":136.828,\"fVolume\":82656659.99999999,\"label\":\"Mar 9, 22\",\"change\":3.264499999999998,\"changePercent\":0.024},{\"close\":146.8175,\"high\":148.6743,\"low\":143.978,\"open\":145.685,\"symbol\":\"AMZN\",\"volume\":135062899.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-10\",\"updated\":1654726844000,\"changeOverTime\":-0.13783839332902695,\"marketChangeOverTime\":-0.13783839332902695,\"uOpen\":2913.7,\"uClose\":2936.35,\"uHigh\":2973.485,\"uLow\":2879.56,\"uVolume\":6753145,\"fOpen\":145.685,\"fClose\":146.8175,\"fHigh\":148.6743,\"fLow\":143.978,\"fVolume\":135062899.99999997,\"label\":\"Mar 10, 22\",\"change\":7.538499999999999,\"changePercent\":0.0541},{\"close\":145.5245,\"high\":149.675,\"low\":145.369,\"open\":149.5745,\"symbol\":\"AMZN\",\"volume\":68900559.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-11\",\"updated\":1654726802000,\"changeOverTime\":-0.1454313230371719,\"marketChangeOverTime\":-0.1454313230371719,\"uOpen\":2991.49,\"uClose\":2910.49,\"uHigh\":2993.5,\"uLow\":2907.38,\"uVolume\":3445028,\"fOpen\":149.5745,\"fClose\":145.5245,\"fHigh\":149.675,\"fLow\":145.369,\"fVolume\":68900559.99999999,\"label\":\"Mar 11, 22\",\"change\":-1.2930000000000064,\"changePercent\":-0.0088},{\"close\":141.853,\"high\":147.45,\"low\":140.884,\"open\":145.981,\"symbol\":\"AMZN\",\"volume\":74086099.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-14\",\"updated\":1654726842000,\"changeOverTime\":-0.16699160256033815,\"marketChangeOverTime\":-0.16699160256033815,\"uOpen\":2919.62,\"uClose\":2837.06,\"uHigh\":2949,\"uLow\":2817.68,\"uVolume\":3704305,\"fOpen\":145.981,\"fClose\":141.853,\"fHigh\":147.45,\"fLow\":140.884,\"fVolume\":74086099.99999999,\"label\":\"Mar 14, 22\",\"change\":-3.6714999999999804,\"changePercent\":-0.0252},{\"close\":147.3665,\"high\":147.985,\"low\":142,\"open\":142.85,\"symbol\":\"AMZN\",\"volume\":75584599.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-15\",\"updated\":1654726813000,\"changeOverTime\":-0.1346144811791649,\"marketChangeOverTime\":-0.1346144811791649,\"uOpen\":2857,\"uClose\":2947.33,\"uHigh\":2959.7,\"uLow\":2840,\"uVolume\":3779230,\"fOpen\":142.85,\"fClose\":147.3665,\"fHigh\":147.985,\"fLow\":142,\"fVolume\":75584599.99999999,\"label\":\"Mar 15, 22\",\"change\":5.513499999999993,\"changePercent\":0.0389},{\"close\":153.104,\"high\":153.15,\"low\":147.3535,\"open\":148.5,\"symbol\":\"AMZN\",\"volume\":84957679.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-16\",\"updated\":1654726802000,\"changeOverTime\":-0.10092195666216443,\"marketChangeOverTime\":-0.10092195666216443,\"uOpen\":2970,\"uClose\":3062.08,\"uHigh\":3063,\"uLow\":2947.07,\"uVolume\":4247884,\"fOpen\":148.5,\"fClose\":153.104,\"fHigh\":153.15,\"fLow\":147.3535,\"fVolume\":84957679.99999999,\"label\":\"Mar 16, 22\",\"change\":5.737500000000011,\"changePercent\":0.0389},{\"close\":157.239,\"high\":157.4985,\"low\":152.14,\"open\":152.6405,\"symbol\":\"AMZN\",\"volume\":72934839.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-17\",\"updated\":1654726834000,\"changeOverTime\":-0.07663984966821298,\"marketChangeOverTime\":-0.07663984966821298,\"uOpen\":3052.81,\"uClose\":3144.78,\"uHigh\":3149.97,\"uLow\":3042.8,\"uVolume\":3646742,\"fOpen\":152.6405,\"fClose\":157.239,\"fHigh\":157.4985,\"fLow\":152.14,\"fVolume\":72934839.99999999,\"label\":\"Mar 17, 22\",\"change\":4.134999999999991,\"changePercent\":0.027},{\"close\":161.2505,\"high\":161.594,\"low\":156.011,\"open\":156.813,\"symbol\":\"AMZN\",\"volume\":102962760,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-18\",\"updated\":1654726877000,\"changeOverTime\":-0.053082976099594836,\"marketChangeOverTime\":-0.053082976099594836,\"uOpen\":3136.26,\"uClose\":3225.01,\"uHigh\":3231.88,\"uLow\":3120.22,\"uVolume\":5148138,\"fOpen\":156.813,\"fClose\":161.2505,\"fHigh\":161.594,\"fLow\":156.011,\"fVolume\":102962760,\"label\":\"Mar 18, 22\",\"change\":4.011499999999984,\"changePercent\":0.0255},{\"close\":161.4915,\"high\":163.084,\"low\":159.553,\"open\":161.1208,\"symbol\":\"AMZN\",\"volume\":66537519.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-21\",\"updated\":1654726782000,\"changeOverTime\":-0.05166774326149504,\"marketChangeOverTime\":-0.05166774326149504,\"uOpen\":3222.415,\"uClose\":3229.83,\"uHigh\":3261.68,\"uLow\":3191.06,\"uVolume\":3326876,\"fOpen\":161.1208,\"fClose\":161.4915,\"fHigh\":163.084,\"fLow\":159.553,\"fVolume\":66537519.99999999,\"label\":\"Mar 21, 22\",\"change\":0.24100000000001387,\"changePercent\":0.0015},{\"close\":164.889,\"high\":166.167,\"low\":161.699,\"open\":161.8055,\"symbol\":\"AMZN\",\"volume\":64086119.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-22\",\"updated\":1654726855000,\"changeOverTime\":-0.03171648364554573,\"marketChangeOverTime\":-0.03171648364554573,\"uOpen\":3236.11,\"uClose\":3297.78,\"uHigh\":3323.34,\"uLow\":3233.98,\"uVolume\":3204306,\"fOpen\":161.8055,\"fClose\":164.889,\"fHigh\":166.167,\"fLow\":161.699,\"fVolume\":64086119.99999999,\"label\":\"Mar 22, 22\",\"change\":3.397500000000008,\"changePercent\":0.021},{\"close\":163.408,\"high\":166.37,\"low\":162.687,\"open\":163.705,\"symbol\":\"AMZN\",\"volume\":55811859.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-23\",\"updated\":1654726813000,\"changeOverTime\":-0.040413412414117125,\"marketChangeOverTime\":-0.040413412414117125,\"uOpen\":3274.1,\"uClose\":3268.16,\"uHigh\":3327.4,\"uLow\":3253.74,\"uVolume\":2790593,\"fOpen\":163.705,\"fClose\":163.408,\"fHigh\":166.37,\"fLow\":162.687,\"fVolume\":55811859.99999999,\"label\":\"Mar 23, 22\",\"change\":-1.481000000000023,\"changePercent\":-0.009},{\"close\":163.6495,\"high\":164.1185,\"low\":160.05,\"open\":163.7495,\"symbol\":\"AMZN\",\"volume\":56798059.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-24\",\"updated\":1654726782000,\"changeOverTime\":-0.0389952434083035,\"marketChangeOverTime\":-0.0389952434083035,\"uOpen\":3274.99,\"uClose\":3272.99,\"uHigh\":3282.37,\"uLow\":3201,\"uVolume\":2839903,\"fOpen\":163.7495,\"fClose\":163.6495,\"fHigh\":164.1185,\"fLow\":160.05,\"fVolume\":56798059.99999999,\"label\":\"Mar 24, 22\",\"change\":0.24150000000000205,\"changePercent\":0.0015},{\"close\":164.7735,\"high\":165.3685,\"low\":162.25,\"open\":164,\"symbol\":\"AMZN\",\"volume\":49085499.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-25\",\"updated\":1654726869000,\"changeOverTime\":-0.03239473838745657,\"marketChangeOverTime\":-0.03239473838745657,\"uOpen\":3280,\"uClose\":3295.47,\"uHigh\":3307.37,\"uLow\":3245,\"uVolume\":2454275,\"fOpen\":164,\"fClose\":164.7735,\"fHigh\":165.3685,\"fLow\":162.25,\"fVolume\":49085499.99999999,\"label\":\"Mar 25, 22\",\"change\":1.1240000000000236,\"changePercent\":0.0069},{\"close\":168.9905,\"high\":169.0375,\"low\":164.9,\"open\":164.975,\"symbol\":\"AMZN\",\"volume\":59853819.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-28\",\"updated\":1654726781000,\"changeOverTime\":-0.007631099888425597,\"marketChangeOverTime\":-0.007631099888425597,\"uOpen\":3299.5,\"uClose\":3379.81,\"uHigh\":3380.75,\"uLow\":3298,\"uVolume\":2992691,\"fOpen\":164.975,\"fClose\":168.9905,\"fHigh\":169.0375,\"fLow\":164.9,\"fVolume\":59853819.99999999,\"label\":\"Mar 28, 22\",\"change\":4.2169999999999845,\"changePercent\":0.0256},{\"close\":169.315,\"high\":170.8315,\"low\":167.8685,\"open\":170.384,\"symbol\":\"AMZN\",\"volume\":66153599.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-29\",\"updated\":1654726813000,\"changeOverTime\":-0.005725527042104612,\"marketChangeOverTime\":-0.005725527042104612,\"uOpen\":3407.68,\"uClose\":3386.3,\"uHigh\":3416.63,\"uLow\":3357.37,\"uVolume\":3307680,\"fOpen\":170.384,\"fClose\":169.315,\"fHigh\":170.8315,\"fLow\":167.8685,\"fVolume\":66153599.99999999,\"label\":\"Mar 29, 22\",\"change\":0.32450000000000045,\"changePercent\":0.0019},{\"close\":166.301,\"high\":168.9505,\"low\":165.5,\"open\":168.5095,\"symbol\":\"AMZN\",\"volume\":56167259.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-30\",\"updated\":1654726827000,\"changeOverTime\":-0.023424746021492773,\"marketChangeOverTime\":-0.023424746021492773,\"uOpen\":3370.19,\"uClose\":3326.02,\"uHigh\":3379.01,\"uLow\":3310,\"uVolume\":2808363,\"fOpen\":168.5095,\"fClose\":166.301,\"fHigh\":168.9505,\"fLow\":165.5,\"fVolume\":56167259.99999999,\"label\":\"Mar 30, 22\",\"change\":-3.01400000000001,\"changePercent\":-0.0178},{\"close\":162.9975,\"high\":166.495,\"low\":162.9535,\"open\":166.4448,\"symbol\":\"AMZN\",\"volume\":59965779.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-03-31\",\"updated\":1654726890000,\"changeOverTime\":-0.042824006107228786,\"marketChangeOverTime\":-0.042824006107228786,\"uOpen\":3328.895,\"uClose\":3259.95,\"uHigh\":3329.9,\"uLow\":3259.07,\"uVolume\":2998289,\"fOpen\":166.4448,\"fClose\":162.9975,\"fHigh\":166.495,\"fLow\":162.9535,\"fVolume\":59965779.99999999,\"label\":\"Mar 31, 22\",\"change\":-3.3034999999999854,\"changePercent\":-0.0199},{\"close\":163.56,\"high\":165.827,\"low\":162.3195,\"open\":164.1495,\"symbol\":\"AMZN\",\"volume\":57089499.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-01\",\"updated\":1654726877000,\"changeOverTime\":-0.03952081742909149,\"marketChangeOverTime\":-0.03952081742909149,\"uOpen\":3282.99,\"uClose\":3271.2,\"uHigh\":3316.54,\"uLow\":3246.39,\"uVolume\":2854475,\"fOpen\":164.1495,\"fClose\":163.56,\"fHigh\":165.827,\"fLow\":162.3195,\"fVolume\":57089499.99999999,\"label\":\"Apr 1, 22\",\"change\":0.5625,\"changePercent\":0.0035},{\"close\":168.3465,\"high\":168.3945,\"low\":163.2055,\"open\":164.125,\"symbol\":\"AMZN\",\"volume\":50007959.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-04\",\"updated\":1654726890000,\"changeOverTime\":-0.011412883903928594,\"marketChangeOverTime\":-0.011412883903928594,\"uOpen\":3282.5,\"uClose\":3366.93,\"uHigh\":3367.89,\"uLow\":3264.11,\"uVolume\":2500398,\"fOpen\":164.125,\"fClose\":168.3465,\"fHigh\":168.3945,\"fLow\":163.2055,\"fVolume\":50007959.99999999,\"label\":\"Apr 4, 22\",\"change\":4.7864999999999895,\"changePercent\":0.0293},{\"close\":164.055,\"high\":168.1105,\"low\":163.266,\"open\":167.7415,\"symbol\":\"AMZN\",\"volume\":53728559.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-05\",\"updated\":1654726740000,\"changeOverTime\":-0.03661401139233064,\"marketChangeOverTime\":-0.03661401139233064,\"uOpen\":3354.83,\"uClose\":3281.1,\"uHigh\":3362.21,\"uLow\":3265.3201,\"uVolume\":2686428,\"fOpen\":167.7415,\"fClose\":164.055,\"fHigh\":168.1105,\"fLow\":163.266,\"fVolume\":53728559.99999999,\"label\":\"Apr 5, 22\",\"change\":-4.291499999999985,\"changePercent\":-0.0255},{\"close\":158.756,\"high\":162.2,\"low\":157.2545,\"open\":161.6505,\"symbol\":\"AMZN\",\"volume\":79055759.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-06\",\"updated\":1654726842000,\"changeOverTime\":-0.06773151682424096,\"marketChangeOverTime\":-0.06773151682424096,\"uOpen\":3233.01,\"uClose\":3175.12,\"uHigh\":3244,\"uLow\":3145.09,\"uVolume\":3952788,\"fOpen\":161.6505,\"fClose\":158.756,\"fHigh\":162.2,\"fLow\":157.2545,\"fVolume\":79055759.99999999,\"label\":\"Apr 6, 22\",\"change\":-5.299000000000007,\"changePercent\":-0.0323},{\"close\":157.7845,\"high\":160.079,\"low\":154.5115,\"open\":158.4,\"symbol\":\"AMZN\",\"volume\":68136779.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-07\",\"updated\":1654726781000,\"changeOverTime\":-0.07343649069234826,\"marketChangeOverTime\":-0.07343649069234826,\"uOpen\":3168,\"uClose\":3155.69,\"uHigh\":3201.58,\"uLow\":3090.23,\"uVolume\":3406839,\"fOpen\":158.4,\"fClose\":157.7845,\"fHigh\":160.079,\"fLow\":154.5115,\"fVolume\":68136779.99999999,\"label\":\"Apr 7, 22\",\"change\":-0.9714999999999918,\"changePercent\":-0.0061},{\"close\":154.4605,\"high\":157.3685,\"low\":154.2308,\"open\":156.75,\"symbol\":\"AMZN\",\"volume\":46001659.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-08\",\"updated\":1654726740000,\"changeOverTime\":-0.09295613365435432,\"marketChangeOverTime\":-0.09295613365435432,\"uOpen\":3135,\"uClose\":3089.21,\"uHigh\":3147.37,\"uLow\":3084.615,\"uVolume\":2300083,\"fOpen\":156.75,\"fClose\":154.4605,\"fHigh\":157.3685,\"fLow\":154.2308,\"fVolume\":46001659.99999999,\"label\":\"Apr 8, 22\",\"change\":-3.3240000000000123,\"changePercent\":-0.0211},{\"close\":151.122,\"high\":154.1365,\"low\":150.5345,\"open\":152.713,\"symbol\":\"AMZN\",\"volume\":52112339.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-11\",\"updated\":1654726844000,\"changeOverTime\":-0.1125609254800633,\"marketChangeOverTime\":-0.1125609254800633,\"uOpen\":3054.26,\"uClose\":3022.44,\"uHigh\":3082.7299,\"uLow\":3010.69,\"uVolume\":2605617,\"fOpen\":152.713,\"fClose\":151.122,\"fHigh\":154.1365,\"fLow\":150.5345,\"fVolume\":52112339.99999999,\"label\":\"Apr 11, 22\",\"change\":-3.338499999999982,\"changePercent\":-0.0216},{\"close\":150.7875,\"high\":155.099,\"low\":150.383,\"open\":153.6925,\"symbol\":\"AMZN\",\"volume\":55177439.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-12\",\"updated\":1654726847000,\"changeOverTime\":-0.1145252216806624,\"marketChangeOverTime\":-0.1145252216806624,\"uOpen\":3073.85,\"uClose\":3015.75,\"uHigh\":3101.98,\"uLow\":3007.66,\"uVolume\":2758872,\"fOpen\":153.6925,\"fClose\":150.7875,\"fHigh\":155.099,\"fLow\":150.383,\"fVolume\":55177439.99999999,\"label\":\"Apr 12, 22\",\"change\":-0.3345000000000198,\"changePercent\":-0.0022},{\"close\":155.541,\"high\":156.025,\"low\":149.6,\"open\":150.0185,\"symbol\":\"AMZN\",\"volume\":53390879.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-13\",\"updated\":1654726803000,\"changeOverTime\":-0.08661107522461681,\"marketChangeOverTime\":-0.08661107522461681,\"uOpen\":3000.37,\"uClose\":3110.82,\"uHigh\":3120.5,\"uLow\":2992,\"uVolume\":2669544,\"fOpen\":150.0185,\"fClose\":155.541,\"fHigh\":156.025,\"fLow\":149.6,\"fVolume\":53390879.99999999,\"label\":\"Apr 13, 22\",\"change\":4.7535000000000025,\"changePercent\":0.0315},{\"close\":151.7065,\"high\":155.897,\"low\":151.4718,\"open\":155.39,\"symbol\":\"AMZN\",\"volume\":51598139.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-14\",\"updated\":1654726877000,\"changeOverTime\":-0.10912854542251446,\"marketChangeOverTime\":-0.10912854542251446,\"uOpen\":3107.8,\"uClose\":3034.13,\"uHigh\":3117.94,\"uLow\":3029.435,\"uVolume\":2579907,\"fOpen\":155.39,\"fClose\":151.7065,\"fHigh\":155.897,\"fLow\":151.4718,\"fVolume\":51598139.99999999,\"label\":\"Apr 14, 22\",\"change\":-3.8344999999999914,\"changePercent\":-0.0247},{\"close\":152.785,\"high\":154.0395,\"low\":150.2505,\"open\":151.5235,\"symbol\":\"AMZN\",\"volume\":46513519.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-18\",\"updated\":1654726847000,\"changeOverTime\":-0.10279523166363261,\"marketChangeOverTime\":-0.10279523166363261,\"uOpen\":3030.47,\"uClose\":3055.7,\"uHigh\":3080.79,\"uLow\":3005.01,\"uVolume\":2325676,\"fOpen\":151.5235,\"fClose\":152.785,\"fHigh\":154.0395,\"fLow\":150.2505,\"fVolume\":46513519.99999999,\"label\":\"Apr 18, 22\",\"change\":1.0784999999999911,\"changePercent\":0.0071},{\"close\":158.1155,\"high\":158.649,\"low\":151.5505,\"open\":152.0295,\"symbol\":\"AMZN\",\"volume\":54926419.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-19\",\"updated\":1654726781000,\"changeOverTime\":-0.07149274766574663,\"marketChangeOverTime\":-0.07149274766574663,\"uOpen\":3040.59,\"uClose\":3162.31,\"uHigh\":3172.98,\"uLow\":3031.01,\"uVolume\":2746321,\"fOpen\":152.0295,\"fClose\":158.1155,\"fHigh\":158.649,\"fLow\":151.5505,\"fVolume\":54926419.99999999,\"label\":\"Apr 19, 22\",\"change\":5.330500000000001,\"changePercent\":0.0349},{\"close\":153.998,\"high\":157.6025,\"low\":153.6035,\"open\":157.6025,\"symbol\":\"AMZN\",\"volume\":59630019.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-20\",\"updated\":1654726890000,\"changeOverTime\":-0.09567208878971169,\"marketChangeOverTime\":-0.09567208878971169,\"uOpen\":3152.05,\"uClose\":3079.96,\"uHigh\":3152.05,\"uLow\":3072.07,\"uVolume\":2981501,\"fOpen\":157.6025,\"fClose\":153.998,\"fHigh\":157.6025,\"fLow\":153.6035,\"fVolume\":59630019.99999999,\"label\":\"Apr 20, 22\",\"change\":-4.117500000000007,\"changePercent\":-0.026},{\"close\":148.296,\"high\":156.738,\"low\":147.5895,\"open\":154.714,\"symbol\":\"AMZN\",\"volume\":63969319.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-21\",\"updated\":1654726847000,\"changeOverTime\":-0.1291561453990252,\"marketChangeOverTime\":-0.1291561453990252,\"uOpen\":3094.28,\"uClose\":2965.92,\"uHigh\":3134.76,\"uLow\":2951.79,\"uVolume\":3198466,\"fOpen\":154.714,\"fClose\":148.296,\"fHigh\":156.738,\"fLow\":147.5895,\"fVolume\":63969319.99999999,\"label\":\"Apr 21, 22\",\"change\":-5.701999999999998,\"changePercent\":-0.037},{\"close\":144.35,\"high\":149.615,\"low\":143.6975,\"open\":148.25,\"symbol\":\"AMZN\",\"volume\":73078579.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-22\",\"updated\":1654726847000,\"changeOverTime\":-0.15232838099712254,\"marketChangeOverTime\":-0.15232838099712254,\"uOpen\":2965,\"uClose\":2887,\"uHigh\":2992.3,\"uLow\":2873.9501,\"uVolume\":3653929,\"fOpen\":148.25,\"fClose\":144.35,\"fHigh\":149.615,\"fLow\":143.6975,\"fVolume\":73078579.99999999,\"label\":\"Apr 22, 22\",\"change\":-3.945999999999998,\"changePercent\":-0.0266},{\"close\":146.074,\"high\":146.2215,\"low\":142.3065,\"open\":144.023,\"symbol\":\"AMZN\",\"volume\":61874979.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-25\",\"updated\":1654726842000,\"changeOverTime\":-0.14220447471959588,\"marketChangeOverTime\":-0.14220447471959588,\"uOpen\":2880.46,\"uClose\":2921.48,\"uHigh\":2924.43,\"uLow\":2846.1309,\"uVolume\":3093749,\"fOpen\":144.023,\"fClose\":146.074,\"fHigh\":146.2215,\"fLow\":142.3065,\"fVolume\":61874979.99999999,\"label\":\"Apr 25, 22\",\"change\":1.724000000000018,\"changePercent\":0.0119},{\"close\":139.391,\"high\":144.8558,\"low\":138.9295,\"open\":144.8,\"symbol\":\"AMZN\",\"volume\":77529159.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-26\",\"updated\":1654726900000,\"changeOverTime\":-0.18144929238358096,\"marketChangeOverTime\":-0.18144929238358096,\"uOpen\":2896,\"uClose\":2787.82,\"uHigh\":2897.115,\"uLow\":2778.59,\"uVolume\":3876458,\"fOpen\":144.8,\"fClose\":139.391,\"fHigh\":144.8558,\"fLow\":138.9295,\"fVolume\":77529159.99999999,\"label\":\"Apr 26, 22\",\"change\":-6.683000000000021,\"changePercent\":-0.0458},{\"close\":138.167,\"high\":141.9485,\"low\":135.7835,\"open\":140.1915,\"symbol\":\"AMZN\",\"volume\":71336299.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-27\",\"updated\":1654726869000,\"changeOverTime\":-0.18863703094720766,\"marketChangeOverTime\":-0.18863703094720766,\"uOpen\":2803.83,\"uClose\":2763.34,\"uHigh\":2838.97,\"uLow\":2715.67,\"uVolume\":3566815,\"fOpen\":140.1915,\"fClose\":138.167,\"fHigh\":141.9485,\"fLow\":135.7835,\"fVolume\":71336299.99999999,\"label\":\"Apr 27, 22\",\"change\":-1.2239999999999895,\"changePercent\":-0.0088},{\"close\":144.5965,\"high\":145.9375,\"low\":140.3,\"open\":142.178,\"symbol\":\"AMZN\",\"volume\":117316939.99999996,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-28\",\"updated\":1654726844000,\"changeOverTime\":-0.15088085031416995,\"marketChangeOverTime\":-0.15088085031416995,\"uOpen\":2843.56,\"uClose\":2891.93,\"uHigh\":2918.75,\"uLow\":2806,\"uVolume\":5865847,\"fOpen\":142.178,\"fClose\":144.5965,\"fHigh\":145.9375,\"fLow\":140.3,\"fVolume\":117316939.99999996,\"label\":\"Apr 28, 22\",\"change\":6.42949999999999,\"changePercent\":0.0465},{\"close\":124.2815,\"high\":130.761,\"low\":121.625,\"open\":129.849,\"symbol\":\"AMZN\",\"volume\":272661719.99999994,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-04-29\",\"updated\":1654726842000,\"changeOverTime\":-0.27017734452991954,\"marketChangeOverTime\":-0.27017734452991954,\"uOpen\":2596.98,\"uClose\":2485.63,\"uHigh\":2615.22,\"uLow\":2432.5,\"uVolume\":13633086,\"fOpen\":129.849,\"fClose\":124.2815,\"fHigh\":130.761,\"fLow\":121.625,\"fVolume\":272661719.99999994,\"label\":\"Apr 29, 22\",\"change\":-20.314999999999998,\"changePercent\":-0.1405},{\"close\":124.5,\"high\":124.6683,\"low\":118.375,\"open\":122.401,\"symbol\":\"AMZN\",\"volume\":148788979.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-02\",\"updated\":1654726813000,\"changeOverTime\":-0.2688942392389453,\"marketChangeOverTime\":-0.2688942392389453,\"uOpen\":2448.02,\"uClose\":2490,\"uHigh\":2493.365,\"uLow\":2367.5,\"uVolume\":7439449,\"fOpen\":122.401,\"fClose\":124.5,\"fHigh\":124.6683,\"fLow\":118.375,\"fVolume\":148788979.99999997,\"label\":\"May 2, 22\",\"change\":0.2185000000000059,\"changePercent\":0.0018},{\"close\":124.2535,\"high\":126.2205,\"low\":122.825,\"open\":124.0535,\"symbol\":\"AMZN\",\"volume\":79133359.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-03\",\"updated\":1654726900000,\"changeOverTime\":-0.2703417699218979,\"marketChangeOverTime\":-0.2703417699218979,\"uOpen\":2481.07,\"uClose\":2485.07,\"uHigh\":2524.41,\"uLow\":2456.5,\"uVolume\":3956668,\"fOpen\":124.0535,\"fClose\":124.2535,\"fHigh\":126.2205,\"fLow\":122.825,\"fVolume\":79133359.99999999,\"label\":\"May 3, 22\",\"change\":-0.2464999999999975,\"changePercent\":-0.002},{\"close\":125.9285,\"high\":126,\"low\":119.183,\"open\":123.6,\"symbol\":\"AMZN\",\"volume\":110745360,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-04\",\"updated\":1654726783000,\"changeOverTime\":-0.2605056080803335,\"marketChangeOverTime\":-0.2605056080803335,\"uOpen\":2472,\"uClose\":2518.57,\"uHigh\":2520,\"uLow\":2383.66,\"uVolume\":5537268,\"fOpen\":123.6,\"fClose\":125.9285,\"fHigh\":126,\"fLow\":119.183,\"fVolume\":110745360,\"label\":\"May 4, 22\",\"change\":1.6749999999999972,\"changePercent\":0.0135},{\"close\":116.407,\"high\":123.499,\"low\":115.0725,\"open\":123,\"symbol\":\"AMZN\",\"volume\":144391219.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-05\",\"updated\":1654726783000,\"changeOverTime\":-0.3164190498561278,\"marketChangeOverTime\":-0.3164190498561278,\"uOpen\":2460,\"uClose\":2328.14,\"uHigh\":2469.98,\"uLow\":2301.45,\"uVolume\":7219561,\"fOpen\":123,\"fClose\":116.407,\"fHigh\":123.499,\"fLow\":115.0725,\"fVolume\":144391219.99999997,\"label\":\"May 5, 22\",\"change\":-9.521500000000003,\"changePercent\":-0.0756},{\"close\":114.7725,\"high\":119.0505,\"low\":113.0813,\"open\":114.85,\"symbol\":\"AMZN\",\"volume\":124259899.99999996,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-06\",\"updated\":1654726890000,\"changeOverTime\":-0.3260173821128663,\"marketChangeOverTime\":-0.3260173821128663,\"uOpen\":2297,\"uClose\":2295.45,\"uHigh\":2381.01,\"uLow\":2261.625,\"uVolume\":6212995,\"fOpen\":114.85,\"fClose\":114.7725,\"fHigh\":119.0505,\"fLow\":113.0813,\"fVolume\":124259899.99999996,\"label\":\"May 6, 22\",\"change\":-1.6345000000000027,\"changePercent\":-0.014},{\"close\":108.789,\"high\":114,\"low\":107.957,\"open\":111.3125,\"symbol\":\"AMZN\",\"volume\":128124379.99999996,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-09\",\"updated\":1654726877000,\"changeOverTime\":-0.3611545011451054,\"marketChangeOverTime\":-0.3611545011451054,\"uOpen\":2226.25,\"uClose\":2175.78,\"uHigh\":2280,\"uLow\":2159.14,\"uVolume\":6406219,\"fOpen\":111.3125,\"fClose\":108.789,\"fHigh\":114,\"fLow\":107.957,\"fVolume\":128124379.99999996,\"label\":\"May 9, 22\",\"change\":-5.983499999999992,\"changePercent\":-0.0521},{\"close\":108.859,\"high\":112.6425,\"low\":107.171,\"open\":111.25,\"symbol\":\"AMZN\",\"volume\":105433820,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-10\",\"updated\":1654726890000,\"changeOverTime\":-0.3607434376651594,\"marketChangeOverTime\":-0.3607434376651594,\"uOpen\":2225,\"uClose\":2177.18,\"uHigh\":2252.85,\"uLow\":2143.42,\"uVolume\":5271691,\"fOpen\":111.25,\"fClose\":108.859,\"fHigh\":112.6425,\"fLow\":107.171,\"fVolume\":105433820,\"label\":\"May 10, 22\",\"change\":0.06999999999999318,\"changePercent\":0.0006},{\"close\":105.372,\"high\":110.156,\"low\":104.4285,\"open\":108.1035,\"symbol\":\"AMZN\",\"volume\":109703640,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-11\",\"updated\":1654726869000,\"changeOverTime\":-0.38122027130189673,\"marketChangeOverTime\":-0.38122027130189673,\"uOpen\":2162.07,\"uClose\":2107.44,\"uHigh\":2203.12,\"uLow\":2088.57,\"uVolume\":5485182,\"fOpen\":108.1035,\"fClose\":105.372,\"fHigh\":110.156,\"fLow\":104.4285,\"fVolume\":109703640,\"label\":\"May 11, 22\",\"change\":-3.4869999999999948,\"changePercent\":-0.032},{\"close\":106.9305,\"high\":110.7808,\"low\":102.4055,\"open\":102.75,\"symbol\":\"AMZN\",\"volume\":132025139.99999996,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-12\",\"updated\":1654726877000,\"changeOverTime\":-0.372068236537671,\"marketChangeOverTime\":-0.372068236537671,\"uOpen\":2055,\"uClose\":2138.61,\"uHigh\":2215.615,\"uLow\":2048.11,\"uVolume\":6601257,\"fOpen\":102.75,\"fClose\":106.9305,\"fHigh\":110.7808,\"fLow\":102.4055,\"fVolume\":132025139.99999996,\"label\":\"May 12, 22\",\"change\":1.5584999999999951,\"changePercent\":0.0148},{\"close\":113.055,\"high\":113.184,\"low\":107.8,\"open\":109.069,\"symbol\":\"AMZN\",\"volume\":93684560,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-13\",\"updated\":1654726869000,\"changeOverTime\":-0.3361031182101121,\"marketChangeOverTime\":-0.3361031182101121,\"uOpen\":2181.38,\"uClose\":2261.1,\"uHigh\":2263.68,\"uLow\":2156,\"uVolume\":4684228,\"fOpen\":109.069,\"fClose\":113.055,\"fHigh\":113.184,\"fLow\":107.8,\"fVolume\":93684560,\"label\":\"May 13, 22\",\"change\":6.124500000000012,\"changePercent\":0.0573},{\"close\":110.8105,\"high\":113.9925,\"low\":110.3541,\"open\":113.1,\"symbol\":\"AMZN\",\"volume\":74565739.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-16\",\"updated\":1654726890000,\"changeOverTime\":-0.3492835750778084,\"marketChangeOverTime\":-0.3492835750778084,\"uOpen\":2262,\"uClose\":2216.21,\"uHigh\":2279.85,\"uLow\":2207.0827,\"uVolume\":3728287,\"fOpen\":113.1,\"fClose\":110.8105,\"fHigh\":113.9925,\"fLow\":110.3541,\"fVolume\":74565739.99999999,\"label\":\"May 16, 22\",\"change\":-2.244500000000002,\"changePercent\":-0.0199},{\"close\":115.3685,\"high\":115.8,\"low\":111.2765,\"open\":113.275,\"symbol\":\"AMZN\",\"volume\":76447739.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-17\",\"updated\":1654726877000,\"changeOverTime\":-0.32251747019789767,\"marketChangeOverTime\":-0.32251747019789767,\"uOpen\":2265.5,\"uClose\":2307.37,\"uHigh\":2316,\"uLow\":2225.53,\"uVolume\":3822387,\"fOpen\":113.275,\"fClose\":115.3685,\"fHigh\":115.8,\"fLow\":111.2765,\"fVolume\":76447739.99999999,\"label\":\"May 17, 22\",\"change\":4.557999999999993,\"changePercent\":0.0411},{\"close\":107.1125,\"high\":112.853,\"low\":106.2488,\"open\":111.4395,\"symbol\":\"AMZN\",\"volume\":108379180,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-18\",\"updated\":1654726896000,\"changeOverTime\":-0.3709994714898115,\"marketChangeOverTime\":-0.3709994714898115,\"uOpen\":2228.79,\"uClose\":2142.25,\"uHigh\":2257.06,\"uLow\":2124.975,\"uVolume\":5418959,\"fOpen\":111.4395,\"fClose\":107.1125,\"fHigh\":112.853,\"fLow\":106.2488,\"fVolume\":108379180,\"label\":\"May 18, 22\",\"change\":-8.256,\"changePercent\":-0.0716},{\"close\":107.319,\"high\":110.034,\"low\":106.1929,\"open\":106.2805,\"symbol\":\"AMZN\",\"volume\":88142539.99999999,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-19\",\"updated\":1654726783000,\"changeOverTime\":-0.36978683422397085,\"marketChangeOverTime\":-0.36978683422397085,\"uOpen\":2125.61,\"uClose\":2146.38,\"uHigh\":2200.68,\"uLow\":2123.8581,\"uVolume\":4407127,\"fOpen\":106.2805,\"fClose\":107.319,\"fHigh\":110.034,\"fLow\":106.1929,\"fVolume\":88142539.99999999,\"label\":\"May 19, 22\",\"change\":0.20650000000000546,\"changePercent\":0.0019},{\"close\":107.591,\"high\":109.898,\"low\":105.0093,\"open\":109.5685,\"symbol\":\"AMZN\",\"volume\":99500640,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-20\",\"updated\":1654726844000,\"changeOverTime\":-0.36818955898760936,\"marketChangeOverTime\":-0.36818955898760936,\"uOpen\":2191.37,\"uClose\":2151.82,\"uHigh\":2197.9599,\"uLow\":2100.1868,\"uVolume\":4975032,\"fOpen\":109.5685,\"fClose\":107.591,\"fHigh\":109.898,\"fLow\":105.0093,\"fVolume\":99500640,\"label\":\"May 20, 22\",\"change\":0.27199999999999136,\"changePercent\":0.0025},{\"close\":107.557,\"high\":108.8188,\"low\":103.95,\"open\":108.461,\"symbol\":\"AMZN\",\"volume\":107797360,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-23\",\"updated\":1654726900000,\"changeOverTime\":-0.3683892183921545,\"marketChangeOverTime\":-0.3683892183921545,\"uOpen\":2169.22,\"uClose\":2151.14,\"uHigh\":2176.375,\"uLow\":2079,\"uVolume\":5389868,\"fOpen\":108.461,\"fClose\":107.557,\"fHigh\":108.8188,\"fLow\":103.95,\"fVolume\":107797360,\"label\":\"May 23, 22\",\"change\":-0.033999999999991815,\"changePercent\":-0.0003},{\"close\":104.1,\"high\":105.4,\"low\":101.26,\"open\":104.025,\"symbol\":\"AMZN\",\"volume\":102934680,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-24\",\"updated\":1654726869000,\"changeOverTime\":-0.3886898819660579,\"marketChangeOverTime\":-0.3886898819660579,\"uOpen\":2080.5,\"uClose\":2082,\"uHigh\":2108,\"uLow\":2025.2,\"uVolume\":5146734,\"fOpen\":104.025,\"fClose\":104.1,\"fHigh\":105.4,\"fLow\":101.26,\"fVolume\":102934680,\"label\":\"May 24, 22\",\"change\":-3.457000000000008,\"changePercent\":-0.0321},{\"close\":106.775,\"high\":108.175,\"low\":103.65,\"open\":103.6555,\"symbol\":\"AMZN\",\"volume\":93120100,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-25\",\"updated\":1654726896000,\"changeOverTime\":-0.3729813846966938,\"marketChangeOverTime\":-0.3729813846966938,\"uOpen\":2073.11,\"uClose\":2135.5,\"uHigh\":2163.4999,\"uLow\":2073,\"uVolume\":4656005,\"fOpen\":103.6555,\"fClose\":106.775,\"fHigh\":108.175,\"fLow\":103.65,\"fVolume\":93120100,\"label\":\"May 25, 22\",\"change\":2.6750000000000114,\"changePercent\":0.0257},{\"close\":111.0775,\"high\":112.6655,\"low\":107.4535,\"open\":107.97,\"symbol\":\"AMZN\",\"volume\":93002600,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-26\",\"updated\":1654726900000,\"changeOverTime\":-0.3477156615185859,\"marketChangeOverTime\":-0.3477156615185859,\"uOpen\":2159.4,\"uClose\":2221.55,\"uHigh\":2253.3099,\"uLow\":2149.07,\"uVolume\":4650130,\"fOpen\":107.97,\"fClose\":111.0775,\"fHigh\":112.6655,\"fLow\":107.4535,\"fVolume\":93002600,\"label\":\"May 26, 22\",\"change\":4.302499999999995,\"changePercent\":0.0403},{\"close\":115.1465,\"high\":115.187,\"low\":112.628,\"open\":113.55,\"symbol\":\"AMZN\",\"volume\":93660160,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-27\",\"updated\":1654726813000,\"changeOverTime\":-0.32382112866286916,\"marketChangeOverTime\":-0.32382112866286916,\"uOpen\":2271,\"uClose\":2302.93,\"uHigh\":2303.74,\"uLow\":2252.56,\"uVolume\":4683008,\"fOpen\":113.55,\"fClose\":115.1465,\"fHigh\":115.187,\"fLow\":112.628,\"fVolume\":93660160,\"label\":\"May 27, 22\",\"change\":4.069000000000003,\"changePercent\":0.0366},{\"close\":120.2095,\"high\":121.9945,\"low\":115.675,\"open\":116.28,\"symbol\":\"AMZN\",\"volume\":144634159.99999997,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-05-31\",\"updated\":1654726896000,\"changeOverTime\":-0.2940894943919196,\"marketChangeOverTime\":-0.2940894943919196,\"uOpen\":2325.6,\"uClose\":2404.19,\"uHigh\":2439.8899,\"uLow\":2313.5,\"uVolume\":7231708,\"fOpen\":116.28,\"fClose\":120.2095,\"fHigh\":121.9945,\"fLow\":115.675,\"fVolume\":144634159.99999997,\"label\":\"May 31, 22\",\"change\":5.063000000000002,\"changePercent\":0.044},{\"close\":121.684,\"high\":125.179,\"low\":120.6223,\"open\":122.256,\"symbol\":\"AMZN\",\"volume\":127528979.99999996,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-01\",\"updated\":1654726890000,\"changeOverTime\":-0.2854307358036291,\"marketChangeOverTime\":-0.2854307358036291,\"uOpen\":2445.12,\"uClose\":2433.68,\"uHigh\":2503.58,\"uLow\":2412.445,\"uVolume\":6376449,\"fOpen\":122.256,\"fClose\":121.684,\"fHigh\":125.179,\"fLow\":120.6223,\"fVolume\":127528979.99999996,\"label\":\"Jun 1, 22\",\"change\":1.474499999999992,\"changePercent\":0.0123},{\"close\":125.511,\"high\":125.61,\"low\":120.045,\"open\":121.684,\"symbol\":\"AMZN\",\"volume\":100560680,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-02\",\"updated\":1654726900000,\"changeOverTime\":-0.2629573081214399,\"marketChangeOverTime\":-0.2629573081214399,\"uOpen\":2433.68,\"uClose\":2510.22,\"uHigh\":2512.2,\"uLow\":2400.9,\"uVolume\":5028034,\"fOpen\":121.684,\"fClose\":125.511,\"fHigh\":125.61,\"fLow\":120.045,\"fVolume\":100560680,\"label\":\"Jun 2, 22\",\"change\":3.826999999999998,\"changePercent\":0.0315},{\"close\":122.35,\"high\":124.4,\"low\":121.0465,\"open\":124.2,\"symbol\":\"AMZN\",\"volume\":97603320,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-03\",\"updated\":1654726844000,\"changeOverTime\":-0.28151976040871457,\"marketChangeOverTime\":-0.28151976040871457,\"uOpen\":2484,\"uClose\":2447,\"uHigh\":2488,\"uLow\":2420.929,\"uVolume\":4880166,\"fOpen\":124.2,\"fClose\":122.35,\"fHigh\":124.4,\"fLow\":121.0465,\"fVolume\":97603320,\"label\":\"Jun 3, 22\",\"change\":-3.1610000000000014,\"changePercent\":-0.0252},{\"close\":124.79,\"high\":128.99,\"low\":123.81,\"open\":125.245,\"symbol\":\"AMZN\",\"volume\":135269024,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-06\",\"updated\":1654727419000,\"changeOverTime\":-0.26719126196488335,\"marketChangeOverTime\":-0.26719126196488335,\"uOpen\":125.245,\"uClose\":124.79,\"uHigh\":128.99,\"uLow\":123.81,\"uVolume\":135269024,\"fOpen\":125.245,\"fClose\":124.79,\"fHigh\":128.99,\"fLow\":123.81,\"fVolume\":135269024,\"label\":\"Jun 6, 22\",\"change\":2.440000000000012,\"changePercent\":0.0199},{\"close\":123,\"high\":124.1,\"low\":120.63,\"open\":122.005,\"symbol\":\"AMZN\",\"volume\":85156712,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-07\",\"updated\":1654727424000,\"changeOverTime\":-0.27770274238064474,\"marketChangeOverTime\":-0.27770274238064474,\"uOpen\":122.005,\"uClose\":123,\"uHigh\":124.1,\"uLow\":120.63,\"uVolume\":85156712,\"fOpen\":122.005,\"fClose\":123,\"fHigh\":124.1,\"fLow\":120.63,\"fVolume\":85156712,\"label\":\"Jun 7, 22\",\"change\":-1.7900000000000063,\"changePercent\":-0.0143},{\"close\":121.18,\"high\":123.75,\"low\":120.75,\"open\":122.61,\"symbol\":\"AMZN\",\"volume\":64926594,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-08\",\"updated\":1655822916000,\"changeOverTime\":-0.28839039285924006,\"marketChangeOverTime\":-0.28839039285924006,\"uOpen\":122.61,\"uClose\":121.18,\"uHigh\":123.75,\"uLow\":120.75,\"uVolume\":64926594,\"fOpen\":122.61,\"fClose\":121.18,\"fHigh\":123.75,\"fLow\":120.75,\"fVolume\":64926594,\"label\":\"Jun 8, 22\",\"change\":-1.8199999999999932,\"changePercent\":-0.0148},{\"close\":116.15,\"high\":121.3,\"low\":116.1,\"open\":119.99,\"symbol\":\"AMZN\",\"volume\":67029842,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-09\",\"updated\":1655822916000,\"changeOverTime\":-0.31792824006107223,\"marketChangeOverTime\":-0.31792824006107223,\"uOpen\":119.99,\"uClose\":116.15,\"uHigh\":121.3,\"uLow\":116.1,\"uVolume\":67029842,\"fOpen\":119.99,\"fClose\":116.15,\"fHigh\":121.3,\"fLow\":116.1,\"fVolume\":67029842,\"label\":\"Jun 9, 22\",\"change\":-5.030000000000001,\"changePercent\":-0.0415},{\"close\":109.65,\"high\":114.5,\"low\":109.05,\"open\":113.415,\"symbol\":\"AMZN\",\"volume\":87412245,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-10\",\"updated\":1655822916000,\"changeOverTime\":-0.35609842034176986,\"marketChangeOverTime\":-0.35609842034176986,\"uOpen\":113.415,\"uClose\":109.65,\"uHigh\":114.5,\"uLow\":109.05,\"uVolume\":87412245,\"fOpen\":113.415,\"fClose\":109.65,\"fHigh\":114.5,\"fLow\":109.05,\"fVolume\":87412245,\"label\":\"Jun 10, 22\",\"change\":-6.5,\"changePercent\":-0.056},{\"close\":103.67,\"high\":106.54,\"low\":101.86,\"open\":104.19,\"symbol\":\"AMZN\",\"volume\":99277742,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-13\",\"updated\":1655819701000,\"changeOverTime\":-0.3912149862000117,\"marketChangeOverTime\":-0.3912149862000117,\"uOpen\":104.19,\"uClose\":103.67,\"uHigh\":106.54,\"uLow\":101.86,\"uVolume\":99277742,\"fOpen\":104.19,\"fClose\":103.67,\"fHigh\":106.54,\"fLow\":101.86,\"fVolume\":99277742,\"label\":\"Jun 13, 22\",\"change\":-5.980000000000004,\"changePercent\":-0.0545},{\"close\":102.31,\"high\":104.88,\"low\":101.43,\"open\":104.19,\"symbol\":\"AMZN\",\"volume\":69728761,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-14\",\"updated\":1655822916000,\"changeOverTime\":-0.3992013623818192,\"marketChangeOverTime\":-0.3992013623818192,\"uOpen\":104.19,\"uClose\":102.31,\"uHigh\":104.88,\"uLow\":101.43,\"uVolume\":69728761,\"fOpen\":104.19,\"fClose\":102.31,\"fHigh\":104.88,\"fLow\":101.43,\"fVolume\":69728761,\"label\":\"Jun 14, 22\",\"change\":-1.3599999999999994,\"changePercent\":-0.0131},{\"close\":107.67,\"high\":109.06,\"low\":103.53,\"open\":103.86,\"symbol\":\"AMZN\",\"volume\":85011060,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-15\",\"updated\":1655822916000,\"changeOverTime\":-0.3677256444888132,\"marketChangeOverTime\":-0.3677256444888132,\"uOpen\":103.86,\"uClose\":107.67,\"uHigh\":109.06,\"uLow\":103.53,\"uVolume\":85011060,\"fOpen\":103.86,\"fClose\":107.67,\"fHigh\":109.06,\"fLow\":103.53,\"fVolume\":85011060,\"label\":\"Jun 15, 22\",\"change\":5.359999999999999,\"changePercent\":0.0524},{\"close\":103.66,\"high\":104.58,\"low\":102.01,\"open\":104.47,\"symbol\":\"AMZN\",\"volume\":82186301,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-16\",\"updated\":1655822916000,\"changeOverTime\":-0.39127370955428975,\"marketChangeOverTime\":-0.39127370955428975,\"uOpen\":104.47,\"uClose\":103.66,\"uHigh\":104.58,\"uLow\":102.01,\"uVolume\":82186301,\"fOpen\":104.47,\"fClose\":103.66,\"fHigh\":104.58,\"fLow\":102.01,\"fVolume\":82186301,\"label\":\"Jun 16, 22\",\"change\":-4.010000000000005,\"changePercent\":-0.0372},{\"close\":106.09,\"high\":106.92,\"low\":102.83,\"open\":102.83,\"symbol\":\"AMZN\",\"volume\":128088,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-17\",\"updated\":1656011084000,\"changeOverTime\":-0.37700393446473657,\"marketChangeOverTime\":-0.37700393446473657,\"uOpen\":102.83,\"uClose\":106.09,\"uHigh\":106.92,\"uLow\":102.83,\"uVolume\":128088,\"fOpen\":102.83,\"fClose\":106.09,\"fHigh\":106.92,\"fLow\":102.83,\"fVolume\":128088,\"label\":\"Jun 17, 22\",\"change\":2.430000000000007,\"changePercent\":0.0234},{\"close\":108.68,\"high\":111.6299,\"low\":103.56,\"open\":108.2,\"symbol\":\"AMZN\",\"volume\":70901245,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-21\",\"updated\":1656012379000,\"changeOverTime\":-0.3617945857067355,\"marketChangeOverTime\":-0.3617945857067355,\"uOpen\":108.2,\"uClose\":108.68,\"uHigh\":111.6299,\"uLow\":103.56,\"uVolume\":70901245,\"fOpen\":108.2,\"fClose\":108.68,\"fHigh\":111.6299,\"fLow\":103.56,\"fVolume\":70901245,\"label\":\"Jun 21, 22\",\"change\":2.5900000000000034,\"changePercent\":0.0244},{\"close\":108.97,\"high\":112.03,\"low\":107.28,\"open\":107.36,\"symbol\":\"AMZN\",\"volume\":81289,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-22\",\"updated\":1656009144000,\"changeOverTime\":-0.3600916084326736,\"marketChangeOverTime\":-0.3600916084326736,\"uOpen\":107.36,\"uClose\":108.97,\"uHigh\":112.03,\"uLow\":107.28,\"uVolume\":81289,\"fOpen\":107.36,\"fClose\":108.97,\"fHigh\":112.03,\"fLow\":107.28,\"fVolume\":81289,\"label\":\"Jun 22, 22\",\"change\":0.28999999999999204,\"changePercent\":0.0027},{\"close\":112.44,\"high\":113,\"low\":107.93,\"open\":110.39,\"symbol\":\"AMZN\",\"volume\":64345300,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-23\",\"updated\":1656032444000,\"changeOverTime\":-0.3397146044982089,\"marketChangeOverTime\":-0.3397146044982089,\"uOpen\":110.39,\"uClose\":112.44,\"uHigh\":113,\"uLow\":107.93,\"uVolume\":64345300,\"fOpen\":110.39,\"fClose\":112.44,\"fHigh\":113,\"fLow\":107.93,\"fVolume\":64345300,\"label\":\"Jun 23, 22\",\"change\":3.469999999999999,\"changePercent\":0.0318},{\"close\":116.46,\"high\":116.71,\"low\":111.43,\"open\":112.38,\"symbol\":\"AMZN\",\"volume\":69867618,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-24\",\"updated\":1656120628000,\"changeOverTime\":-0.3161078160784544,\"marketChangeOverTime\":-0.3161078160784544,\"uOpen\":112.38,\"uClose\":116.46,\"uHigh\":116.71,\"uLow\":111.43,\"uVolume\":69867618,\"fOpen\":112.38,\"fClose\":116.46,\"fHigh\":116.71,\"fLow\":111.43,\"fVolume\":69867618,\"label\":\"Jun 24, 22\",\"change\":4.019999999999996,\"changePercent\":0.0358},{\"close\":113.22,\"high\":117.98,\"low\":112.7,\"open\":117.09,\"symbol\":\"AMZN\",\"volume\":62133240,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-27\",\"updated\":1656378037000,\"changeOverTime\":-0.3351341828645252,\"marketChangeOverTime\":-0.3351341828645252,\"uOpen\":117.09,\"uClose\":113.22,\"uHigh\":117.98,\"uLow\":112.7,\"uVolume\":62133240,\"fOpen\":117.09,\"fClose\":113.22,\"fHigh\":117.98,\"fLow\":112.7,\"fVolume\":62133240,\"label\":\"Jun 27, 22\",\"change\":-3.239999999999995,\"changePercent\":-0.0278},{\"close\":107.4,\"high\":114.85,\"low\":107.04,\"open\":113.5,\"symbol\":\"AMZN\",\"volume\":75172028,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-28\",\"updated\":1656464442000,\"changeOverTime\":-0.36931117505431904,\"marketChangeOverTime\":-0.36931117505431904,\"uOpen\":113.5,\"uClose\":107.4,\"uHigh\":114.85,\"uLow\":107.04,\"uVolume\":75172028,\"fOpen\":113.5,\"fClose\":107.4,\"fHigh\":114.85,\"fLow\":107.04,\"fVolume\":75172028,\"label\":\"Jun 28, 22\",\"change\":-5.819999999999993,\"changePercent\":-0.0514},{\"close\":108.92,\"high\":110.99,\"low\":106.91,\"open\":107.38,\"symbol\":\"AMZN\",\"volume\":66375341,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-29\",\"updated\":1656550829000,\"changeOverTime\":-0.36038522520406363,\"marketChangeOverTime\":-0.36038522520406363,\"uOpen\":107.38,\"uClose\":108.92,\"uHigh\":110.99,\"uLow\":106.91,\"uVolume\":66375341,\"fOpen\":107.38,\"fClose\":108.92,\"fHigh\":110.99,\"fLow\":106.91,\"fVolume\":66375341,\"label\":\"Jun 29, 22\",\"change\":1.519999999999996,\"changePercent\":0.0142},{\"close\":106.21,\"high\":108.18,\"low\":102.52,\"open\":108.11,\"symbol\":\"AMZN\",\"volume\":97679401,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-06-30\",\"updated\":1656637226000,\"changeOverTime\":-0.37629925421340066,\"marketChangeOverTime\":-0.37629925421340066,\"uOpen\":108.11,\"uClose\":106.21,\"uHigh\":108.18,\"uLow\":102.52,\"uVolume\":97679401,\"fOpen\":108.11,\"fClose\":106.21,\"fHigh\":108.18,\"fLow\":102.52,\"fVolume\":97679401,\"label\":\"Jun 30, 22\",\"change\":-2.710000000000008,\"changePercent\":-0.0249},{\"close\":109.56,\"high\":109.75,\"low\":105.8469,\"open\":106.29,\"priceDate\":\"2022-07-01\",\"symbol\":\"AMZN\",\"volume\":73021171,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-01\",\"updated\":1657649819000,\"changeOverTime\":-0.35662693053027184,\"marketChangeOverTime\":-0.35662693053027184,\"uOpen\":106.29,\"uClose\":109.56,\"uHigh\":109.75,\"uLow\":105.8469,\"uVolume\":73021171,\"fOpen\":106.29,\"fClose\":109.56,\"fHigh\":109.75,\"fLow\":105.8469,\"fVolume\":73021171,\"label\":\"Jul 1, 22\",\"change\":3.3500000000000085,\"changePercent\":0.0315},{\"close\":113.5,\"high\":114.08,\"low\":106.3242,\"open\":107.6,\"priceDate\":\"2022-07-05\",\"symbol\":\"AMZN\",\"volume\":76684414,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-05\",\"updated\":1657652955000,\"changeOverTime\":-0.3334899289447413,\"marketChangeOverTime\":-0.3334899289447413,\"uOpen\":107.6,\"uClose\":113.5,\"uHigh\":114.08,\"uLow\":106.3242,\"uVolume\":76684414,\"fOpen\":107.6,\"fClose\":113.5,\"fHigh\":114.08,\"fLow\":106.3242,\"fVolume\":76684414,\"label\":\"Jul 5, 22\",\"change\":3.9399999999999977,\"changePercent\":0.036},{\"close\":114.33,\"high\":115.48,\"low\":112.01,\"open\":113.21,\"priceDate\":\"2022-07-06\",\"symbol\":\"AMZN\",\"volume\":66958884,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-06\",\"updated\":1657652955000,\"changeOverTime\":-0.3286158905396676,\"marketChangeOverTime\":-0.3286158905396676,\"uOpen\":113.21,\"uClose\":114.33,\"uHigh\":115.48,\"uLow\":112.01,\"uVolume\":66958884,\"fOpen\":113.21,\"fClose\":114.33,\"fHigh\":115.48,\"fLow\":112.01,\"fVolume\":66958884,\"label\":\"Jul 6, 22\",\"change\":0.8299999999999983,\"changePercent\":0.0073},{\"close\":116.33,\"high\":116.99,\"low\":113.49,\"open\":113.85,\"priceDate\":\"2022-07-07\",\"symbol\":\"AMZN\",\"volume\":57872323,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-07\",\"updated\":1657652955000,\"changeOverTime\":-0.31687121968406834,\"marketChangeOverTime\":-0.31687121968406834,\"uOpen\":113.85,\"uClose\":116.33,\"uHigh\":116.99,\"uLow\":113.49,\"uVolume\":57872323,\"fOpen\":113.85,\"fClose\":116.33,\"fHigh\":116.99,\"fLow\":113.49,\"fVolume\":57872323,\"label\":\"Jul 7, 22\",\"change\":2,\"changePercent\":0.0175},{\"close\":115.54,\"high\":116.58,\"low\":113.69,\"open\":114.6,\"priceDate\":\"2022-07-08\",\"symbol\":\"AMZN\",\"volume\":45719694,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-08\",\"updated\":1657652955000,\"changeOverTime\":-0.32151036467203,\"marketChangeOverTime\":-0.32151036467203,\"uOpen\":114.6,\"uClose\":115.54,\"uHigh\":116.58,\"uLow\":113.69,\"uVolume\":45719694,\"fOpen\":114.6,\"fClose\":115.54,\"fHigh\":116.58,\"fLow\":113.69,\"fVolume\":45719694,\"label\":\"Jul 8, 22\",\"change\":-0.789999999999992,\"changePercent\":-0.0068},{\"close\":111.75,\"high\":114.3,\"low\":110.87,\"open\":114.08,\"priceDate\":\"2022-07-11\",\"symbol\":\"AMZN\",\"volume\":53540019,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-11\",\"updated\":1657652955000,\"changeOverTime\":-0.34376651594339064,\"marketChangeOverTime\":-0.34376651594339064,\"uOpen\":114.08,\"uClose\":111.75,\"uHigh\":114.3,\"uLow\":110.87,\"uVolume\":53540019,\"fOpen\":114.08,\"fClose\":111.75,\"fHigh\":114.3,\"fLow\":110.87,\"fVolume\":53540019,\"label\":\"Jul 11, 22\",\"change\":-3.7900000000000063,\"changePercent\":-0.0328},{\"close\":109.22,\"high\":113.23,\"low\":108.34,\"open\":112.16,\"priceDate\":\"2022-07-12\",\"symbol\":\"AMZN\",\"volume\":54280257,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-12\",\"updated\":1657674038000,\"changeOverTime\":-0.3586235245757237,\"marketChangeOverTime\":-0.3586235245757237,\"uOpen\":112.16,\"uClose\":109.22,\"uHigh\":113.23,\"uLow\":108.34,\"uVolume\":54280257,\"fOpen\":112.16,\"fClose\":109.22,\"fHigh\":113.23,\"fLow\":108.34,\"fVolume\":54280257,\"label\":\"Jul 12, 22\",\"change\":-2.530000000000001,\"changePercent\":-0.0226},{\"close\":110.4,\"high\":111.78,\"low\":106.01,\"open\":107.03,\"priceDate\":\"2022-07-13\",\"symbol\":\"AMZN\",\"volume\":61353812,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-13\",\"updated\":1657760442000,\"changeOverTime\":-0.35169416877092013,\"marketChangeOverTime\":-0.35169416877092013,\"uOpen\":107.03,\"uClose\":110.4,\"uHigh\":111.78,\"uLow\":106.01,\"uVolume\":61353812,\"fOpen\":107.03,\"fClose\":110.4,\"fHigh\":111.78,\"fLow\":106.01,\"fVolume\":61353812,\"label\":\"Jul 13, 22\",\"change\":1.1800000000000068,\"changePercent\":0.0108},{\"close\":110.63,\"high\":111.18,\"low\":107.58,\"open\":110.24,\"priceDate\":\"2022-07-14\",\"symbol\":\"AMZN\",\"volume\":51163140,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-14\",\"updated\":1657846826000,\"changeOverTime\":-0.3503435316225263,\"marketChangeOverTime\":-0.3503435316225263,\"uOpen\":110.24,\"uClose\":110.63,\"uHigh\":111.18,\"uLow\":107.58,\"uVolume\":51163140,\"fOpen\":110.24,\"fClose\":110.63,\"fHigh\":111.18,\"fLow\":107.58,\"fVolume\":51163140,\"label\":\"Jul 14, 22\",\"change\":0.22999999999998977,\"changePercent\":0.0021},{\"close\":113.55,\"high\":115.59,\"low\":111.59,\"open\":112.5,\"priceDate\":\"2022-07-15\",\"symbol\":\"AMZN\",\"volume\":84317816,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-15\",\"updated\":1657935113000,\"changeOverTime\":-0.33319631217335133,\"marketChangeOverTime\":-0.33319631217335133,\"uOpen\":112.5,\"uClose\":113.55,\"uHigh\":115.59,\"uLow\":111.59,\"uVolume\":84317816,\"fOpen\":112.5,\"fClose\":113.55,\"fHigh\":115.59,\"fLow\":111.59,\"fVolume\":84317816,\"label\":\"Jul 15, 22\",\"change\":2.9200000000000017,\"changePercent\":0.0264},{\"close\":113.76,\"high\":117.24,\"low\":113.15,\"open\":115,\"priceDate\":\"2022-07-18\",\"symbol\":\"AMZN\",\"volume\":59115419,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-18\",\"updated\":1658192434000,\"changeOverTime\":-0.33196312173351333,\"marketChangeOverTime\":-0.33196312173351333,\"uOpen\":115,\"uClose\":113.76,\"uHigh\":117.24,\"uLow\":113.15,\"uVolume\":59115419,\"fOpen\":115,\"fClose\":113.76,\"fHigh\":117.24,\"fLow\":113.15,\"fVolume\":59115419,\"label\":\"Jul 18, 22\",\"change\":0.21000000000000796,\"changePercent\":0.0018},{\"close\":118.21,\"high\":118.95,\"low\":114.03,\"open\":115.7,\"priceDate\":\"2022-07-19\",\"symbol\":\"AMZN\",\"volume\":60990043,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-19\",\"updated\":1658280620000,\"changeOverTime\":-0.30583122907980503,\"marketChangeOverTime\":-0.30583122907980503,\"uOpen\":115.7,\"uClose\":118.21,\"uHigh\":118.95,\"uLow\":114.03,\"uVolume\":60990043,\"fOpen\":115.7,\"fClose\":118.21,\"fHigh\":118.95,\"fLow\":114.03,\"fVolume\":60990043,\"label\":\"Jul 19, 22\",\"change\":4.449999999999989,\"changePercent\":0.0391},{\"close\":122.77,\"high\":123.475,\"low\":118.32,\"open\":118.615,\"priceDate\":\"2022-07-20\",\"symbol\":\"AMZN\",\"volume\":71268322,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-20\",\"updated\":1658365229000,\"changeOverTime\":-0.2790533795290387,\"marketChangeOverTime\":-0.2790533795290387,\"uOpen\":118.615,\"uClose\":122.77,\"uHigh\":123.475,\"uLow\":118.32,\"uVolume\":71268322,\"fOpen\":118.615,\"fClose\":122.77,\"fHigh\":123.475,\"fLow\":118.32,\"fVolume\":71268322,\"label\":\"Jul 20, 22\",\"change\":4.560000000000002,\"changePercent\":0.0386},{\"close\":124.63,\"high\":124.85,\"low\":121.26,\"open\":123.2,\"priceDate\":\"2022-07-21\",\"symbol\":\"AMZN\",\"volume\":60239892,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-21\",\"updated\":1658451619000,\"changeOverTime\":-0.26813083563333134,\"marketChangeOverTime\":-0.26813083563333134,\"uOpen\":123.2,\"uClose\":124.63,\"uHigh\":124.85,\"uLow\":121.26,\"uVolume\":60239892,\"fOpen\":123.2,\"fClose\":124.63,\"fHigh\":124.85,\"fLow\":121.26,\"fVolume\":60239892,\"label\":\"Jul 21, 22\",\"change\":1.8599999999999994,\"changePercent\":0.0152},{\"close\":122.42,\"high\":125.5,\"low\":121.3504,\"open\":125.01,\"priceDate\":\"2022-07-22\",\"symbol\":\"AMZN\",\"volume\":51463797,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-22\",\"updated\":1658544259000,\"changeOverTime\":-0.28110869692876855,\"marketChangeOverTime\":-0.28110869692876855,\"uOpen\":125.01,\"uClose\":122.42,\"uHigh\":125.5,\"uLow\":121.3504,\"uVolume\":51463797,\"fOpen\":125.01,\"fClose\":122.42,\"fHigh\":125.5,\"fLow\":121.3504,\"fVolume\":51463797,\"label\":\"Jul 22, 22\",\"change\":-2.2099999999999937,\"changePercent\":-0.0177},{\"close\":121.14,\"high\":123.64,\"low\":120.03,\"open\":122.695,\"priceDate\":\"2022-07-25\",\"symbol\":\"AMZN\",\"volume\":50221259,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-25\",\"updated\":1658797214000,\"changeOverTime\":-0.2886252862763521,\"marketChangeOverTime\":-0.2886252862763521,\"uOpen\":122.695,\"uClose\":121.14,\"uHigh\":123.64,\"uLow\":120.03,\"uVolume\":50221259,\"fOpen\":122.695,\"fClose\":121.14,\"fHigh\":123.64,\"fLow\":120.03,\"fVolume\":50221259,\"label\":\"Jul 25, 22\",\"change\":-1.2800000000000011,\"changePercent\":-0.0105},{\"close\":114.81,\"high\":118.15,\"low\":114.53,\"open\":115.79,\"priceDate\":\"2022-07-26\",\"symbol\":\"AMZN\",\"volume\":67075064,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-26\",\"updated\":1658883629000,\"changeOverTime\":-0.32579716953432375,\"marketChangeOverTime\":-0.32579716953432375,\"uOpen\":115.79,\"uClose\":114.81,\"uHigh\":118.15,\"uLow\":114.53,\"uVolume\":67075064,\"fOpen\":115.79,\"fClose\":114.81,\"fHigh\":118.15,\"fLow\":114.53,\"fVolume\":67075064,\"label\":\"Jul 26, 22\",\"change\":-6.329999999999998,\"changePercent\":-0.0523},{\"close\":120.97,\"high\":121.9,\"low\":117.16,\"open\":117.31,\"priceDate\":\"2022-07-27\",\"symbol\":\"AMZN\",\"volume\":61582015,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-27\",\"updated\":1658970019000,\"changeOverTime\":-0.289623583299078,\"marketChangeOverTime\":-0.289623583299078,\"uOpen\":117.31,\"uClose\":120.97,\"uHigh\":121.9,\"uLow\":117.16,\"uVolume\":61582015,\"fOpen\":117.31,\"fClose\":120.97,\"fHigh\":121.9,\"fLow\":117.16,\"fVolume\":61582015,\"label\":\"Jul 27, 22\",\"change\":6.159999999999997,\"changePercent\":0.0537},{\"close\":122.28,\"high\":122.84,\"low\":118.08,\"open\":121.57,\"priceDate\":\"2022-07-28\",\"symbol\":\"AMZN\",\"volume\":82245543,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-28\",\"updated\":1659056419000,\"changeOverTime\":-0.2819308238886605,\"marketChangeOverTime\":-0.2819308238886605,\"uOpen\":121.57,\"uClose\":122.28,\"uHigh\":122.84,\"uLow\":118.08,\"uVolume\":82245543,\"fOpen\":121.57,\"fClose\":122.28,\"fHigh\":122.84,\"fLow\":118.08,\"fVolume\":82245543,\"label\":\"Jul 28, 22\",\"change\":1.3100000000000023,\"changePercent\":0.0108},{\"close\":134.95,\"high\":137.65,\"low\":132.41,\"open\":134.9,\"priceDate\":\"2022-07-29\",\"symbol\":\"AMZN\",\"volume\":148892889,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-07-29\",\"updated\":1659144625000,\"changeOverTime\":-0.20752833401843918,\"marketChangeOverTime\":-0.20752833401843918,\"uOpen\":134.9,\"uClose\":134.95,\"uHigh\":137.65,\"uLow\":132.41,\"uVolume\":148892889,\"fOpen\":134.9,\"fClose\":134.95,\"fHigh\":137.65,\"fLow\":132.41,\"fVolume\":148892889,\"label\":\"Jul 29, 22\",\"change\":12.669999999999987,\"changePercent\":0.1036},{\"close\":135.42,\"high\":138.78,\"low\":133.56,\"open\":134.975,\"priceDate\":\"2022-08-01\",\"symbol\":\"AMZN\",\"volume\":159961,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-01\",\"updated\":1659403801000,\"changeOverTime\":-0.20476833636737335,\"marketChangeOverTime\":-0.20476833636737335,\"uOpen\":134.975,\"uClose\":135.42,\"uHigh\":138.78,\"uLow\":133.56,\"uVolume\":159961,\"fOpen\":134.975,\"fClose\":135.42,\"fHigh\":138.78,\"fLow\":133.56,\"fVolume\":159961,\"label\":\"Aug 1, 22\",\"change\":0.46999999999999886,\"changePercent\":0.0035},{\"close\":134.16,\"high\":137.44,\"low\":134.09,\"open\":134.72,\"priceDate\":\"2022-08-02\",\"symbol\":\"AMZN\",\"volume\":61922429,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-02\",\"updated\":1659501038000,\"changeOverTime\":-0.21216747900640082,\"marketChangeOverTime\":-0.21216747900640082,\"uOpen\":134.72,\"uClose\":134.16,\"uHigh\":137.44,\"uLow\":134.09,\"uVolume\":61922429,\"fOpen\":134.72,\"fClose\":134.16,\"fHigh\":137.44,\"fLow\":134.09,\"fVolume\":61922429,\"label\":\"Aug 2, 22\",\"change\":-1.259999999999991,\"changePercent\":-0.0093},{\"close\":139.52,\"high\":140.49,\"low\":136.05,\"open\":136.21,\"priceDate\":\"2022-08-03\",\"symbol\":\"AMZN\",\"volume\":71827780,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-03\",\"updated\":1659574827000,\"changeOverTime\":-0.1806917611133947,\"marketChangeOverTime\":-0.1806917611133947,\"uOpen\":136.21,\"uClose\":139.52,\"uHigh\":140.49,\"uLow\":136.05,\"uVolume\":71827780,\"fOpen\":136.21,\"fClose\":139.52,\"fHigh\":140.49,\"fLow\":136.05,\"fVolume\":71827780,\"label\":\"Aug 3, 22\",\"change\":5.360000000000014,\"changePercent\":0.04},{\"close\":142.57,\"high\":143.56,\"low\":139.55,\"open\":140.58,\"priceDate\":\"2022-08-04\",\"symbol\":\"AMZN\",\"volume\":70585020,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-04\",\"updated\":1660065074000,\"changeOverTime\":-0.16278113805860592,\"marketChangeOverTime\":-0.16278113805860592,\"uOpen\":140.58,\"uClose\":142.57,\"uHigh\":143.56,\"uLow\":139.55,\"uVolume\":70585020,\"fOpen\":140.58,\"fClose\":142.57,\"fHigh\":143.56,\"fLow\":139.55,\"fVolume\":70585020,\"label\":\"Aug 4, 22\",\"change\":3.049999999999983,\"changePercent\":0.0219},{\"close\":140.8,\"high\":142.86,\"low\":139.6,\"open\":140.1,\"priceDate\":\"2022-08-05\",\"symbol\":\"AMZN\",\"volume\":50686865,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-05\",\"updated\":1660065074000,\"changeOverTime\":-0.17317517176581115,\"marketChangeOverTime\":-0.17317517176581115,\"uOpen\":140.1,\"uClose\":140.8,\"uHigh\":142.86,\"uLow\":139.6,\"uVolume\":50686865,\"fOpen\":140.1,\"fClose\":140.8,\"fHigh\":142.86,\"fLow\":139.6,\"fVolume\":50686865,\"label\":\"Aug 5, 22\",\"change\":-1.7699999999999818,\"changePercent\":-0.0124},{\"close\":139.41,\"high\":144.23,\"low\":138.29,\"open\":142.05,\"priceDate\":\"2022-08-08\",\"symbol\":\"AMZN\",\"volume\":52303475,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-08\",\"updated\":1660063249000,\"changeOverTime\":-0.18133771801045273,\"marketChangeOverTime\":-0.18133771801045273,\"uOpen\":142.05,\"uClose\":139.41,\"uHigh\":144.23,\"uLow\":138.29,\"uVolume\":52303475,\"fOpen\":142.05,\"fClose\":139.41,\"fHigh\":144.23,\"fLow\":138.29,\"fVolume\":52303475,\"label\":\"Aug 8, 22\",\"change\":-1.3900000000000148,\"changePercent\":-0.0099},{\"close\":137.83,\"high\":138.9523,\"low\":136.21,\"open\":138.052,\"priceDate\":\"2022-08-09\",\"symbol\":\"AMZN\",\"volume\":40434715,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660126524000,\"changeOverTime\":-0.19061600798637607,\"marketChangeOverTime\":-0.19061600798637607,\"uOpen\":138.052,\"uClose\":137.83,\"uHigh\":138.9523,\"uLow\":136.21,\"uVolume\":40434715,\"fOpen\":138.052,\"fClose\":137.83,\"fHigh\":138.9523,\"fLow\":136.21,\"fVolume\":40434715,\"label\":\"Aug 9, 22\",\"change\":-1.579999999999984,\"changePercent\":-0.0113},{\"close\":142.68,\"high\":144.05,\"low\":141.04,\"open\":143,\"priceDate\":\"2022-08-10\",\"symbol\":\"AMZN\",\"volume\":82590,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660181402000,\"changeOverTime\":-0.16213518116154788,\"marketChangeOverTime\":-0.16213518116154788,\"uOpen\":143,\"uClose\":142.68,\"uHigh\":144.05,\"uLow\":141.04,\"uVolume\":82590,\"fOpen\":143,\"fClose\":142.68,\"fHigh\":144.05,\"fLow\":141.04,\"fVolume\":82590,\"label\":\"Aug 10, 22\",\"change\":4.849999999999994,\"changePercent\":0.0352},{\"close\":140.64,\"high\":144.49,\"low\":139.76,\"open\":143.86,\"priceDate\":\"2022-08-11\",\"symbol\":\"AMZN\",\"volume\":44867336,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269629000,\"changeOverTime\":-0.17411474543425925,\"marketChangeOverTime\":-0.17411474543425925,\"uOpen\":143.86,\"uClose\":140.64,\"uHigh\":144.49,\"uLow\":139.76,\"uVolume\":44867336,\"fOpen\":143.86,\"fClose\":140.64,\"fHigh\":144.49,\"fLow\":139.76,\"fVolume\":44867336,\"label\":\"Aug 11, 22\",\"change\":-2.0400000000000205,\"changePercent\":-0.0143},{\"close\":143.55,\"high\":143.57,\"low\":140.1201,\"open\":142.05,\"priceDate\":\"2022-08-12\",\"symbol\":\"AMZN\",\"volume\":47643484,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357931000,\"changeOverTime\":-0.15702624933936216,\"marketChangeOverTime\":-0.15702624933936216,\"uOpen\":142.05,\"uClose\":143.55,\"uHigh\":143.57,\"uLow\":140.1201,\"uVolume\":47643484,\"fOpen\":142.05,\"fClose\":143.55,\"fHigh\":143.57,\"fLow\":140.1201,\"fVolume\":47643484,\"label\":\"Aug 12, 22\",\"change\":2.910000000000025,\"changePercent\":0.0207},{\"close\":143.18,\"high\":143.76,\"low\":141.49,\"open\":142.8,\"priceDate\":\"2022-08-15\",\"symbol\":\"AMZN\",\"volume\":39014583,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611623000,\"changeOverTime\":-0.15919901344764806,\"marketChangeOverTime\":-0.15919901344764806,\"uOpen\":142.8,\"uClose\":143.18,\"uHigh\":143.76,\"uLow\":141.49,\"uVolume\":39014583,\"fOpen\":142.8,\"fClose\":143.18,\"fHigh\":143.76,\"fLow\":141.49,\"fVolume\":39014583,\"label\":\"Aug 15, 22\",\"change\":-0.37000000000000455,\"changePercent\":-0.0026},{\"close\":144.78,\"high\":146.57,\"low\":142,\"open\":143.905,\"priceDate\":\"2022-08-16\",\"symbol\":\"AMZN\",\"volume\":59102859,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698038000,\"changeOverTime\":-0.14980327676316865,\"marketChangeOverTime\":-0.14980327676316865,\"uOpen\":143.905,\"uClose\":144.78,\"uHigh\":146.57,\"uLow\":142,\"uVolume\":59102859,\"fOpen\":143.905,\"fClose\":144.78,\"fHigh\":146.57,\"fLow\":142,\"fVolume\":59102859,\"label\":\"Aug 16, 22\",\"change\":1.5999999999999943,\"changePercent\":0.0112},{\"close\":142.1,\"high\":143.38,\"low\":140.78,\"open\":142.69,\"priceDate\":\"2022-08-17\",\"symbol\":\"AMZN\",\"volume\":48149778,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786375000,\"changeOverTime\":-0.16554113570967174,\"marketChangeOverTime\":-0.16554113570967174,\"uOpen\":142.69,\"uClose\":142.1,\"uHigh\":143.38,\"uLow\":140.78,\"uVolume\":48149778,\"fOpen\":142.69,\"fClose\":142.1,\"fHigh\":143.38,\"fLow\":140.78,\"fVolume\":48149778,\"label\":\"Aug 17, 22\",\"change\":-2.680000000000007,\"changePercent\":-0.0185},{\"close\":142.3,\"high\":142.77,\"low\":140.38,\"open\":141.32,\"priceDate\":\"2022-08-18\",\"symbol\":\"AMZN\",\"volume\":37458737,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660871152000,\"changeOverTime\":-0.1643666686241117,\"marketChangeOverTime\":-0.1643666686241117,\"uOpen\":141.32,\"uClose\":142.3,\"uHigh\":142.77,\"uLow\":140.38,\"uVolume\":37458737,\"fOpen\":141.32,\"fClose\":142.3,\"fHigh\":142.77,\"fLow\":140.38,\"fVolume\":37458737,\"label\":\"Aug 18, 22\",\"change\":0.20000000000001705,\"changePercent\":0.0014},{\"close\":138.22,\"high\":140.95,\"low\":137.95,\"open\":140.18,\"priceDate\":\"2022-08-19\",\"symbol\":\"AMZN\",\"volume\":67077,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039724000,\"changeOverTime\":-0.1883257971695343,\"marketChangeOverTime\":-0.1883257971695343,\"uOpen\":140.18,\"uClose\":138.22,\"uHigh\":140.95,\"uLow\":137.95,\"uVolume\":67077,\"fOpen\":140.18,\"fClose\":138.22,\"fHigh\":140.95,\"fLow\":137.95,\"fVolume\":67077,\"label\":\"Aug 19, 22\",\"change\":-4.0800000000000125,\"changePercent\":-0.0287},{\"close\":133.22,\"high\":136.32,\"low\":132.85,\"open\":135.72,\"priceDate\":\"2022-08-22\",\"symbol\":\"AMZN\",\"volume\":50461504,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216420000,\"changeOverTime\":-0.21768747430853247,\"marketChangeOverTime\":-0.21768747430853247,\"uOpen\":135.72,\"uClose\":133.22,\"uHigh\":136.32,\"uLow\":132.85,\"uVolume\":50461504,\"fOpen\":135.72,\"fClose\":133.22,\"fHigh\":136.32,\"fLow\":132.85,\"fVolume\":50461504,\"label\":\"Aug 22, 22\",\"change\":-5,\"changePercent\":-0.0362},{\"close\":133.62,\"high\":134.99,\"low\":132.95,\"open\":133.41,\"priceDate\":\"2022-08-23\",\"symbol\":\"AMZN\",\"volume\":36252103,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304627000,\"changeOverTime\":-0.21533854013741258,\"marketChangeOverTime\":-0.21533854013741258,\"uOpen\":133.41,\"uClose\":133.62,\"uHigh\":134.99,\"uLow\":132.95,\"uVolume\":36252103,\"fOpen\":133.41,\"fClose\":133.62,\"fHigh\":134.99,\"fLow\":132.95,\"fVolume\":36252103,\"label\":\"Aug 23, 22\",\"change\":0.4000000000000057,\"changePercent\":0.003},{\"close\":133.74,\"high\":135.29,\"low\":132.26,\"open\":132.56,\"priceDate\":\"2022-08-24\",\"symbol\":\"AMZN\",\"volume\":43164,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661392813000,\"changeOverTime\":-0.2146338598860766,\"marketChangeOverTime\":-0.2146338598860766,\"uOpen\":132.56,\"uClose\":133.74,\"uHigh\":135.29,\"uLow\":132.26,\"uVolume\":43164,\"fOpen\":132.56,\"fClose\":133.74,\"fHigh\":135.29,\"fLow\":132.26,\"fVolume\":43164,\"label\":\"Aug 24, 22\",\"change\":0.12000000000000455,\"changePercent\":0.0009},{\"close\":137.28,\"high\":137.42,\"low\":134.28,\"open\":135.26,\"priceDate\":\"2022-08-25\",\"symbol\":\"AMZN\",\"volume\":37496283,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475628000,\"changeOverTime\":-0.19384579247166595,\"marketChangeOverTime\":-0.19384579247166595,\"uOpen\":135.26,\"uClose\":137.28,\"uHigh\":137.42,\"uLow\":134.28,\"uVolume\":37496283,\"fOpen\":135.26,\"fClose\":137.28,\"fHigh\":137.42,\"fLow\":134.28,\"fVolume\":37496283,\"label\":\"Aug 25, 22\",\"change\":3.539999999999992,\"changePercent\":0.0265},{\"close\":130.75,\"high\":137.83,\"low\":130.5,\"open\":136.55,\"priceDate\":\"2022-08-26\",\"symbol\":\"AMZN\",\"volume\":53322663,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563823000,\"changeOverTime\":-0.23219214281519757,\"marketChangeOverTime\":-0.23219214281519757,\"uOpen\":136.55,\"uClose\":130.75,\"uHigh\":137.83,\"uLow\":130.5,\"uVolume\":53322663,\"fOpen\":136.55,\"fClose\":130.75,\"fHigh\":137.83,\"fLow\":130.5,\"fVolume\":53322663,\"label\":\"Aug 26, 22\",\"change\":-6.530000000000001,\"changePercent\":-0.0476},{\"close\":129.79,\"high\":131.9499,\"low\":128.77,\"open\":129.9,\"priceDate\":\"2022-08-29\",\"symbol\":\"AMZN\",\"volume\":48101638,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835638000,\"changeOverTime\":-0.23782958482588526,\"marketChangeOverTime\":-0.23782958482588526,\"uOpen\":129.9,\"uClose\":129.79,\"uHigh\":131.9499,\"uLow\":128.77,\"uVolume\":48101638,\"fOpen\":129.9,\"fClose\":129.79,\"fHigh\":131.9499,\"fLow\":128.77,\"fVolume\":48101638,\"label\":\"Aug 29, 22\",\"change\":-0.960000000000008,\"changePercent\":-0.0073},{\"close\":128.73,\"high\":132.0745,\"low\":126.85,\"open\":131.25,\"priceDate\":\"2022-08-30\",\"symbol\":\"AMZN\",\"volume\":49202990,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914835000,\"changeOverTime\":-0.2440542603793529,\"marketChangeOverTime\":-0.2440542603793529,\"uOpen\":131.25,\"uClose\":128.73,\"uHigh\":132.0745,\"uLow\":126.85,\"uVolume\":49202990,\"fOpen\":131.25,\"fClose\":128.73,\"fHigh\":132.0745,\"fLow\":126.85,\"fVolume\":49202990,\"label\":\"Aug 30, 22\",\"change\":-1.0600000000000023,\"changePercent\":-0.0082},{\"close\":126.77,\"high\":130.59,\"low\":126.74,\"open\":129.45,\"priceDate\":\"2022-08-31\",\"symbol\":\"AMZN\",\"volume\":53648702,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997683000,\"changeOverTime\":-0.25556403781784015,\"marketChangeOverTime\":-0.25556403781784015,\"uOpen\":129.45,\"uClose\":126.77,\"uHigh\":130.59,\"uLow\":126.74,\"uVolume\":53648702,\"fOpen\":129.45,\"fClose\":126.77,\"fHigh\":130.59,\"fLow\":126.74,\"fVolume\":53648702,\"label\":\"Aug 31, 22\",\"change\":-1.9599999999999937,\"changePercent\":-0.0152},{\"close\":127.82,\"high\":128.02,\"low\":123.66,\"open\":126,\"priceDate\":\"2022-09-01\",\"symbol\":\"AMZN\",\"volume\":56636145,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080521000,\"changeOverTime\":-0.24939808561865054,\"marketChangeOverTime\":-0.24939808561865054,\"uOpen\":126,\"uClose\":127.82,\"uHigh\":128.02,\"uLow\":123.66,\"uVolume\":56636145,\"fOpen\":126,\"fClose\":127.82,\"fHigh\":128.02,\"fLow\":123.66,\"fVolume\":56636145,\"label\":\"Sep 1, 22\",\"change\":1.0499999999999972,\"changePercent\":0.0083},{\"close\":127.51,\"high\":131.38,\"low\":126.39,\"open\":129.5,\"priceDate\":\"2022-09-02\",\"symbol\":\"AMZN\",\"volume\":57429829,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170480000,\"changeOverTime\":-0.25121850960126835,\"marketChangeOverTime\":-0.25121850960126835,\"uOpen\":129.5,\"uClose\":127.51,\"uHigh\":131.38,\"uLow\":126.39,\"uVolume\":57429829,\"fOpen\":129.5,\"fClose\":127.51,\"fHigh\":131.38,\"fLow\":126.39,\"fVolume\":57429829,\"label\":\"Sep 2, 22\",\"change\":-0.30999999999998806,\"changePercent\":-0.0024},{\"close\":126.11,\"high\":128.62,\"low\":124.74,\"open\":127.92,\"priceDate\":\"2022-09-06\",\"symbol\":\"AMZN\",\"volume\":43888587,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514291000,\"changeOverTime\":-0.2594397792001879,\"marketChangeOverTime\":-0.2594397792001879,\"uOpen\":127.92,\"uClose\":126.11,\"uHigh\":128.62,\"uLow\":124.74,\"uVolume\":43888587,\"fOpen\":127.92,\"fClose\":126.11,\"fHigh\":128.62,\"fLow\":124.74,\"fVolume\":43888587,\"label\":\"Sep 6, 22\",\"change\":-1.4000000000000057,\"changePercent\":-0.011},{\"close\":129.46,\"high\":129.71,\"low\":125.48,\"open\":126.2,\"priceDate\":\"2022-09-07\",\"symbol\":\"AMZN\",\"volume\":48662,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662600613000,\"changeOverTime\":-0.23976745551705905,\"marketChangeOverTime\":-0.23976745551705905,\"uOpen\":126.2,\"uClose\":129.46,\"uHigh\":129.71,\"uLow\":125.48,\"uVolume\":48662,\"fOpen\":126.2,\"fClose\":129.46,\"fHigh\":129.71,\"fLow\":125.48,\"fVolume\":48662,\"label\":\"Sep 7, 22\",\"change\":3.3500000000000085,\"changePercent\":0.0266},{\"close\":129.82,\"high\":130.28,\"low\":127.1,\"open\":127.72,\"priceDate\":\"2022-09-08\",\"symbol\":\"AMZN\",\"volume\":43988509,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688879000,\"changeOverTime\":-0.23765341476305127,\"marketChangeOverTime\":-0.23765341476305127,\"uOpen\":127.72,\"uClose\":129.82,\"uHigh\":130.28,\"uLow\":127.1,\"uVolume\":43988509,\"fOpen\":127.72,\"fClose\":129.82,\"fHigh\":130.28,\"fLow\":127.1,\"fVolume\":43988509,\"label\":\"Sep 8, 22\",\"change\":0.3599999999999852,\"changePercent\":0.0028},{\"close\":133.27,\"high\":133.69,\"low\":130.76,\"open\":130.91,\"priceDate\":\"2022-09-09\",\"symbol\":\"AMZN\",\"volume\":49422259,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-09\",\"updated\":1662773508000,\"changeOverTime\":-0.21739385753714244,\"marketChangeOverTime\":-0.21739385753714244,\"uOpen\":130.91,\"uClose\":133.27,\"uHigh\":133.69,\"uLow\":130.76,\"uVolume\":49422259,\"fOpen\":130.91,\"fClose\":133.27,\"fHigh\":133.69,\"fLow\":130.76,\"fVolume\":49422259,\"label\":\"Sep 9, 22\",\"change\":3.450000000000017,\"changePercent\":0.0266},{\"close\":136.45,\"high\":136.49,\"low\":134,\"open\":134.095,\"priceDate\":\"2022-09-12\",\"symbol\":\"AMZN\",\"volume\":53826859,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-12\",\"updated\":1663032643000,\"changeOverTime\":-0.1987198308767397,\"marketChangeOverTime\":-0.1987198308767397,\"uOpen\":134.095,\"uClose\":136.45,\"uHigh\":136.49,\"uLow\":134,\"uVolume\":53826859,\"fOpen\":134.095,\"fClose\":136.45,\"fHigh\":136.49,\"fLow\":134,\"fVolume\":53826859,\"label\":\"Sep 12, 22\",\"change\":3.1799999999999784,\"changePercent\":0.0239},{\"close\":126.82,\"high\":131.4,\"low\":126.27,\"open\":131.01,\"priceDate\":\"2022-09-13\",\"symbol\":\"AMZN\",\"volume\":72694010,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-13\",\"updated\":1663119026000,\"changeOverTime\":-0.2552704210464502,\"marketChangeOverTime\":-0.2552704210464502,\"uOpen\":131.01,\"uClose\":126.82,\"uHigh\":131.4,\"uLow\":126.27,\"uVolume\":72694010,\"fOpen\":131.01,\"fClose\":126.82,\"fHigh\":131.4,\"fLow\":126.27,\"fVolume\":72694010,\"label\":\"Sep 13, 22\",\"change\":-9.629999999999995,\"changePercent\":-0.0706},{\"close\":128.55,\"high\":128.84,\"low\":126.33,\"open\":127.364,\"priceDate\":\"2022-09-14\",\"symbol\":\"AMZN\",\"volume\":45316772,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-14\",\"updated\":1663205498000,\"changeOverTime\":-0.24511128075635671,\"marketChangeOverTime\":-0.24511128075635671,\"uOpen\":127.364,\"uClose\":128.55,\"uHigh\":128.84,\"uLow\":126.33,\"uVolume\":45316772,\"fOpen\":127.364,\"fClose\":128.55,\"fHigh\":128.84,\"fLow\":126.33,\"fVolume\":45316772,\"label\":\"Sep 14, 22\",\"change\":1.7300000000000182,\"changePercent\":0.0136},{\"close\":126.28,\"high\":130.37,\"low\":125.495,\"open\":127.38,\"priceDate\":\"2022-09-15\",\"symbol\":\"AMZN\",\"volume\":52887196,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-15\",\"updated\":1663290137000,\"changeOverTime\":-0.25844148217746193,\"marketChangeOverTime\":-0.25844148217746193,\"uOpen\":127.38,\"uClose\":126.28,\"uHigh\":130.37,\"uLow\":125.495,\"uVolume\":52887196,\"fOpen\":127.38,\"fClose\":126.28,\"fHigh\":130.37,\"fLow\":125.495,\"fVolume\":52887196,\"label\":\"Sep 15, 22\",\"change\":-2.2700000000000102,\"changePercent\":-0.0177},{\"close\":123.53,\"high\":123.87,\"low\":120.7,\"open\":122.78,\"priceDate\":\"2022-09-16\",\"symbol\":\"AMZN\",\"volume\":115667804,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-16\",\"updated\":1663378822000,\"changeOverTime\":-0.27459040460391093,\"marketChangeOverTime\":-0.27459040460391093,\"uOpen\":122.78,\"uClose\":123.53,\"uHigh\":123.87,\"uLow\":120.7,\"uVolume\":115667804,\"fOpen\":122.78,\"fClose\":123.53,\"fHigh\":123.87,\"fLow\":120.7,\"fVolume\":115667804,\"label\":\"Sep 16, 22\",\"change\":-2.75,\"changePercent\":-0.0218},{\"close\":124.66,\"high\":124.71,\"low\":121.8,\"open\":122.16,\"priceDate\":\"2022-09-19\",\"symbol\":\"AMZN\",\"volume\":47279727,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-19\",\"updated\":1663651868000,\"changeOverTime\":-0.26795466557049735,\"marketChangeOverTime\":-0.26795466557049735,\"uOpen\":122.16,\"uClose\":124.66,\"uHigh\":124.71,\"uLow\":121.8,\"uVolume\":47279727,\"fOpen\":122.16,\"fClose\":124.66,\"fHigh\":124.71,\"fLow\":121.8,\"fVolume\":47279727,\"label\":\"Sep 19, 22\",\"change\":1.1299999999999955,\"changePercent\":0.0091},{\"close\":122.19,\"high\":124.3963,\"low\":121.14,\"open\":123.35,\"priceDate\":\"2022-09-20\",\"symbol\":\"AMZN\",\"volume\":47698432,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-20\",\"updated\":1663729247000,\"changeOverTime\":-0.28245933407716245,\"marketChangeOverTime\":-0.28245933407716245,\"uOpen\":123.35,\"uClose\":122.19,\"uHigh\":124.3963,\"uLow\":121.14,\"uVolume\":47698432,\"fOpen\":123.35,\"fClose\":122.19,\"fHigh\":124.3963,\"fLow\":121.14,\"fVolume\":47698432,\"label\":\"Sep 20, 22\",\"change\":-2.469999999999999,\"changePercent\":-0.0198},{\"close\":118.54,\"high\":123.76,\"low\":118.45,\"open\":122.49,\"priceDate\":\"2022-09-21\",\"symbol\":\"AMZN\",\"volume\":58498887,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-21\",\"updated\":1663810383000,\"changeOverTime\":-0.3038933583886311,\"marketChangeOverTime\":-0.3038933583886311,\"uOpen\":122.49,\"uClose\":118.54,\"uHigh\":123.76,\"uLow\":118.45,\"uVolume\":58498887,\"fOpen\":122.49,\"fClose\":118.54,\"fHigh\":123.76,\"fLow\":118.45,\"fVolume\":58498887,\"label\":\"Sep 21, 22\",\"change\":-3.6499999999999915,\"changePercent\":-0.0299},{\"close\":117.31,\"high\":118.79,\"low\":116.26,\"open\":117.08,\"priceDate\":\"2022-09-22\",\"symbol\":\"AMZN\",\"volume\":55229190,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-22\",\"updated\":1663902057000,\"changeOverTime\":-0.31111633096482466,\"marketChangeOverTime\":-0.31111633096482466,\"uOpen\":117.08,\"uClose\":117.31,\"uHigh\":118.79,\"uLow\":116.26,\"uVolume\":55229190,\"fOpen\":117.08,\"fClose\":117.31,\"fHigh\":118.79,\"fLow\":116.26,\"fVolume\":55229190,\"label\":\"Sep 22, 22\",\"change\":-1.230000000000004,\"changePercent\":-0.0104},{\"close\":113.78,\"high\":116.05,\"low\":112.06,\"open\":116,\"priceDate\":\"2022-09-23\",\"symbol\":\"AMZN\",\"volume\":65126665,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AMZN\",\"subkey\":\"\",\"date\":\"2022-09-23\",\"updated\":1663986723000,\"changeOverTime\":-0.3318456750249574,\"marketChangeOverTime\":-0.3318456750249574,\"uOpen\":116,\"uClose\":113.78,\"uHigh\":116.05,\"uLow\":112.06,\"uVolume\":65126665,\"fOpen\":116,\"fClose\":113.78,\"fHigh\":116.05,\"fLow\":112.06,\"fVolume\":65126665,\"label\":\"Sep 23, 22\",\"change\":-3.530000000000001,\"changePercent\":-0.0301}],\"quote\":{\"avgTotalVolume\":56019931,\"calculationPrice\":\"tops\",\"change\":0.785,\"changePercent\":0.00689,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Amazon.com Inc.\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":\"IEX real time price\",\"highTime\":1664199243383,\"iexAskPrice\":137.14,\"iexAskSize\":101,\"iexBidPrice\":90.6,\"iexBidSize\":116,\"iexClose\":114.685,\"iexCloseTime\":1664199317285,\"iexLastUpdated\":1664199317285,\"iexMarketPercent\":0.051084843300412165,\"iexOpen\":113.23,\"iexOpenTime\":1664199000562,\"iexRealtimePrice\":114.685,\"iexRealtimeSize\":110,\"iexVolume\":197070,\"lastTradeTime\":1664199317285,\"latestPrice\":114.685,\"latestSource\":\"IEX real time price\",\"latestTime\":\"9:35:17 AM\",\"latestUpdate\":1664199317285,\"latestVolume\":null,\"low\":null,\"lowSource\":\"IEX real time price\",\"lowTime\":1664199002550,\"marketCap\":1168359724302,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":101.49,\"previousClose\":113.9,\"previousVolume\":57679,\"primaryExchange\":\"NASDAQ\",\"symbol\":\"AMZN\",\"volume\":null,\"week52High\":188.11,\"week52Low\":101.26,\"ytdChange\":-0.3106361071156511,\"isUSMarketOpen\":true}}",
"epoch": 1664199319
},
{
"symbol": "TTM",
"onemonth": "{\"chart\":[{\"close\":28.58,\"high\":29.57,\"low\":28.485,\"open\":29.37,\"priceDate\":\"2022-08-26\",\"symbol\":\"TTM\",\"volume\":636743,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563821000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":29.37,\"uClose\":28.58,\"uHigh\":29.57,\"uLow\":28.485,\"uVolume\":636743,\"fOpen\":29.37,\"fClose\":28.58,\"fHigh\":29.57,\"fLow\":28.485,\"fVolume\":636743,\"label\":\"Aug 26, 22\",\"change\":0,\"changePercent\":0},{\"close\":28.6,\"high\":28.68,\"low\":28.14,\"open\":28.14,\"priceDate\":\"2022-08-29\",\"symbol\":\"TTM\",\"volume\":350589,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835628000,\"changeOverTime\":0.0006997900629812151,\"marketChangeOverTime\":0.0006997900629812151,\"uOpen\":28.14,\"uClose\":28.6,\"uHigh\":28.68,\"uLow\":28.14,\"uVolume\":350589,\"fOpen\":28.14,\"fClose\":28.6,\"fHigh\":28.68,\"fLow\":28.14,\"fVolume\":350589,\"label\":\"Aug 29, 22\",\"change\":0.020000000000003126,\"changePercent\":0.0007},{\"close\":28.99,\"high\":29.67,\"low\":28.99,\"open\":29.65,\"priceDate\":\"2022-08-30\",\"symbol\":\"TTM\",\"volume\":613687,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914830000,\"changeOverTime\":0.014345696291112672,\"marketChangeOverTime\":0.014345696291112672,\"uOpen\":29.65,\"uClose\":28.99,\"uHigh\":29.67,\"uLow\":28.99,\"uVolume\":613687,\"fOpen\":29.65,\"fClose\":28.99,\"fHigh\":29.67,\"fLow\":28.99,\"fVolume\":613687,\"label\":\"Aug 30, 22\",\"change\":0.389999999999997,\"changePercent\":0.0136},{\"close\":29,\"high\":29.16,\"low\":28.92,\"open\":28.99,\"priceDate\":\"2022-08-31\",\"symbol\":\"TTM\",\"volume\":481227,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997659000,\"changeOverTime\":0.01469559132260328,\"marketChangeOverTime\":0.01469559132260328,\"uOpen\":28.99,\"uClose\":29,\"uHigh\":29.16,\"uLow\":28.92,\"uVolume\":481227,\"fOpen\":28.99,\"fClose\":29,\"fHigh\":29.16,\"fLow\":28.92,\"fVolume\":481227,\"label\":\"Aug 31, 22\",\"change\":0.010000000000001563,\"changePercent\":0.0003},{\"close\":29.26,\"high\":29.27,\"low\":28.9,\"open\":29.17,\"priceDate\":\"2022-09-01\",\"symbol\":\"TTM\",\"volume\":445314,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080504000,\"changeOverTime\":0.023792862141357708,\"marketChangeOverTime\":0.023792862141357708,\"uOpen\":29.17,\"uClose\":29.26,\"uHigh\":29.27,\"uLow\":28.9,\"uVolume\":445314,\"fOpen\":29.17,\"fClose\":29.26,\"fHigh\":29.27,\"fLow\":28.9,\"fVolume\":445314,\"label\":\"Sep 1, 22\",\"change\":0.26000000000000156,\"changePercent\":0.009},{\"close\":28.59,\"high\":29.35,\"low\":28.5,\"open\":29.1,\"priceDate\":\"2022-09-02\",\"symbol\":\"TTM\",\"volume\":643862,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170469000,\"changeOverTime\":0.00034989503149060756,\"marketChangeOverTime\":0.00034989503149060756,\"uOpen\":29.1,\"uClose\":28.59,\"uHigh\":29.35,\"uLow\":28.5,\"uVolume\":643862,\"fOpen\":29.1,\"fClose\":28.59,\"fHigh\":29.35,\"fLow\":28.5,\"fVolume\":643862,\"label\":\"Sep 2, 22\",\"change\":-0.6700000000000017,\"changePercent\":-0.0229},{\"close\":28.26,\"high\":28.53,\"low\":28.07,\"open\":28.53,\"priceDate\":\"2022-09-06\",\"symbol\":\"TTM\",\"volume\":667684,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514285000,\"changeOverTime\":-0.011196641007697577,\"marketChangeOverTime\":-0.011196641007697577,\"uOpen\":28.53,\"uClose\":28.26,\"uHigh\":28.53,\"uLow\":28.07,\"uVolume\":667684,\"fOpen\":28.53,\"fClose\":28.26,\"fHigh\":28.53,\"fLow\":28.07,\"fVolume\":667684,\"label\":\"Sep 6, 22\",\"change\":-0.3299999999999983,\"changePercent\":-0.0115},{\"close\":28.36,\"high\":28.385,\"low\":27.65,\"open\":27.7,\"priceDate\":\"2022-09-07\",\"symbol\":\"TTM\",\"volume\":579556,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598858000,\"changeOverTime\":-0.007697690692792123,\"marketChangeOverTime\":-0.007697690692792123,\"uOpen\":27.7,\"uClose\":28.36,\"uHigh\":28.385,\"uLow\":27.65,\"uVolume\":579556,\"fOpen\":27.7,\"fClose\":28.36,\"fHigh\":28.385,\"fLow\":27.65,\"fVolume\":579556,\"label\":\"Sep 7, 22\",\"change\":0.09999999999999787,\"changePercent\":0.0035},{\"close\":27.88,\"high\":27.97,\"low\":27.58,\"open\":27.72,\"priceDate\":\"2022-09-08\",\"symbol\":\"TTM\",\"volume\":633991,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688876000,\"changeOverTime\":-0.024492652204338675,\"marketChangeOverTime\":-0.024492652204338675,\"uOpen\":27.72,\"uClose\":27.88,\"uHigh\":27.97,\"uLow\":27.58,\"uVolume\":633991,\"fOpen\":27.72,\"fClose\":27.88,\"fHigh\":27.97,\"fLow\":27.58,\"fVolume\":633991,\"label\":\"Sep 8, 22\",\"change\":-0.4800000000000004,\"changePercent\":-0.0169},{\"close\":28.14,\"high\":28.255,\"low\":28.025,\"open\":28.05,\"priceDate\":\"2022-09-09\",\"symbol\":\"TTM\",\"volume\":358842,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-09\",\"updated\":1662773519000,\"changeOverTime\":-0.015395381385584246,\"marketChangeOverTime\":-0.015395381385584246,\"uOpen\":28.05,\"uClose\":28.14,\"uHigh\":28.255,\"uLow\":28.025,\"uVolume\":358842,\"fOpen\":28.05,\"fClose\":28.14,\"fHigh\":28.255,\"fLow\":28.025,\"fVolume\":358842,\"label\":\"Sep 9, 22\",\"change\":0.26000000000000156,\"changePercent\":0.0093},{\"close\":28.75,\"high\":28.855,\"low\":28.48,\"open\":28.54,\"priceDate\":\"2022-09-12\",\"symbol\":\"TTM\",\"volume\":332702,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-12\",\"updated\":1663032620000,\"changeOverTime\":0.005948215535339458,\"marketChangeOverTime\":0.005948215535339458,\"uOpen\":28.54,\"uClose\":28.75,\"uHigh\":28.855,\"uLow\":28.48,\"uVolume\":332702,\"fOpen\":28.54,\"fClose\":28.75,\"fHigh\":28.855,\"fLow\":28.48,\"fVolume\":332702,\"label\":\"Sep 12, 22\",\"change\":0.6099999999999994,\"changePercent\":0.0217},{\"close\":28.02,\"high\":28.3399,\"low\":27.96,\"open\":28.26,\"priceDate\":\"2022-09-13\",\"symbol\":\"TTM\",\"volume\":454488,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-13\",\"updated\":1663119034000,\"changeOverTime\":-0.019594121763470914,\"marketChangeOverTime\":-0.019594121763470914,\"uOpen\":28.26,\"uClose\":28.02,\"uHigh\":28.3399,\"uLow\":27.96,\"uVolume\":454488,\"fOpen\":28.26,\"fClose\":28.02,\"fHigh\":28.3399,\"fLow\":27.96,\"fVolume\":454488,\"label\":\"Sep 13, 22\",\"change\":-0.7300000000000004,\"changePercent\":-0.0254},{\"close\":28.09,\"high\":28.39,\"low\":27.96,\"open\":28.39,\"priceDate\":\"2022-09-14\",\"symbol\":\"TTM\",\"volume\":511086,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-14\",\"updated\":1663205481000,\"changeOverTime\":-0.017144856543037035,\"marketChangeOverTime\":-0.017144856543037035,\"uOpen\":28.39,\"uClose\":28.09,\"uHigh\":28.39,\"uLow\":27.96,\"uVolume\":511086,\"fOpen\":28.39,\"fClose\":28.09,\"fHigh\":28.39,\"fLow\":27.96,\"fVolume\":511086,\"label\":\"Sep 14, 22\",\"change\":0.07000000000000028,\"changePercent\":0.0025},{\"close\":27.61,\"high\":28.045,\"low\":27.6,\"open\":27.76,\"priceDate\":\"2022-09-15\",\"symbol\":\"TTM\",\"volume\":510833,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-15\",\"updated\":1663290072000,\"changeOverTime\":-0.033939818054583584,\"marketChangeOverTime\":-0.033939818054583584,\"uOpen\":27.76,\"uClose\":27.61,\"uHigh\":28.045,\"uLow\":27.6,\"uVolume\":510833,\"fOpen\":27.76,\"fClose\":27.61,\"fHigh\":28.045,\"fLow\":27.6,\"fVolume\":510833,\"label\":\"Sep 15, 22\",\"change\":-0.4800000000000004,\"changePercent\":-0.0171},{\"close\":26.77,\"high\":27.08,\"low\":26.58,\"open\":26.98,\"priceDate\":\"2022-09-16\",\"symbol\":\"TTM\",\"volume\":723496,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-16\",\"updated\":1663378821000,\"changeOverTime\":-0.06333100069979002,\"marketChangeOverTime\":-0.06333100069979002,\"uOpen\":26.98,\"uClose\":26.77,\"uHigh\":27.08,\"uLow\":26.58,\"uVolume\":723496,\"fOpen\":26.98,\"fClose\":26.77,\"fHigh\":27.08,\"fLow\":26.58,\"fVolume\":723496,\"label\":\"Sep 16, 22\",\"change\":-0.8399999999999999,\"changePercent\":-0.0304},{\"close\":27.04,\"high\":27.09,\"low\":26.43,\"open\":26.43,\"priceDate\":\"2022-09-19\",\"symbol\":\"TTM\",\"volume\":347775,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-19\",\"updated\":1663651836000,\"changeOverTime\":-0.053883834849545106,\"marketChangeOverTime\":-0.053883834849545106,\"uOpen\":26.43,\"uClose\":27.04,\"uHigh\":27.09,\"uLow\":26.43,\"uVolume\":347775,\"fOpen\":26.43,\"fClose\":27.04,\"fHigh\":27.09,\"fLow\":26.43,\"fVolume\":347775,\"label\":\"Sep 19, 22\",\"change\":0.2699999999999996,\"changePercent\":0.0101},{\"close\":26.89,\"high\":27.35,\"low\":26.81,\"open\":27.26,\"priceDate\":\"2022-09-20\",\"symbol\":\"TTM\",\"volume\":504944,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-20\",\"updated\":1663729242000,\"changeOverTime\":-0.05913226032190335,\"marketChangeOverTime\":-0.05913226032190335,\"uOpen\":27.26,\"uClose\":26.89,\"uHigh\":27.35,\"uLow\":26.81,\"uVolume\":504944,\"fOpen\":27.26,\"fClose\":26.89,\"fHigh\":27.35,\"fLow\":26.81,\"fVolume\":504944,\"label\":\"Sep 20, 22\",\"change\":-0.14999999999999858,\"changePercent\":-0.0055},{\"close\":26.25,\"high\":26.87,\"low\":26.23,\"open\":26.83,\"priceDate\":\"2022-09-21\",\"symbol\":\"TTM\",\"volume\":408060,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-21\",\"updated\":1663810380000,\"changeOverTime\":-0.08152554233729875,\"marketChangeOverTime\":-0.08152554233729875,\"uOpen\":26.83,\"uClose\":26.25,\"uHigh\":26.87,\"uLow\":26.23,\"uVolume\":408060,\"fOpen\":26.83,\"fClose\":26.25,\"fHigh\":26.87,\"fLow\":26.23,\"fVolume\":408060,\"label\":\"Sep 21, 22\",\"change\":-0.6400000000000006,\"changePercent\":-0.0238},{\"close\":26.25,\"high\":26.71,\"low\":26.13,\"open\":26.5,\"priceDate\":\"2022-09-22\",\"symbol\":\"TTM\",\"volume\":685372,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-22\",\"updated\":1663902071000,\"changeOverTime\":-0.08152554233729875,\"marketChangeOverTime\":-0.08152554233729875,\"uOpen\":26.5,\"uClose\":26.25,\"uHigh\":26.71,\"uLow\":26.13,\"uVolume\":685372,\"fOpen\":26.5,\"fClose\":26.25,\"fHigh\":26.71,\"fLow\":26.13,\"fVolume\":685372,\"label\":\"Sep 22, 22\",\"change\":0,\"changePercent\":0},{\"close\":25.47,\"high\":25.78,\"low\":25.22,\"open\":25.69,\"priceDate\":\"2022-09-23\",\"symbol\":\"TTM\",\"volume\":748951,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-23\",\"updated\":1663986745000,\"changeOverTime\":-0.10881735479356192,\"marketChangeOverTime\":-0.10881735479356192,\"uOpen\":25.69,\"uClose\":25.47,\"uHigh\":25.78,\"uLow\":25.22,\"uVolume\":748951,\"fOpen\":25.69,\"fClose\":25.47,\"fHigh\":25.78,\"fLow\":25.22,\"fVolume\":748951,\"label\":\"Sep 23, 22\",\"change\":-0.7800000000000011,\"changePercent\":-0.0297}],\"quote\":{\"avgTotalVolume\":526445,\"calculationPrice\":\"tops\",\"change\":-1.02,\"changePercent\":-0.04005,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Tata Motors Ltd. - ADR\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":\"IEX real time price\",\"highTime\":1664199331679,\"iexAskPrice\":24.43,\"iexAskSize\":200,\"iexBidPrice\":19.26,\"iexBidSize\":100,\"iexClose\":24.45,\"iexCloseTime\":1664199602454,\"iexLastUpdated\":1664199602454,\"iexMarketPercent\":0.021470275717775416,\"iexOpen\":24.24,\"iexOpenTime\":1664199001152,\"iexRealtimePrice\":24.45,\"iexRealtimeSize\":97,\"iexVolume\":1960,\"lastTradeTime\":1664199602454,\"latestPrice\":24.45,\"latestSource\":\"IEX real time price\",\"latestTime\":\"9:40:02 AM\",\"latestUpdate\":1664199602454,\"latestVolume\":null,\"low\":null,\"lowSource\":\"IEX real time price\",\"lowTime\":1664199001152,\"marketCap\":16240546948,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":-12.47,\"previousClose\":25.47,\"previousVolume\":748951,\"primaryExchange\":\"NEW YORK STOCK EXCHANGE INC.\",\"symbol\":\"TTM\",\"volume\":null,\"week52High\":35.38,\"week52Low\":22.01,\"ytdChange\":-0.2463447958865692,\"isUSMarketOpen\":true}}",
"oneyear": "{\"chart\":[{\"close\":22.81,\"high\":22.945,\"low\":22.2,\"open\":22.21,\"symbol\":\"TTM\",\"volume\":5179366,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-09-27\",\"updated\":1652531943176.347,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":22.21,\"uClose\":22.81,\"uHigh\":22.945,\"uLow\":22.2,\"uVolume\":5179366,\"fOpen\":22.21,\"fClose\":22.81,\"fHigh\":22.945,\"fLow\":22.2,\"fVolume\":5179366,\"label\":\"Sep 27, 21\",\"change\":0,\"changePercent\":0},{\"close\":22.07,\"high\":22.56,\"low\":22.005,\"open\":22.36,\"symbol\":\"TTM\",\"volume\":2486184,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-09-28\",\"updated\":1652531943176.347,\"changeOverTime\":-0.03244191144234978,\"marketChangeOverTime\":-0.03244191144234978,\"uOpen\":22.36,\"uClose\":22.07,\"uHigh\":22.56,\"uLow\":22.005,\"uVolume\":2486184,\"fOpen\":22.36,\"fClose\":22.07,\"fHigh\":22.56,\"fLow\":22.005,\"fVolume\":2486184,\"label\":\"Sep 28, 21\",\"change\":-0.7399999999999984,\"changePercent\":-0.0324},{\"close\":22.33,\"high\":22.4,\"low\":22.08,\"open\":22.08,\"symbol\":\"TTM\",\"volume\":819988,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-09-29\",\"updated\":1652531943176.347,\"changeOverTime\":-0.02104340201665938,\"marketChangeOverTime\":-0.02104340201665938,\"uOpen\":22.08,\"uClose\":22.33,\"uHigh\":22.4,\"uLow\":22.08,\"uVolume\":819988,\"fOpen\":22.08,\"fClose\":22.33,\"fHigh\":22.4,\"fLow\":22.08,\"fVolume\":819988,\"label\":\"Sep 29, 21\",\"change\":0.259999999999998,\"changePercent\":0.0118},{\"close\":22.41,\"high\":22.56,\"low\":22.255,\"open\":22.4,\"symbol\":\"TTM\",\"volume\":1686200,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-09-30\",\"updated\":1652531943176.347,\"changeOverTime\":-0.017536168347216073,\"marketChangeOverTime\":-0.017536168347216073,\"uOpen\":22.4,\"uClose\":22.41,\"uHigh\":22.56,\"uLow\":22.255,\"uVolume\":1686200,\"fOpen\":22.4,\"fClose\":22.41,\"fHigh\":22.56,\"fLow\":22.255,\"fVolume\":1686200,\"label\":\"Sep 30, 21\",\"change\":0.08000000000000185,\"changePercent\":0.0036},{\"close\":22.78,\"high\":22.895,\"low\":22.48,\"open\":22.5,\"symbol\":\"TTM\",\"volume\":687844,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-01\",\"updated\":1652531943176.347,\"changeOverTime\":-0.0013152126260411042,\"marketChangeOverTime\":-0.0013152126260411042,\"uOpen\":22.5,\"uClose\":22.78,\"uHigh\":22.895,\"uLow\":22.48,\"uVolume\":687844,\"fOpen\":22.5,\"fClose\":22.78,\"fHigh\":22.895,\"fLow\":22.48,\"fVolume\":687844,\"label\":\"Oct 1, 21\",\"change\":0.370000000000001,\"changePercent\":0.0165},{\"close\":22.72,\"high\":23.2,\"low\":22.655,\"open\":23.15,\"symbol\":\"TTM\",\"volume\":1134836,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-04\",\"updated\":1652531943176.347,\"changeOverTime\":-0.003945637878123624,\"marketChangeOverTime\":-0.003945637878123624,\"uOpen\":23.15,\"uClose\":22.72,\"uHigh\":23.2,\"uLow\":22.655,\"uVolume\":1134836,\"fOpen\":23.15,\"fClose\":22.72,\"fHigh\":23.2,\"fLow\":22.655,\"fVolume\":1134836,\"label\":\"Oct 4, 21\",\"change\":-0.060000000000002274,\"changePercent\":-0.0026},{\"close\":23.13,\"high\":23.2,\"low\":22.965,\"open\":22.98,\"symbol\":\"TTM\",\"volume\":897454,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-05\",\"updated\":1652531943176.347,\"changeOverTime\":0.01402893467777292,\"marketChangeOverTime\":0.01402893467777292,\"uOpen\":22.98,\"uClose\":23.13,\"uHigh\":23.2,\"uLow\":22.965,\"uVolume\":897454,\"fOpen\":22.98,\"fClose\":23.13,\"fHigh\":23.2,\"fLow\":22.965,\"fVolume\":897454,\"label\":\"Oct 5, 21\",\"change\":0.41000000000000014,\"changePercent\":0.018},{\"close\":22.34,\"high\":22.47,\"low\":22.105,\"open\":22.22,\"symbol\":\"TTM\",\"volume\":1666477,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-06\",\"updated\":1652531943176.347,\"changeOverTime\":-0.02060499780797891,\"marketChangeOverTime\":-0.02060499780797891,\"uOpen\":22.22,\"uClose\":22.34,\"uHigh\":22.47,\"uLow\":22.105,\"uVolume\":1666477,\"fOpen\":22.22,\"fClose\":22.34,\"fHigh\":22.47,\"fLow\":22.105,\"fVolume\":1666477,\"label\":\"Oct 6, 21\",\"change\":-0.7899999999999991,\"changePercent\":-0.0342},{\"close\":25.75,\"high\":25.9,\"low\":24.61,\"open\":24.62,\"symbol\":\"TTM\",\"volume\":4969507,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-07\",\"updated\":1652531943176.347,\"changeOverTime\":0.12889083735203866,\"marketChangeOverTime\":0.12889083735203866,\"uOpen\":24.62,\"uClose\":25.75,\"uHigh\":25.9,\"uLow\":24.61,\"uVolume\":4969507,\"fOpen\":24.62,\"fClose\":25.75,\"fHigh\":25.9,\"fLow\":24.61,\"fVolume\":4969507,\"label\":\"Oct 7, 21\",\"change\":3.41,\"changePercent\":0.1526},{\"close\":26.35,\"high\":26.35,\"low\":25.64,\"open\":25.64,\"symbol\":\"TTM\",\"volume\":4366525,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-08\",\"updated\":1652531943176.347,\"changeOverTime\":0.1551950898728629,\"marketChangeOverTime\":0.1551950898728629,\"uOpen\":25.64,\"uClose\":26.35,\"uHigh\":26.35,\"uLow\":25.64,\"uVolume\":4366525,\"fOpen\":25.64,\"fClose\":26.35,\"fHigh\":26.35,\"fLow\":25.64,\"fVolume\":4366525,\"label\":\"Oct 8, 21\",\"change\":0.6000000000000014,\"changePercent\":0.0233},{\"close\":28.06,\"high\":28.41,\"low\":27.34,\"open\":27.67,\"symbol\":\"TTM\",\"volume\":2851101,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.23016220955721176,\"marketChangeOverTime\":0.23016220955721176,\"uOpen\":27.67,\"uClose\":28.06,\"uHigh\":28.41,\"uLow\":27.34,\"uVolume\":2851101,\"fOpen\":27.67,\"fClose\":28.06,\"fHigh\":28.41,\"fLow\":27.34,\"fVolume\":2851101,\"label\":\"Oct 11, 21\",\"change\":1.7099999999999973,\"changePercent\":0.0649},{\"close\":31.68,\"high\":32,\"low\":29.48,\"open\":29.5,\"symbol\":\"TTM\",\"volume\":6394214,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-12\",\"updated\":1652531943176.347,\"changeOverTime\":0.3888645330995178,\"marketChangeOverTime\":0.3888645330995178,\"uOpen\":29.5,\"uClose\":31.68,\"uHigh\":32,\"uLow\":29.48,\"uVolume\":6394214,\"fOpen\":29.5,\"fClose\":31.68,\"fHigh\":32,\"fLow\":29.48,\"fVolume\":6394214,\"label\":\"Oct 12, 21\",\"change\":3.620000000000001,\"changePercent\":0.129},{\"close\":34.2,\"high\":34.4,\"low\":32.52,\"open\":32.85,\"symbol\":\"TTM\",\"volume\":7343301,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-13\",\"updated\":1652531943176.347,\"changeOverTime\":0.4993423936869796,\"marketChangeOverTime\":0.4993423936869796,\"uOpen\":32.85,\"uClose\":34.2,\"uHigh\":34.4,\"uLow\":32.52,\"uVolume\":7343301,\"fOpen\":32.85,\"fClose\":34.2,\"fHigh\":34.4,\"fLow\":32.52,\"fVolume\":7343301,\"label\":\"Oct 13, 21\",\"change\":2.520000000000003,\"changePercent\":0.0795},{\"close\":33.93,\"high\":34.14,\"low\":32.58,\"open\":32.99,\"symbol\":\"TTM\",\"volume\":3624858,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-14\",\"updated\":1652531943176.347,\"changeOverTime\":0.4875054800526086,\"marketChangeOverTime\":0.4875054800526086,\"uOpen\":32.99,\"uClose\":33.93,\"uHigh\":34.14,\"uLow\":32.58,\"uVolume\":3624858,\"fOpen\":32.99,\"fClose\":33.93,\"fHigh\":34.14,\"fLow\":32.58,\"fVolume\":3624858,\"label\":\"Oct 14, 21\",\"change\":-0.2700000000000031,\"changePercent\":-0.0079},{\"close\":34.19,\"high\":34.53,\"low\":33.865,\"open\":33.98,\"symbol\":\"TTM\",\"volume\":4529390,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-15\",\"updated\":1652531943176.347,\"changeOverTime\":0.498903989478299,\"marketChangeOverTime\":0.498903989478299,\"uOpen\":33.98,\"uClose\":34.19,\"uHigh\":34.53,\"uLow\":33.865,\"uVolume\":4529390,\"fOpen\":33.98,\"fClose\":34.19,\"fHigh\":34.53,\"fLow\":33.865,\"fVolume\":4529390,\"label\":\"Oct 15, 21\",\"change\":0.259999999999998,\"changePercent\":0.0077},{\"close\":33.79,\"high\":34.43,\"low\":33.63,\"open\":34.14,\"symbol\":\"TTM\",\"volume\":2139518,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-18\",\"updated\":1652531943176.347,\"changeOverTime\":0.4813678211310829,\"marketChangeOverTime\":0.4813678211310829,\"uOpen\":34.14,\"uClose\":33.79,\"uHigh\":34.43,\"uLow\":33.63,\"uVolume\":2139518,\"fOpen\":34.14,\"fClose\":33.79,\"fHigh\":34.43,\"fLow\":33.63,\"fVolume\":2139518,\"label\":\"Oct 18, 21\",\"change\":-0.3999999999999986,\"changePercent\":-0.0117},{\"close\":32,\"high\":32.44,\"low\":31.7001,\"open\":32.44,\"symbol\":\"TTM\",\"volume\":2679088,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-19\",\"updated\":1652531943176.347,\"changeOverTime\":0.40289346777729074,\"marketChangeOverTime\":0.40289346777729074,\"uOpen\":32.44,\"uClose\":32,\"uHigh\":32.44,\"uLow\":31.7001,\"uVolume\":2679088,\"fOpen\":32.44,\"fClose\":32,\"fHigh\":32.44,\"fLow\":31.7001,\"fVolume\":2679088,\"label\":\"Oct 19, 21\",\"change\":-1.7899999999999991,\"changePercent\":-0.053},{\"close\":32.36,\"high\":32.625,\"low\":32.18,\"open\":32.49,\"symbol\":\"TTM\",\"volume\":2526377,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-20\",\"updated\":1652531943176.347,\"changeOverTime\":0.41867601928978526,\"marketChangeOverTime\":0.41867601928978526,\"uOpen\":32.49,\"uClose\":32.36,\"uHigh\":32.625,\"uLow\":32.18,\"uVolume\":2526377,\"fOpen\":32.49,\"fClose\":32.36,\"fHigh\":32.625,\"fLow\":32.18,\"fVolume\":2526377,\"label\":\"Oct 20, 21\",\"change\":0.35999999999999943,\"changePercent\":0.0112},{\"close\":33.57,\"high\":33.84,\"low\":33.29,\"open\":33.57,\"symbol\":\"TTM\",\"volume\":1663476,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-21\",\"updated\":1652531943176.347,\"changeOverTime\":0.4717229285401141,\"marketChangeOverTime\":0.4717229285401141,\"uOpen\":33.57,\"uClose\":33.57,\"uHigh\":33.84,\"uLow\":33.29,\"uVolume\":1663476,\"fOpen\":33.57,\"fClose\":33.57,\"fHigh\":33.84,\"fLow\":33.29,\"fVolume\":1663476,\"label\":\"Oct 21, 21\",\"change\":1.2100000000000009,\"changePercent\":0.0374},{\"close\":32.27,\"high\":32.69,\"low\":31.94,\"open\":32.6,\"symbol\":\"TTM\",\"volume\":1344061,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-22\",\"updated\":1652531943176.347,\"changeOverTime\":0.41473038141166174,\"marketChangeOverTime\":0.41473038141166174,\"uOpen\":32.6,\"uClose\":32.27,\"uHigh\":32.69,\"uLow\":31.94,\"uVolume\":1344061,\"fOpen\":32.6,\"fClose\":32.27,\"fHigh\":32.69,\"fLow\":31.94,\"fVolume\":1344061,\"label\":\"Oct 22, 21\",\"change\":-1.2999999999999972,\"changePercent\":-0.0387},{\"close\":32.2,\"high\":32.465,\"low\":32.0301,\"open\":32.1,\"symbol\":\"TTM\",\"volume\":1256099,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-25\",\"updated\":1652531943176.347,\"changeOverTime\":0.41166155195089893,\"marketChangeOverTime\":0.41166155195089893,\"uOpen\":32.1,\"uClose\":32.2,\"uHigh\":32.465,\"uLow\":32.0301,\"uVolume\":1256099,\"fOpen\":32.1,\"fClose\":32.2,\"fHigh\":32.465,\"fLow\":32.0301,\"fVolume\":1256099,\"label\":\"Oct 25, 21\",\"change\":-0.07000000000000028,\"changePercent\":-0.0022},{\"close\":33.17,\"high\":33.82,\"low\":33.05,\"open\":33.775,\"symbol\":\"TTM\",\"volume\":3200693,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-26\",\"updated\":1652531943176.347,\"changeOverTime\":0.454186760192898,\"marketChangeOverTime\":0.454186760192898,\"uOpen\":33.775,\"uClose\":33.17,\"uHigh\":33.82,\"uLow\":33.05,\"uVolume\":3200693,\"fOpen\":33.775,\"fClose\":33.17,\"fHigh\":33.82,\"fLow\":33.05,\"fVolume\":3200693,\"label\":\"Oct 26, 21\",\"change\":0.9699999999999989,\"changePercent\":0.0301},{\"close\":32.36,\"high\":32.86,\"low\":32.25,\"open\":32.79,\"symbol\":\"TTM\",\"volume\":2306022,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-27\",\"updated\":1652531943176.347,\"changeOverTime\":0.41867601928978526,\"marketChangeOverTime\":0.41867601928978526,\"uOpen\":32.79,\"uClose\":32.36,\"uHigh\":32.86,\"uLow\":32.25,\"uVolume\":2306022,\"fOpen\":32.79,\"fClose\":32.36,\"fHigh\":32.86,\"fLow\":32.25,\"fVolume\":2306022,\"label\":\"Oct 27, 21\",\"change\":-0.8100000000000023,\"changePercent\":-0.0244},{\"close\":32.04,\"high\":32.32,\"low\":31.7013,\"open\":31.73,\"symbol\":\"TTM\",\"volume\":2015517,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-28\",\"updated\":1652531943176.347,\"changeOverTime\":0.4046470846120123,\"marketChangeOverTime\":0.4046470846120123,\"uOpen\":31.73,\"uClose\":32.04,\"uHigh\":32.32,\"uLow\":31.7013,\"uVolume\":2015517,\"fOpen\":31.73,\"fClose\":32.04,\"fHigh\":32.32,\"fLow\":31.7013,\"fVolume\":2015517,\"label\":\"Oct 28, 21\",\"change\":-0.3200000000000003,\"changePercent\":-0.0099},{\"close\":31.58,\"high\":32.1,\"low\":31.48,\"open\":32,\"symbol\":\"TTM\",\"volume\":1806954,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-10-29\",\"updated\":1652531943176.347,\"changeOverTime\":0.3844804910127137,\"marketChangeOverTime\":0.3844804910127137,\"uOpen\":32,\"uClose\":31.58,\"uHigh\":32.1,\"uLow\":31.48,\"uVolume\":1806954,\"fOpen\":32,\"fClose\":31.58,\"fHigh\":32.1,\"fLow\":31.48,\"fVolume\":1806954,\"label\":\"Oct 29, 21\",\"change\":-0.46000000000000085,\"changePercent\":-0.0144},{\"close\":33.53,\"high\":33.94,\"low\":32.71,\"open\":32.76,\"symbol\":\"TTM\",\"volume\":2390992,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-01\",\"updated\":1652531943176.347,\"changeOverTime\":0.4699693117053925,\"marketChangeOverTime\":0.4699693117053925,\"uOpen\":32.76,\"uClose\":33.53,\"uHigh\":33.94,\"uLow\":32.71,\"uVolume\":2390992,\"fOpen\":32.76,\"fClose\":33.53,\"fHigh\":33.94,\"fLow\":32.71,\"fVolume\":2390992,\"label\":\"Nov 1, 21\",\"change\":1.9500000000000028,\"changePercent\":0.0617},{\"close\":31.77,\"high\":32.7,\"low\":31.61,\"open\":32.44,\"symbol\":\"TTM\",\"volume\":1960373,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-02\",\"updated\":1652531943176.347,\"changeOverTime\":0.3928101709776414,\"marketChangeOverTime\":0.3928101709776414,\"uOpen\":32.44,\"uClose\":31.77,\"uHigh\":32.7,\"uLow\":31.61,\"uVolume\":1960373,\"fOpen\":32.44,\"fClose\":31.77,\"fHigh\":32.7,\"fLow\":31.61,\"fVolume\":1960373,\"label\":\"Nov 2, 21\",\"change\":-1.7600000000000016,\"changePercent\":-0.0525},{\"close\":32.88,\"high\":32.92,\"low\":31.72,\"open\":31.73,\"symbol\":\"TTM\",\"volume\":1417489,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-03\",\"updated\":1652531943176.347,\"changeOverTime\":0.44147303814116634,\"marketChangeOverTime\":0.44147303814116634,\"uOpen\":31.73,\"uClose\":32.88,\"uHigh\":32.92,\"uLow\":31.72,\"uVolume\":1417489,\"fOpen\":31.73,\"fClose\":32.88,\"fHigh\":32.92,\"fLow\":31.72,\"fVolume\":1417489,\"label\":\"Nov 3, 21\",\"change\":1.110000000000003,\"changePercent\":0.0349},{\"close\":32.48,\"high\":32.77,\"low\":32.39,\"open\":32.71,\"symbol\":\"TTM\",\"volume\":991705,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-04\",\"updated\":1652531943176.347,\"changeOverTime\":0.42393686979394996,\"marketChangeOverTime\":0.42393686979394996,\"uOpen\":32.71,\"uClose\":32.48,\"uHigh\":32.77,\"uLow\":32.39,\"uVolume\":991705,\"fOpen\":32.71,\"fClose\":32.48,\"fHigh\":32.77,\"fLow\":32.39,\"fVolume\":991705,\"label\":\"Nov 4, 21\",\"change\":-0.4000000000000057,\"changePercent\":-0.0122},{\"close\":32.76,\"high\":33.035,\"low\":32.59,\"open\":32.78,\"symbol\":\"TTM\",\"volume\":1074976,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-05\",\"updated\":1652531943176.347,\"changeOverTime\":0.4362121876370013,\"marketChangeOverTime\":0.4362121876370013,\"uOpen\":32.78,\"uClose\":32.76,\"uHigh\":33.035,\"uLow\":32.59,\"uVolume\":1074976,\"fOpen\":32.78,\"fClose\":32.76,\"fHigh\":33.035,\"fLow\":32.59,\"fVolume\":1074976,\"label\":\"Nov 5, 21\",\"change\":0.28000000000000114,\"changePercent\":0.0086},{\"close\":34.08,\"high\":34.33,\"low\":33.52,\"open\":33.64,\"symbol\":\"TTM\",\"volume\":1768734,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-08\",\"updated\":1652531943176.347,\"changeOverTime\":0.49408154318281455,\"marketChangeOverTime\":0.49408154318281455,\"uOpen\":33.64,\"uClose\":34.08,\"uHigh\":34.33,\"uLow\":33.52,\"uVolume\":1768734,\"fOpen\":33.64,\"fClose\":34.08,\"fHigh\":34.33,\"fLow\":33.52,\"fVolume\":1768734,\"label\":\"Nov 8, 21\",\"change\":1.3200000000000003,\"changePercent\":0.0403},{\"close\":33.61,\"high\":34.36,\"low\":33.2,\"open\":34.29,\"symbol\":\"TTM\",\"volume\":1645631,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-09\",\"updated\":1652531943176.347,\"changeOverTime\":0.47347654537483563,\"marketChangeOverTime\":0.47347654537483563,\"uOpen\":34.29,\"uClose\":33.61,\"uHigh\":34.36,\"uLow\":33.2,\"uVolume\":1645631,\"fOpen\":34.29,\"fClose\":33.61,\"fHigh\":34.36,\"fLow\":33.2,\"fVolume\":1645631,\"label\":\"Nov 9, 21\",\"change\":-0.46999999999999886,\"changePercent\":-0.0138},{\"close\":33.46,\"high\":34.71,\"low\":33.25,\"open\":33.905,\"symbol\":\"TTM\",\"volume\":1973682,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-10\",\"updated\":1652531943176.347,\"changeOverTime\":0.46690048224462966,\"marketChangeOverTime\":0.46690048224462966,\"uOpen\":33.905,\"uClose\":33.46,\"uHigh\":34.71,\"uLow\":33.25,\"uVolume\":1973682,\"fOpen\":33.905,\"fClose\":33.46,\"fHigh\":34.71,\"fLow\":33.25,\"fVolume\":1973682,\"label\":\"Nov 10, 21\",\"change\":-0.14999999999999858,\"changePercent\":-0.0045},{\"close\":33.59,\"high\":33.86,\"low\":33.33,\"open\":33.42,\"symbol\":\"TTM\",\"volume\":1061624,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.47259973695747504,\"marketChangeOverTime\":0.47259973695747504,\"uOpen\":33.42,\"uClose\":33.59,\"uHigh\":33.86,\"uLow\":33.33,\"uVolume\":1061624,\"fOpen\":33.42,\"fClose\":33.59,\"fHigh\":33.86,\"fLow\":33.33,\"fVolume\":1061624,\"label\":\"Nov 11, 21\",\"change\":0.13000000000000256,\"changePercent\":0.0039},{\"close\":33.57,\"high\":33.73,\"low\":33.36,\"open\":33.69,\"symbol\":\"TTM\",\"volume\":1025328,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-12\",\"updated\":1652531943176.347,\"changeOverTime\":0.4717229285401141,\"marketChangeOverTime\":0.4717229285401141,\"uOpen\":33.69,\"uClose\":33.57,\"uHigh\":33.73,\"uLow\":33.36,\"uVolume\":1025328,\"fOpen\":33.69,\"fClose\":33.57,\"fHigh\":33.73,\"fLow\":33.36,\"fVolume\":1025328,\"label\":\"Nov 12, 21\",\"change\":-0.020000000000003126,\"changePercent\":-0.0006},{\"close\":33.57,\"high\":33.98,\"low\":33.34,\"open\":33.58,\"symbol\":\"TTM\",\"volume\":954629,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-15\",\"updated\":1652531943176.347,\"changeOverTime\":0.4717229285401141,\"marketChangeOverTime\":0.4717229285401141,\"uOpen\":33.58,\"uClose\":33.57,\"uHigh\":33.98,\"uLow\":33.34,\"uVolume\":954629,\"fOpen\":33.58,\"fClose\":33.57,\"fHigh\":33.98,\"fLow\":33.34,\"fVolume\":954629,\"label\":\"Nov 15, 21\",\"change\":0,\"changePercent\":0},{\"close\":34.66,\"high\":34.94,\"low\":34.36,\"open\":34.49,\"symbol\":\"TTM\",\"volume\":1644961,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-16\",\"updated\":1652531943176.347,\"changeOverTime\":0.5195089872862779,\"marketChangeOverTime\":0.5195089872862779,\"uOpen\":34.49,\"uClose\":34.66,\"uHigh\":34.94,\"uLow\":34.36,\"uVolume\":1644961,\"fOpen\":34.49,\"fClose\":34.66,\"fHigh\":34.94,\"fLow\":34.36,\"fVolume\":1644961,\"label\":\"Nov 16, 21\",\"change\":1.0899999999999963,\"changePercent\":0.0325},{\"close\":34.94,\"high\":35.38,\"low\":34.91,\"open\":35.1,\"symbol\":\"TTM\",\"volume\":1308840,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-17\",\"updated\":1652531943176.347,\"changeOverTime\":0.5317843051293293,\"marketChangeOverTime\":0.5317843051293293,\"uOpen\":35.1,\"uClose\":34.94,\"uHigh\":35.38,\"uLow\":34.91,\"uVolume\":1308840,\"fOpen\":35.1,\"fClose\":34.94,\"fHigh\":35.38,\"fLow\":34.91,\"fVolume\":1308840,\"label\":\"Nov 17, 21\",\"change\":0.28000000000000114,\"changePercent\":0.0081},{\"close\":33.14,\"high\":33.79,\"low\":32.51,\"open\":33.74,\"symbol\":\"TTM\",\"volume\":1614861,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-18\",\"updated\":1652531943176.347,\"changeOverTime\":0.45287154756685677,\"marketChangeOverTime\":0.45287154756685677,\"uOpen\":33.74,\"uClose\":33.14,\"uHigh\":33.79,\"uLow\":32.51,\"uVolume\":1614861,\"fOpen\":33.74,\"fClose\":33.14,\"fHigh\":33.79,\"fLow\":32.51,\"fVolume\":1614861,\"label\":\"Nov 18, 21\",\"change\":-1.7999999999999972,\"changePercent\":-0.0515},{\"close\":33.45,\"high\":33.5891,\"low\":32.9,\"open\":32.99,\"symbol\":\"TTM\",\"volume\":1083373,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-19\",\"updated\":1652531943176.347,\"changeOverTime\":0.46646207803594936,\"marketChangeOverTime\":0.46646207803594936,\"uOpen\":32.99,\"uClose\":33.45,\"uHigh\":33.5891,\"uLow\":32.9,\"uVolume\":1083373,\"fOpen\":32.99,\"fClose\":33.45,\"fHigh\":33.5891,\"fLow\":32.9,\"fVolume\":1083373,\"label\":\"Nov 19, 21\",\"change\":0.3100000000000023,\"changePercent\":0.0094},{\"close\":32.24,\"high\":32.79,\"low\":31.865,\"open\":32.32,\"symbol\":\"TTM\",\"volume\":2449162,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-22\",\"updated\":1652531943176.347,\"changeOverTime\":0.4134151687856205,\"marketChangeOverTime\":0.4134151687856205,\"uOpen\":32.32,\"uClose\":32.24,\"uHigh\":32.79,\"uLow\":31.865,\"uVolume\":2449162,\"fOpen\":32.32,\"fClose\":32.24,\"fHigh\":32.79,\"fLow\":31.865,\"fVolume\":2449162,\"label\":\"Nov 22, 21\",\"change\":-1.2100000000000009,\"changePercent\":-0.0362},{\"close\":32.84,\"high\":33.17,\"low\":32.49,\"open\":32.9,\"symbol\":\"TTM\",\"volume\":1181606,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-23\",\"updated\":1652531943176.347,\"changeOverTime\":0.43971942130644476,\"marketChangeOverTime\":0.43971942130644476,\"uOpen\":32.9,\"uClose\":32.84,\"uHigh\":33.17,\"uLow\":32.49,\"uVolume\":1181606,\"fOpen\":32.9,\"fClose\":32.84,\"fHigh\":33.17,\"fLow\":32.49,\"fVolume\":1181606,\"label\":\"Nov 23, 21\",\"change\":0.6000000000000014,\"changePercent\":0.0186},{\"close\":32.88,\"high\":32.9,\"low\":32.13,\"open\":32.3,\"symbol\":\"TTM\",\"volume\":923761,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-24\",\"updated\":1652531943176.347,\"changeOverTime\":0.44147303814116634,\"marketChangeOverTime\":0.44147303814116634,\"uOpen\":32.3,\"uClose\":32.88,\"uHigh\":32.9,\"uLow\":32.13,\"uVolume\":923761,\"fOpen\":32.3,\"fClose\":32.88,\"fHigh\":32.9,\"fLow\":32.13,\"fVolume\":923761,\"label\":\"Nov 24, 21\",\"change\":0.03999999999999915,\"changePercent\":0.0012},{\"close\":30.36,\"high\":30.55,\"low\":30.02,\"open\":30.15,\"symbol\":\"TTM\",\"volume\":985231,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-26\",\"updated\":1652531943176.347,\"changeOverTime\":0.33099517755370456,\"marketChangeOverTime\":0.33099517755370456,\"uOpen\":30.15,\"uClose\":30.36,\"uHigh\":30.55,\"uLow\":30.02,\"uVolume\":985231,\"fOpen\":30.15,\"fClose\":30.36,\"fHigh\":30.55,\"fLow\":30.02,\"fVolume\":985231,\"label\":\"Nov 26, 21\",\"change\":-2.520000000000003,\"changePercent\":-0.0766},{\"close\":30.96,\"high\":30.99,\"low\":30.27,\"open\":30.7,\"symbol\":\"TTM\",\"volume\":1293355,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-29\",\"updated\":1652531943176.347,\"changeOverTime\":0.35729943007452886,\"marketChangeOverTime\":0.35729943007452886,\"uOpen\":30.7,\"uClose\":30.96,\"uHigh\":30.99,\"uLow\":30.27,\"uVolume\":1293355,\"fOpen\":30.7,\"fClose\":30.96,\"fHigh\":30.99,\"fLow\":30.27,\"fVolume\":1293355,\"label\":\"Nov 29, 21\",\"change\":0.6000000000000014,\"changePercent\":0.0198},{\"close\":30.54,\"high\":30.97,\"low\":30.31,\"open\":30.72,\"symbol\":\"TTM\",\"volume\":1143673,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-11-30\",\"updated\":1652531943176.347,\"changeOverTime\":0.3388864533099518,\"marketChangeOverTime\":0.3388864533099518,\"uOpen\":30.72,\"uClose\":30.54,\"uHigh\":30.97,\"uLow\":30.31,\"uVolume\":1143673,\"fOpen\":30.72,\"fClose\":30.54,\"fHigh\":30.97,\"fLow\":30.31,\"fVolume\":1143673,\"label\":\"Nov 30, 21\",\"change\":-0.4200000000000017,\"changePercent\":-0.0136},{\"close\":31.28,\"high\":32.21,\"low\":31.25,\"open\":31.96,\"symbol\":\"TTM\",\"volume\":1823311,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-01\",\"updated\":1652531943176.347,\"changeOverTime\":0.37132836475230174,\"marketChangeOverTime\":0.37132836475230174,\"uOpen\":31.96,\"uClose\":31.28,\"uHigh\":32.21,\"uLow\":31.25,\"uVolume\":1823311,\"fOpen\":31.96,\"fClose\":31.28,\"fHigh\":32.21,\"fLow\":31.25,\"fVolume\":1823311,\"label\":\"Dec 1, 21\",\"change\":0.740000000000002,\"changePercent\":0.0242},{\"close\":31.97,\"high\":32.21,\"low\":31.57,\"open\":31.83,\"symbol\":\"TTM\",\"volume\":1444478,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-02\",\"updated\":1652531943176.347,\"changeOverTime\":0.4015782551512495,\"marketChangeOverTime\":0.4015782551512495,\"uOpen\":31.83,\"uClose\":31.97,\"uHigh\":32.21,\"uLow\":31.57,\"uVolume\":1444478,\"fOpen\":31.83,\"fClose\":31.97,\"fHigh\":32.21,\"fLow\":31.57,\"fVolume\":1444478,\"label\":\"Dec 2, 21\",\"change\":0.6899999999999977,\"changePercent\":0.0221},{\"close\":31.45,\"high\":32.06,\"low\":31.09,\"open\":32,\"symbol\":\"TTM\",\"volume\":810149,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-03\",\"updated\":1652531943176.347,\"changeOverTime\":0.37878123629986854,\"marketChangeOverTime\":0.37878123629986854,\"uOpen\":32,\"uClose\":31.45,\"uHigh\":32.06,\"uLow\":31.09,\"uVolume\":810149,\"fOpen\":32,\"fClose\":31.45,\"fHigh\":32.06,\"fLow\":31.09,\"fVolume\":810149,\"label\":\"Dec 3, 21\",\"change\":-0.5199999999999996,\"changePercent\":-0.0163},{\"close\":30.8,\"high\":31.05,\"low\":30.35,\"open\":31,\"symbol\":\"TTM\",\"volume\":2259487,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-06\",\"updated\":1652531943176.347,\"changeOverTime\":0.35028496273564236,\"marketChangeOverTime\":0.35028496273564236,\"uOpen\":31,\"uClose\":30.8,\"uHigh\":31.05,\"uLow\":30.35,\"uVolume\":2259487,\"fOpen\":31,\"fClose\":30.8,\"fHigh\":31.05,\"fLow\":30.35,\"fVolume\":2259487,\"label\":\"Dec 6, 21\",\"change\":-0.6499999999999986,\"changePercent\":-0.0207},{\"close\":31.85,\"high\":32.15,\"low\":31.72,\"open\":31.98,\"symbol\":\"TTM\",\"volume\":1042609,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-07\",\"updated\":1652531943176.347,\"changeOverTime\":0.39631740464708476,\"marketChangeOverTime\":0.39631740464708476,\"uOpen\":31.98,\"uClose\":31.85,\"uHigh\":32.15,\"uLow\":31.72,\"uVolume\":1042609,\"fOpen\":31.98,\"fClose\":31.85,\"fHigh\":32.15,\"fLow\":31.72,\"fVolume\":1042609,\"label\":\"Dec 7, 21\",\"change\":1.0500000000000007,\"changePercent\":0.0341},{\"close\":32.61,\"high\":32.88,\"low\":32.4,\"open\":32.5,\"symbol\":\"TTM\",\"volume\":752572,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-08\",\"updated\":1652531943176.347,\"changeOverTime\":0.42963612450679534,\"marketChangeOverTime\":0.42963612450679534,\"uOpen\":32.5,\"uClose\":32.61,\"uHigh\":32.88,\"uLow\":32.4,\"uVolume\":752572,\"fOpen\":32.5,\"fClose\":32.61,\"fHigh\":32.88,\"fLow\":32.4,\"fVolume\":752572,\"label\":\"Dec 8, 21\",\"change\":0.759999999999998,\"changePercent\":0.0239},{\"close\":32.14,\"high\":32.61,\"low\":32.085,\"open\":32.49,\"symbol\":\"TTM\",\"volume\":904391,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-09\",\"updated\":1652531943176.347,\"changeOverTime\":0.4090311266988164,\"marketChangeOverTime\":0.4090311266988164,\"uOpen\":32.49,\"uClose\":32.14,\"uHigh\":32.61,\"uLow\":32.085,\"uVolume\":904391,\"fOpen\":32.49,\"fClose\":32.14,\"fHigh\":32.61,\"fLow\":32.085,\"fVolume\":904391,\"label\":\"Dec 9, 21\",\"change\":-0.46999999999999886,\"changePercent\":-0.0144},{\"close\":32.75,\"high\":32.81,\"low\":32.37,\"open\":32.62,\"symbol\":\"TTM\",\"volume\":474521,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-10\",\"updated\":1652531943176.347,\"changeOverTime\":0.435773783428321,\"marketChangeOverTime\":0.435773783428321,\"uOpen\":32.62,\"uClose\":32.75,\"uHigh\":32.81,\"uLow\":32.37,\"uVolume\":474521,\"fOpen\":32.62,\"fClose\":32.75,\"fHigh\":32.81,\"fLow\":32.37,\"fVolume\":474521,\"label\":\"Dec 10, 21\",\"change\":0.6099999999999994,\"changePercent\":0.019},{\"close\":31.95,\"high\":32.46,\"low\":31.69,\"open\":32.24,\"symbol\":\"TTM\",\"volume\":694282,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-13\",\"updated\":1652531943176.347,\"changeOverTime\":0.4007014467338887,\"marketChangeOverTime\":0.4007014467338887,\"uOpen\":32.24,\"uClose\":31.95,\"uHigh\":32.46,\"uLow\":31.69,\"uVolume\":694282,\"fOpen\":32.24,\"fClose\":31.95,\"fHigh\":32.46,\"fLow\":31.69,\"fVolume\":694282,\"label\":\"Dec 13, 21\",\"change\":-0.8000000000000007,\"changePercent\":-0.0244},{\"close\":31.69,\"high\":31.97,\"low\":31.41,\"open\":31.71,\"symbol\":\"TTM\",\"volume\":1928537,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-14\",\"updated\":1652531943176.347,\"changeOverTime\":0.3893029373081983,\"marketChangeOverTime\":0.3893029373081983,\"uOpen\":31.71,\"uClose\":31.69,\"uHigh\":31.97,\"uLow\":31.41,\"uVolume\":1928537,\"fOpen\":31.71,\"fClose\":31.69,\"fHigh\":31.97,\"fLow\":31.41,\"fVolume\":1928537,\"label\":\"Dec 14, 21\",\"change\":-0.259999999999998,\"changePercent\":-0.0081},{\"close\":32.15,\"high\":32.18,\"low\":31.3,\"open\":31.94,\"symbol\":\"TTM\",\"volume\":1219399,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-15\",\"updated\":1652531943176.347,\"changeOverTime\":0.4094695309074967,\"marketChangeOverTime\":0.4094695309074967,\"uOpen\":31.94,\"uClose\":32.15,\"uHigh\":32.18,\"uLow\":31.3,\"uVolume\":1219399,\"fOpen\":31.94,\"fClose\":32.15,\"fHigh\":32.18,\"fLow\":31.3,\"fVolume\":1219399,\"label\":\"Dec 15, 21\",\"change\":0.4599999999999973,\"changePercent\":0.0145},{\"close\":31.63,\"high\":32.3,\"low\":31.55,\"open\":32.18,\"symbol\":\"TTM\",\"volume\":856430,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-16\",\"updated\":1652531943176.347,\"changeOverTime\":0.38667251205611575,\"marketChangeOverTime\":0.38667251205611575,\"uOpen\":32.18,\"uClose\":31.63,\"uHigh\":32.3,\"uLow\":31.55,\"uVolume\":856430,\"fOpen\":32.18,\"fClose\":31.63,\"fHigh\":32.3,\"fLow\":31.55,\"fVolume\":856430,\"label\":\"Dec 16, 21\",\"change\":-0.5199999999999996,\"changePercent\":-0.0162},{\"close\":30.31,\"high\":30.77,\"low\":30.0304,\"open\":30.16,\"symbol\":\"TTM\",\"volume\":1178186,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-17\",\"updated\":1652531943176.347,\"changeOverTime\":0.3288031565103025,\"marketChangeOverTime\":0.3288031565103025,\"uOpen\":30.16,\"uClose\":30.31,\"uHigh\":30.77,\"uLow\":30.0304,\"uVolume\":1178186,\"fOpen\":30.16,\"fClose\":30.31,\"fHigh\":30.77,\"fLow\":30.0304,\"fVolume\":1178186,\"label\":\"Dec 17, 21\",\"change\":-1.3200000000000003,\"changePercent\":-0.0417},{\"close\":29.47,\"high\":29.57,\"low\":28.87,\"open\":29.24,\"symbol\":\"TTM\",\"volume\":1214446,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-20\",\"updated\":1652531943176.347,\"changeOverTime\":0.29197720298114865,\"marketChangeOverTime\":0.29197720298114865,\"uOpen\":29.24,\"uClose\":29.47,\"uHigh\":29.57,\"uLow\":28.87,\"uVolume\":1214446,\"fOpen\":29.24,\"fClose\":29.47,\"fHigh\":29.57,\"fLow\":28.87,\"fVolume\":1214446,\"label\":\"Dec 20, 21\",\"change\":-0.8399999999999999,\"changePercent\":-0.0277},{\"close\":30.38,\"high\":30.43,\"low\":29.88,\"open\":29.88,\"symbol\":\"TTM\",\"volume\":686373,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-21\",\"updated\":1652531943176.347,\"changeOverTime\":0.3318719859710654,\"marketChangeOverTime\":0.3318719859710654,\"uOpen\":29.88,\"uClose\":30.38,\"uHigh\":30.43,\"uLow\":29.88,\"uVolume\":686373,\"fOpen\":29.88,\"fClose\":30.38,\"fHigh\":30.43,\"fLow\":29.88,\"fVolume\":686373,\"label\":\"Dec 21, 21\",\"change\":0.9100000000000001,\"changePercent\":0.0309},{\"close\":31.5,\"high\":31.52,\"low\":30.89,\"open\":30.93,\"symbol\":\"TTM\",\"volume\":404890,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-22\",\"updated\":1652531943176.347,\"changeOverTime\":0.3809732573432706,\"marketChangeOverTime\":0.3809732573432706,\"uOpen\":30.93,\"uClose\":31.5,\"uHigh\":31.52,\"uLow\":30.89,\"uVolume\":404890,\"fOpen\":30.93,\"fClose\":31.5,\"fHigh\":31.52,\"fLow\":30.89,\"fVolume\":404890,\"label\":\"Dec 22, 21\",\"change\":1.120000000000001,\"changePercent\":0.0369},{\"close\":31.21,\"high\":31.42,\"low\":31.1,\"open\":31.16,\"symbol\":\"TTM\",\"volume\":480275,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-23\",\"updated\":1652531943176.347,\"changeOverTime\":0.36825953529153893,\"marketChangeOverTime\":0.36825953529153893,\"uOpen\":31.16,\"uClose\":31.21,\"uHigh\":31.42,\"uLow\":31.1,\"uVolume\":480275,\"fOpen\":31.16,\"fClose\":31.21,\"fHigh\":31.42,\"fLow\":31.1,\"fVolume\":480275,\"label\":\"Dec 23, 21\",\"change\":-0.28999999999999915,\"changePercent\":-0.0092},{\"close\":31.78,\"high\":31.79,\"low\":31.16,\"open\":31.19,\"symbol\":\"TTM\",\"volume\":678074,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-27\",\"updated\":1652531943176.347,\"changeOverTime\":0.3932485751863219,\"marketChangeOverTime\":0.3932485751863219,\"uOpen\":31.19,\"uClose\":31.78,\"uHigh\":31.79,\"uLow\":31.16,\"uVolume\":678074,\"fOpen\":31.19,\"fClose\":31.78,\"fHigh\":31.79,\"fLow\":31.16,\"fVolume\":678074,\"label\":\"Dec 27, 21\",\"change\":0.5700000000000003,\"changePercent\":0.0183},{\"close\":31.72,\"high\":32.08,\"low\":31.6,\"open\":32.08,\"symbol\":\"TTM\",\"volume\":2110510,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-28\",\"updated\":1652531943176.347,\"changeOverTime\":0.3906181499342394,\"marketChangeOverTime\":0.3906181499342394,\"uOpen\":32.08,\"uClose\":31.72,\"uHigh\":32.08,\"uLow\":31.6,\"uVolume\":2110510,\"fOpen\":32.08,\"fClose\":31.72,\"fHigh\":32.08,\"fLow\":31.6,\"fVolume\":2110510,\"label\":\"Dec 28, 21\",\"change\":-0.060000000000002274,\"changePercent\":-0.0019},{\"close\":31.55,\"high\":31.66,\"low\":31.45,\"open\":31.6,\"symbol\":\"TTM\",\"volume\":346886,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-29\",\"updated\":1652531943176.347,\"changeOverTime\":0.38316527838667264,\"marketChangeOverTime\":0.38316527838667264,\"uOpen\":31.6,\"uClose\":31.55,\"uHigh\":31.66,\"uLow\":31.45,\"uVolume\":346886,\"fOpen\":31.6,\"fClose\":31.55,\"fHigh\":31.66,\"fLow\":31.45,\"fVolume\":346886,\"label\":\"Dec 29, 21\",\"change\":-0.16999999999999815,\"changePercent\":-0.0054},{\"close\":31.33,\"high\":31.6587,\"low\":31.31,\"open\":31.53,\"symbol\":\"TTM\",\"volume\":481704,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-30\",\"updated\":1652531943176.347,\"changeOverTime\":0.3735203857957036,\"marketChangeOverTime\":0.3735203857957036,\"uOpen\":31.53,\"uClose\":31.33,\"uHigh\":31.6587,\"uLow\":31.31,\"uVolume\":481704,\"fOpen\":31.53,\"fClose\":31.33,\"fHigh\":31.6587,\"fLow\":31.31,\"fVolume\":481704,\"label\":\"Dec 30, 21\",\"change\":-0.22000000000000242,\"changePercent\":-0.007},{\"close\":32.09,\"high\":32.37,\"low\":32.045,\"open\":32.18,\"symbol\":\"TTM\",\"volume\":508367,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2021-12-31\",\"updated\":1652531943176.347,\"changeOverTime\":0.40683910565541453,\"marketChangeOverTime\":0.40683910565541453,\"uOpen\":32.18,\"uClose\":32.09,\"uHigh\":32.37,\"uLow\":32.045,\"uVolume\":508367,\"fOpen\":32.18,\"fClose\":32.09,\"fHigh\":32.37,\"fLow\":32.045,\"fVolume\":508367,\"label\":\"Dec 31, 21\",\"change\":0.7600000000000051,\"changePercent\":0.0243},{\"close\":33.48,\"high\":33.6,\"low\":32.95,\"open\":33.28,\"symbol\":\"TTM\",\"volume\":1471251,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-03\",\"updated\":1652531943176.347,\"changeOverTime\":0.4677772906619903,\"marketChangeOverTime\":0.4677772906619903,\"uOpen\":33.28,\"uClose\":33.48,\"uHigh\":33.6,\"uLow\":32.95,\"uVolume\":1471251,\"fOpen\":33.28,\"fClose\":33.48,\"fHigh\":33.6,\"fLow\":32.95,\"fVolume\":1471251,\"label\":\"Jan 3, 22\",\"change\":1.3899999999999935,\"changePercent\":0.0433},{\"close\":32.23,\"high\":33,\"low\":32.135,\"open\":32.77,\"symbol\":\"TTM\",\"volume\":1456316,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-04\",\"updated\":1652531943176.347,\"changeOverTime\":0.4129767645769399,\"marketChangeOverTime\":0.4129767645769399,\"uOpen\":32.77,\"uClose\":32.23,\"uHigh\":33,\"uLow\":32.135,\"uVolume\":1456316,\"fOpen\":32.77,\"fClose\":32.23,\"fHigh\":33,\"fLow\":32.135,\"fVolume\":1456316,\"label\":\"Jan 4, 22\",\"change\":-1.25,\"changePercent\":-0.0373},{\"close\":31.95,\"high\":32.72,\"low\":31.81,\"open\":32.39,\"symbol\":\"TTM\",\"volume\":969544,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-05\",\"updated\":1652531943176.347,\"changeOverTime\":0.4007014467338887,\"marketChangeOverTime\":0.4007014467338887,\"uOpen\":32.39,\"uClose\":31.95,\"uHigh\":32.72,\"uLow\":31.81,\"uVolume\":969544,\"fOpen\":32.39,\"fClose\":31.95,\"fHigh\":32.72,\"fLow\":31.81,\"fVolume\":969544,\"label\":\"Jan 5, 22\",\"change\":-0.2799999999999976,\"changePercent\":-0.0087},{\"close\":32.85,\"high\":33.06,\"low\":32.37,\"open\":32.5,\"symbol\":\"TTM\",\"volume\":943870,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-06\",\"updated\":1652531943176.347,\"changeOverTime\":0.4401578255151251,\"marketChangeOverTime\":0.4401578255151251,\"uOpen\":32.5,\"uClose\":32.85,\"uHigh\":33.06,\"uLow\":32.37,\"uVolume\":943870,\"fOpen\":32.5,\"fClose\":32.85,\"fHigh\":33.06,\"fLow\":32.37,\"fVolume\":943870,\"label\":\"Jan 6, 22\",\"change\":0.9000000000000021,\"changePercent\":0.0282},{\"close\":32.88,\"high\":32.92,\"low\":32.37,\"open\":32.81,\"symbol\":\"TTM\",\"volume\":598016,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-07\",\"updated\":1652531943176.347,\"changeOverTime\":0.44147303814116634,\"marketChangeOverTime\":0.44147303814116634,\"uOpen\":32.81,\"uClose\":32.88,\"uHigh\":32.92,\"uLow\":32.37,\"uVolume\":598016,\"fOpen\":32.81,\"fClose\":32.88,\"fHigh\":32.92,\"fLow\":32.37,\"fVolume\":598016,\"label\":\"Jan 7, 22\",\"change\":0.030000000000001137,\"changePercent\":0.0009},{\"close\":33.63,\"high\":33.88,\"low\":33.325,\"open\":33.38,\"symbol\":\"TTM\",\"volume\":1077252,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-10\",\"updated\":1652531943176.347,\"changeOverTime\":0.4743533537921966,\"marketChangeOverTime\":0.4743533537921966,\"uOpen\":33.38,\"uClose\":33.63,\"uHigh\":33.88,\"uLow\":33.325,\"uVolume\":1077252,\"fOpen\":33.38,\"fClose\":33.63,\"fHigh\":33.88,\"fLow\":33.325,\"fVolume\":1077252,\"label\":\"Jan 10, 22\",\"change\":0.75,\"changePercent\":0.0228},{\"close\":34.13,\"high\":34.18,\"low\":33.45,\"open\":33.64,\"symbol\":\"TTM\",\"volume\":561263,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.49627356422621677,\"marketChangeOverTime\":0.49627356422621677,\"uOpen\":33.64,\"uClose\":34.13,\"uHigh\":34.18,\"uLow\":33.45,\"uVolume\":561263,\"fOpen\":33.64,\"fClose\":34.13,\"fHigh\":34.18,\"fLow\":33.45,\"fVolume\":561263,\"label\":\"Jan 11, 22\",\"change\":0.5,\"changePercent\":0.0149},{\"close\":34.32,\"high\":34.7,\"low\":34.194,\"open\":34.36,\"symbol\":\"TTM\",\"volume\":609918,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-12\",\"updated\":1652531943176.347,\"changeOverTime\":0.5046032441911443,\"marketChangeOverTime\":0.5046032441911443,\"uOpen\":34.36,\"uClose\":34.32,\"uHigh\":34.7,\"uLow\":34.194,\"uVolume\":609918,\"fOpen\":34.36,\"fClose\":34.32,\"fHigh\":34.7,\"fLow\":34.194,\"fVolume\":609918,\"label\":\"Jan 12, 22\",\"change\":0.18999999999999773,\"changePercent\":0.0056},{\"close\":34,\"high\":34.65,\"low\":33.86,\"open\":34.47,\"symbol\":\"TTM\",\"volume\":739760,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-13\",\"updated\":1652531943176.347,\"changeOverTime\":0.4905743095133714,\"marketChangeOverTime\":0.4905743095133714,\"uOpen\":34.47,\"uClose\":34,\"uHigh\":34.65,\"uLow\":33.86,\"uVolume\":739760,\"fOpen\":34.47,\"fClose\":34,\"fHigh\":34.65,\"fLow\":33.86,\"fVolume\":739760,\"label\":\"Jan 13, 22\",\"change\":-0.3200000000000003,\"changePercent\":-0.0093},{\"close\":34.5,\"high\":34.5199,\"low\":33.715,\"open\":33.77,\"symbol\":\"TTM\",\"volume\":876099,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-14\",\"updated\":1652531943176.347,\"changeOverTime\":0.5124945199473916,\"marketChangeOverTime\":0.5124945199473916,\"uOpen\":33.77,\"uClose\":34.5,\"uHigh\":34.5199,\"uLow\":33.715,\"uVolume\":876099,\"fOpen\":33.77,\"fClose\":34.5,\"fHigh\":34.5199,\"fLow\":33.715,\"fVolume\":876099,\"label\":\"Jan 14, 22\",\"change\":0.5,\"changePercent\":0.0147},{\"close\":33.78,\"high\":34.33,\"low\":33.715,\"open\":33.89,\"symbol\":\"TTM\",\"volume\":756274,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-18\",\"updated\":1652531943176.347,\"changeOverTime\":0.4809294169224026,\"marketChangeOverTime\":0.4809294169224026,\"uOpen\":33.89,\"uClose\":33.78,\"uHigh\":34.33,\"uLow\":33.715,\"uVolume\":756274,\"fOpen\":33.89,\"fClose\":33.78,\"fHigh\":34.33,\"fLow\":33.715,\"fVolume\":756274,\"label\":\"Jan 18, 22\",\"change\":-0.7199999999999989,\"changePercent\":-0.0209},{\"close\":34.3,\"high\":35.08,\"low\":34.27,\"open\":34.67,\"symbol\":\"TTM\",\"volume\":2496615,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-19\",\"updated\":1652531943176.347,\"changeOverTime\":0.5037264357737834,\"marketChangeOverTime\":0.5037264357737834,\"uOpen\":34.67,\"uClose\":34.3,\"uHigh\":35.08,\"uLow\":34.27,\"uVolume\":2496615,\"fOpen\":34.67,\"fClose\":34.3,\"fHigh\":35.08,\"fLow\":34.27,\"fVolume\":2496615,\"label\":\"Jan 19, 22\",\"change\":0.519999999999996,\"changePercent\":0.0154},{\"close\":34.03,\"high\":34.9,\"low\":33.955,\"open\":34,\"symbol\":\"TTM\",\"volume\":1154025,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-20\",\"updated\":1652531943176.347,\"changeOverTime\":0.49188952213941267,\"marketChangeOverTime\":0.49188952213941267,\"uOpen\":34,\"uClose\":34.03,\"uHigh\":34.9,\"uLow\":33.955,\"uVolume\":1154025,\"fOpen\":34,\"fClose\":34.03,\"fHigh\":34.9,\"fLow\":33.955,\"fVolume\":1154025,\"label\":\"Jan 20, 22\",\"change\":-0.269999999999996,\"changePercent\":-0.0079},{\"close\":32.62,\"high\":33.47,\"low\":32.4,\"open\":33.22,\"symbol\":\"TTM\",\"volume\":1221775,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-21\",\"updated\":1652531943176.347,\"changeOverTime\":0.43007452871547563,\"marketChangeOverTime\":0.43007452871547563,\"uOpen\":33.22,\"uClose\":32.62,\"uHigh\":33.47,\"uLow\":32.4,\"uVolume\":1221775,\"fOpen\":33.22,\"fClose\":32.62,\"fHigh\":33.47,\"fLow\":32.4,\"fVolume\":1221775,\"label\":\"Jan 21, 22\",\"change\":-1.4100000000000037,\"changePercent\":-0.0414},{\"close\":31.51,\"high\":31.53,\"low\":30.25,\"open\":31.13,\"symbol\":\"TTM\",\"volume\":1234800,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-24\",\"updated\":1652531943176.347,\"changeOverTime\":0.38141166155195105,\"marketChangeOverTime\":0.38141166155195105,\"uOpen\":31.13,\"uClose\":31.51,\"uHigh\":31.53,\"uLow\":30.25,\"uVolume\":1234800,\"fOpen\":31.13,\"fClose\":31.51,\"fHigh\":31.53,\"fLow\":30.25,\"fVolume\":1234800,\"label\":\"Jan 24, 22\",\"change\":-1.1099999999999959,\"changePercent\":-0.034},{\"close\":31.9,\"high\":32.5,\"low\":31.87,\"open\":32,\"symbol\":\"TTM\",\"volume\":1592285,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-25\",\"updated\":1652531943176.347,\"changeOverTime\":0.39850942569048664,\"marketChangeOverTime\":0.39850942569048664,\"uOpen\":32,\"uClose\":31.9,\"uHigh\":32.5,\"uLow\":31.87,\"uVolume\":1592285,\"fOpen\":32,\"fClose\":31.9,\"fHigh\":32.5,\"fLow\":31.87,\"fVolume\":1592285,\"label\":\"Jan 25, 22\",\"change\":0.389999999999997,\"changePercent\":0.0124},{\"close\":31.75,\"high\":32.39,\"low\":31.4,\"open\":32.2,\"symbol\":\"TTM\",\"volume\":781546,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-26\",\"updated\":1652531943176.347,\"changeOverTime\":0.39193336256028066,\"marketChangeOverTime\":0.39193336256028066,\"uOpen\":32.2,\"uClose\":31.75,\"uHigh\":32.39,\"uLow\":31.4,\"uVolume\":781546,\"fOpen\":32.2,\"fClose\":31.75,\"fHigh\":32.39,\"fLow\":31.4,\"fVolume\":781546,\"label\":\"Jan 26, 22\",\"change\":-0.14999999999999858,\"changePercent\":-0.0047},{\"close\":32.7,\"high\":32.99,\"low\":32.4101,\"open\":32.59,\"symbol\":\"TTM\",\"volume\":1360001,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-27\",\"updated\":1652531943176.347,\"changeOverTime\":0.4335817623849191,\"marketChangeOverTime\":0.4335817623849191,\"uOpen\":32.59,\"uClose\":32.7,\"uHigh\":32.99,\"uLow\":32.4101,\"uVolume\":1360001,\"fOpen\":32.59,\"fClose\":32.7,\"fHigh\":32.99,\"fLow\":32.4101,\"fVolume\":1360001,\"label\":\"Jan 27, 22\",\"change\":0.9500000000000028,\"changePercent\":0.0299},{\"close\":32.77,\"high\":32.83,\"low\":32.18,\"open\":32.7,\"symbol\":\"TTM\",\"volume\":972073,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-28\",\"updated\":1652531943176.347,\"changeOverTime\":0.43665059184568195,\"marketChangeOverTime\":0.43665059184568195,\"uOpen\":32.7,\"uClose\":32.77,\"uHigh\":32.83,\"uLow\":32.18,\"uVolume\":972073,\"fOpen\":32.7,\"fClose\":32.77,\"fHigh\":32.83,\"fLow\":32.18,\"fVolume\":972073,\"label\":\"Jan 28, 22\",\"change\":0.07000000000000028,\"changePercent\":0.0021},{\"close\":33.76,\"high\":33.97,\"low\":32.56,\"open\":33.14,\"symbol\":\"TTM\",\"volume\":1937533,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-01-31\",\"updated\":1652531943176.347,\"changeOverTime\":0.48005260850504167,\"marketChangeOverTime\":0.48005260850504167,\"uOpen\":33.14,\"uClose\":33.76,\"uHigh\":33.97,\"uLow\":32.56,\"uVolume\":1937533,\"fOpen\":33.14,\"fClose\":33.76,\"fHigh\":33.97,\"fLow\":32.56,\"fVolume\":1937533,\"label\":\"Jan 31, 22\",\"change\":0.9899999999999949,\"changePercent\":0.0302},{\"close\":33.4,\"high\":33.57,\"low\":32.8703,\"open\":33.33,\"symbol\":\"TTM\",\"volume\":607724,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-01\",\"updated\":1652531943176.347,\"changeOverTime\":0.46427005699254714,\"marketChangeOverTime\":0.46427005699254714,\"uOpen\":33.33,\"uClose\":33.4,\"uHigh\":33.57,\"uLow\":32.8703,\"uVolume\":607724,\"fOpen\":33.33,\"fClose\":33.4,\"fHigh\":33.57,\"fLow\":32.8703,\"fVolume\":607724,\"label\":\"Feb 1, 22\",\"change\":-0.35999999999999943,\"changePercent\":-0.0107},{\"close\":33.66,\"high\":33.83,\"low\":33.41,\"open\":33.47,\"symbol\":\"TTM\",\"volume\":600172,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-02\",\"updated\":1652531943176.347,\"changeOverTime\":0.47566856641823757,\"marketChangeOverTime\":0.47566856641823757,\"uOpen\":33.47,\"uClose\":33.66,\"uHigh\":33.83,\"uLow\":33.41,\"uVolume\":600172,\"fOpen\":33.47,\"fClose\":33.66,\"fHigh\":33.83,\"fLow\":33.41,\"fVolume\":600172,\"label\":\"Feb 2, 22\",\"change\":0.259999999999998,\"changePercent\":0.0078},{\"close\":33.11,\"high\":33.7,\"low\":32.94,\"open\":33,\"symbol\":\"TTM\",\"volume\":827263,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-03\",\"updated\":1652531943176.347,\"changeOverTime\":0.4515563349408155,\"marketChangeOverTime\":0.4515563349408155,\"uOpen\":33,\"uClose\":33.11,\"uHigh\":33.7,\"uLow\":32.94,\"uVolume\":827263,\"fOpen\":33,\"fClose\":33.11,\"fHigh\":33.7,\"fLow\":32.94,\"fVolume\":827263,\"label\":\"Feb 3, 22\",\"change\":-0.5499999999999972,\"changePercent\":-0.0163},{\"close\":33.1,\"high\":33.25,\"low\":32.64,\"open\":32.64,\"symbol\":\"TTM\",\"volume\":691444,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-04\",\"updated\":1652531943176.347,\"changeOverTime\":0.4511179307321352,\"marketChangeOverTime\":0.4511179307321352,\"uOpen\":32.64,\"uClose\":33.1,\"uHigh\":33.25,\"uLow\":32.64,\"uVolume\":691444,\"fOpen\":32.64,\"fClose\":33.1,\"fHigh\":33.25,\"fLow\":32.64,\"fVolume\":691444,\"label\":\"Feb 4, 22\",\"change\":-0.00999999999999801,\"changePercent\":-0.0003},{\"close\":32.8,\"high\":33.06,\"low\":32.54,\"open\":32.78,\"symbol\":\"TTM\",\"volume\":707578,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-07\",\"updated\":1652531943176.347,\"changeOverTime\":0.4379658044717229,\"marketChangeOverTime\":0.4379658044717229,\"uOpen\":32.78,\"uClose\":32.8,\"uHigh\":33.06,\"uLow\":32.54,\"uVolume\":707578,\"fOpen\":32.78,\"fClose\":32.8,\"fHigh\":33.06,\"fLow\":32.54,\"fVolume\":707578,\"label\":\"Feb 7, 22\",\"change\":-0.30000000000000426,\"changePercent\":-0.0091},{\"close\":32.99,\"high\":33.03,\"low\":32.44,\"open\":32.71,\"symbol\":\"TTM\",\"volume\":586354,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-08\",\"updated\":1652531943176.347,\"changeOverTime\":0.44629548443665074,\"marketChangeOverTime\":0.44629548443665074,\"uOpen\":32.71,\"uClose\":32.99,\"uHigh\":33.03,\"uLow\":32.44,\"uVolume\":586354,\"fOpen\":32.71,\"fClose\":32.99,\"fHigh\":33.03,\"fLow\":32.44,\"fVolume\":586354,\"label\":\"Feb 8, 22\",\"change\":0.19000000000000483,\"changePercent\":0.0058},{\"close\":34.03,\"high\":34.5,\"low\":33.35,\"open\":33.41,\"symbol\":\"TTM\",\"volume\":1438923,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-09\",\"updated\":1652531943176.347,\"changeOverTime\":0.49188952213941267,\"marketChangeOverTime\":0.49188952213941267,\"uOpen\":33.41,\"uClose\":34.03,\"uHigh\":34.5,\"uLow\":33.35,\"uVolume\":1438923,\"fOpen\":33.41,\"fClose\":34.03,\"fHigh\":34.5,\"fLow\":33.35,\"fVolume\":1438923,\"label\":\"Feb 9, 22\",\"change\":1.0399999999999991,\"changePercent\":0.0315},{\"close\":33.36,\"high\":33.88,\"low\":33.28,\"open\":33.5,\"symbol\":\"TTM\",\"volume\":695824,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-10\",\"updated\":1652531943176.347,\"changeOverTime\":0.46251644015782556,\"marketChangeOverTime\":0.46251644015782556,\"uOpen\":33.5,\"uClose\":33.36,\"uHigh\":33.88,\"uLow\":33.28,\"uVolume\":695824,\"fOpen\":33.5,\"fClose\":33.36,\"fHigh\":33.88,\"fLow\":33.28,\"fVolume\":695824,\"label\":\"Feb 10, 22\",\"change\":-0.6700000000000017,\"changePercent\":-0.0197},{\"close\":32.2,\"high\":33.1762,\"low\":31.95,\"open\":32.96,\"symbol\":\"TTM\",\"volume\":2510984,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.41166155195089893,\"marketChangeOverTime\":0.41166155195089893,\"uOpen\":32.96,\"uClose\":32.2,\"uHigh\":33.1762,\"uLow\":31.95,\"uVolume\":2510984,\"fOpen\":32.96,\"fClose\":32.2,\"fHigh\":33.1762,\"fLow\":31.95,\"fVolume\":2510984,\"label\":\"Feb 11, 22\",\"change\":-1.1599999999999966,\"changePercent\":-0.0348},{\"close\":31.11,\"high\":31.25,\"low\":30.573,\"open\":31.15,\"symbol\":\"TTM\",\"volume\":847403,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-14\",\"updated\":1652531943176.347,\"changeOverTime\":0.36387549320473483,\"marketChangeOverTime\":0.36387549320473483,\"uOpen\":31.15,\"uClose\":31.11,\"uHigh\":31.25,\"uLow\":30.573,\"uVolume\":847403,\"fOpen\":31.15,\"fClose\":31.11,\"fHigh\":31.25,\"fLow\":30.573,\"fVolume\":847403,\"label\":\"Feb 14, 22\",\"change\":-1.0900000000000034,\"changePercent\":-0.0339},{\"close\":33.2,\"high\":33.35,\"low\":32.95,\"open\":33.05,\"symbol\":\"TTM\",\"volume\":925842,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-15\",\"updated\":1652531943176.347,\"changeOverTime\":0.4555019728189393,\"marketChangeOverTime\":0.4555019728189393,\"uOpen\":33.05,\"uClose\":33.2,\"uHigh\":33.35,\"uLow\":32.95,\"uVolume\":925842,\"fOpen\":33.05,\"fClose\":33.2,\"fHigh\":33.35,\"fLow\":32.95,\"fVolume\":925842,\"label\":\"Feb 15, 22\",\"change\":2.0900000000000034,\"changePercent\":0.0672},{\"close\":33.05,\"high\":33.29,\"low\":32.81,\"open\":32.81,\"symbol\":\"TTM\",\"volume\":715928,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-16\",\"updated\":1652531943176.347,\"changeOverTime\":0.44892590968873297,\"marketChangeOverTime\":0.44892590968873297,\"uOpen\":32.81,\"uClose\":33.05,\"uHigh\":33.29,\"uLow\":32.81,\"uVolume\":715928,\"fOpen\":32.81,\"fClose\":33.05,\"fHigh\":33.29,\"fLow\":32.81,\"fVolume\":715928,\"label\":\"Feb 16, 22\",\"change\":-0.15000000000000568,\"changePercent\":-0.0045},{\"close\":32.97,\"high\":33.22,\"low\":32.88,\"open\":33.07,\"symbol\":\"TTM\",\"volume\":732687,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-17\",\"updated\":1652531943176.347,\"changeOverTime\":0.4454186760192898,\"marketChangeOverTime\":0.4454186760192898,\"uOpen\":33.07,\"uClose\":32.97,\"uHigh\":33.22,\"uLow\":32.88,\"uVolume\":732687,\"fOpen\":33.07,\"fClose\":32.97,\"fHigh\":33.22,\"fLow\":32.88,\"fVolume\":732687,\"label\":\"Feb 17, 22\",\"change\":-0.0799999999999983,\"changePercent\":-0.0024},{\"close\":32.67,\"high\":33.01,\"low\":32.58,\"open\":32.82,\"symbol\":\"TTM\",\"volume\":553834,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-18\",\"updated\":1652531943176.347,\"changeOverTime\":0.43226654975887785,\"marketChangeOverTime\":0.43226654975887785,\"uOpen\":32.82,\"uClose\":32.67,\"uHigh\":33.01,\"uLow\":32.58,\"uVolume\":553834,\"fOpen\":32.82,\"fClose\":32.67,\"fHigh\":33.01,\"fLow\":32.58,\"fVolume\":553834,\"label\":\"Feb 18, 22\",\"change\":-0.29999999999999716,\"changePercent\":-0.0091},{\"close\":31.55,\"high\":32.1276,\"low\":31.06,\"open\":31.74,\"symbol\":\"TTM\",\"volume\":999964,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-22\",\"updated\":1652531943176.347,\"changeOverTime\":0.38316527838667264,\"marketChangeOverTime\":0.38316527838667264,\"uOpen\":31.74,\"uClose\":31.55,\"uHigh\":32.1276,\"uLow\":31.06,\"uVolume\":999964,\"fOpen\":31.74,\"fClose\":31.55,\"fHigh\":32.1276,\"fLow\":31.06,\"fVolume\":999964,\"label\":\"Feb 22, 22\",\"change\":-1.120000000000001,\"changePercent\":-0.0343},{\"close\":31.03,\"high\":32.2,\"low\":30.87,\"open\":31.78,\"symbol\":\"TTM\",\"volume\":898477,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-23\",\"updated\":1652531943176.347,\"changeOverTime\":0.36036825953529167,\"marketChangeOverTime\":0.36036825953529167,\"uOpen\":31.78,\"uClose\":31.03,\"uHigh\":32.2,\"uLow\":30.87,\"uVolume\":898477,\"fOpen\":31.78,\"fClose\":31.03,\"fHigh\":32.2,\"fLow\":30.87,\"fVolume\":898477,\"label\":\"Feb 23, 22\",\"change\":-0.5199999999999996,\"changePercent\":-0.0165},{\"close\":29.36,\"high\":29.38,\"low\":27.52,\"open\":27.99,\"symbol\":\"TTM\",\"volume\":1422905,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-24\",\"updated\":1652531943176.347,\"changeOverTime\":0.2871547566856642,\"marketChangeOverTime\":0.2871547566856642,\"uOpen\":27.99,\"uClose\":29.36,\"uHigh\":29.38,\"uLow\":27.52,\"uVolume\":1422905,\"fOpen\":27.99,\"fClose\":29.36,\"fHigh\":29.38,\"fLow\":27.52,\"fVolume\":1422905,\"label\":\"Feb 24, 22\",\"change\":-1.6700000000000017,\"changePercent\":-0.0538},{\"close\":30.8,\"high\":31,\"low\":30.27,\"open\":30.3,\"symbol\":\"TTM\",\"volume\":1540018,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-25\",\"updated\":1652531943176.347,\"changeOverTime\":0.35028496273564236,\"marketChangeOverTime\":0.35028496273564236,\"uOpen\":30.3,\"uClose\":30.8,\"uHigh\":31,\"uLow\":30.27,\"uVolume\":1540018,\"fOpen\":30.3,\"fClose\":30.8,\"fHigh\":31,\"fLow\":30.27,\"fVolume\":1540018,\"label\":\"Feb 25, 22\",\"change\":1.4400000000000013,\"changePercent\":0.049},{\"close\":30.29,\"high\":30.568,\"low\":29.95,\"open\":30.06,\"symbol\":\"TTM\",\"volume\":527051,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-02-28\",\"updated\":1652531943176.347,\"changeOverTime\":0.32792634809294174,\"marketChangeOverTime\":0.32792634809294174,\"uOpen\":30.06,\"uClose\":30.29,\"uHigh\":30.568,\"uLow\":29.95,\"uVolume\":527051,\"fOpen\":30.06,\"fClose\":30.29,\"fHigh\":30.568,\"fLow\":29.95,\"fVolume\":527051,\"label\":\"Feb 28, 22\",\"change\":-0.5100000000000016,\"changePercent\":-0.0166},{\"close\":28.8,\"high\":30.12,\"low\":28.59,\"open\":29.94,\"symbol\":\"TTM\",\"volume\":975733,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-01\",\"updated\":1652531943176.347,\"changeOverTime\":0.2626041209995617,\"marketChangeOverTime\":0.2626041209995617,\"uOpen\":29.94,\"uClose\":28.8,\"uHigh\":30.12,\"uLow\":28.59,\"uVolume\":975733,\"fOpen\":29.94,\"fClose\":28.8,\"fHigh\":30.12,\"fLow\":28.59,\"fVolume\":975733,\"label\":\"Mar 1, 22\",\"change\":-1.4899999999999984,\"changePercent\":-0.0492},{\"close\":29.89,\"high\":29.9761,\"low\":28.99,\"open\":28.99,\"symbol\":\"TTM\",\"volume\":989580,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-02\",\"updated\":1652531943176.347,\"changeOverTime\":0.31039017974572564,\"marketChangeOverTime\":0.31039017974572564,\"uOpen\":28.99,\"uClose\":29.89,\"uHigh\":29.9761,\"uLow\":28.99,\"uVolume\":989580,\"fOpen\":28.99,\"fClose\":29.89,\"fHigh\":29.9761,\"fLow\":28.99,\"fVolume\":989580,\"label\":\"Mar 2, 22\",\"change\":1.0899999999999999,\"changePercent\":0.0378},{\"close\":28.08,\"high\":29.27,\"low\":27.88,\"open\":28.94,\"symbol\":\"TTM\",\"volume\":900066,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-03\",\"updated\":1652531943176.347,\"changeOverTime\":0.23103901797457255,\"marketChangeOverTime\":0.23103901797457255,\"uOpen\":28.94,\"uClose\":28.08,\"uHigh\":29.27,\"uLow\":27.88,\"uVolume\":900066,\"fOpen\":28.94,\"fClose\":28.08,\"fHigh\":29.27,\"fLow\":27.88,\"fVolume\":900066,\"label\":\"Mar 3, 22\",\"change\":-1.8100000000000023,\"changePercent\":-0.0606},{\"close\":26.33,\"high\":26.65,\"low\":25.7157,\"open\":26.24,\"symbol\":\"TTM\",\"volume\":3457469,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-04\",\"updated\":1652531943176.347,\"changeOverTime\":0.15431828145550197,\"marketChangeOverTime\":0.15431828145550197,\"uOpen\":26.24,\"uClose\":26.33,\"uHigh\":26.65,\"uLow\":25.7157,\"uVolume\":3457469,\"fOpen\":26.24,\"fClose\":26.33,\"fHigh\":26.65,\"fLow\":25.7157,\"fVolume\":3457469,\"label\":\"Mar 4, 22\",\"change\":-1.75,\"changePercent\":-0.0623},{\"close\":24.75,\"high\":25.84,\"low\":24.6,\"open\":25.56,\"symbol\":\"TTM\",\"volume\":1424024,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-07\",\"updated\":1652531943176.347,\"changeOverTime\":0.0850504164839983,\"marketChangeOverTime\":0.0850504164839983,\"uOpen\":25.56,\"uClose\":24.75,\"uHigh\":25.84,\"uLow\":24.6,\"uVolume\":1424024,\"fOpen\":25.56,\"fClose\":24.75,\"fHigh\":25.84,\"fLow\":24.6,\"fVolume\":1424024,\"label\":\"Mar 7, 22\",\"change\":-1.5799999999999983,\"changePercent\":-0.06},{\"close\":24.9,\"high\":25.68,\"low\":24.5,\"open\":25,\"symbol\":\"TTM\",\"volume\":2025698,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-08\",\"updated\":1652531943176.347,\"changeOverTime\":0.0916264796142043,\"marketChangeOverTime\":0.0916264796142043,\"uOpen\":25,\"uClose\":24.9,\"uHigh\":25.68,\"uLow\":24.5,\"uVolume\":2025698,\"fOpen\":25,\"fClose\":24.9,\"fHigh\":25.68,\"fLow\":24.5,\"fVolume\":2025698,\"label\":\"Mar 8, 22\",\"change\":0.14999999999999858,\"changePercent\":0.0061},{\"close\":26.64,\"high\":26.91,\"low\":26.14,\"open\":26.54,\"symbol\":\"TTM\",\"volume\":1819137,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-09\",\"updated\":1652531943176.347,\"changeOverTime\":0.16790881192459456,\"marketChangeOverTime\":0.16790881192459456,\"uOpen\":26.54,\"uClose\":26.64,\"uHigh\":26.91,\"uLow\":26.14,\"uVolume\":1819137,\"fOpen\":26.54,\"fClose\":26.64,\"fHigh\":26.91,\"fLow\":26.14,\"fVolume\":1819137,\"label\":\"Mar 9, 22\",\"change\":1.740000000000002,\"changePercent\":0.0699},{\"close\":26.12,\"high\":26.855,\"low\":25.91,\"open\":26.43,\"symbol\":\"TTM\",\"volume\":1970569,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-10\",\"updated\":1652531943176.347,\"changeOverTime\":0.14511179307321362,\"marketChangeOverTime\":0.14511179307321362,\"uOpen\":26.43,\"uClose\":26.12,\"uHigh\":26.855,\"uLow\":25.91,\"uVolume\":1970569,\"fOpen\":26.43,\"fClose\":26.12,\"fHigh\":26.855,\"fLow\":25.91,\"fVolume\":1970569,\"label\":\"Mar 10, 22\",\"change\":-0.5199999999999996,\"changePercent\":-0.0195},{\"close\":26.2,\"high\":27.64,\"low\":26.12,\"open\":27.62,\"symbol\":\"TTM\",\"volume\":2301642,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.14861902674265676,\"marketChangeOverTime\":0.14861902674265676,\"uOpen\":27.62,\"uClose\":26.2,\"uHigh\":27.64,\"uLow\":26.12,\"uVolume\":2301642,\"fOpen\":27.62,\"fClose\":26.2,\"fHigh\":27.64,\"fLow\":26.12,\"fVolume\":2301642,\"label\":\"Mar 11, 22\",\"change\":0.0799999999999983,\"changePercent\":0.0031},{\"close\":25.77,\"high\":26.7,\"low\":25.473,\"open\":26.36,\"symbol\":\"TTM\",\"volume\":2369031,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-14\",\"updated\":1652531943176.347,\"changeOverTime\":0.12976764576939942,\"marketChangeOverTime\":0.12976764576939942,\"uOpen\":26.36,\"uClose\":25.77,\"uHigh\":26.7,\"uLow\":25.473,\"uVolume\":2369031,\"fOpen\":26.36,\"fClose\":25.77,\"fHigh\":26.7,\"fLow\":25.473,\"fVolume\":2369031,\"label\":\"Mar 14, 22\",\"change\":-0.4299999999999997,\"changePercent\":-0.0164},{\"close\":27.6,\"high\":27.77,\"low\":26.47,\"open\":26.47,\"symbol\":\"TTM\",\"volume\":1278966,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-15\",\"updated\":1652531943176.347,\"changeOverTime\":0.20999561595791333,\"marketChangeOverTime\":0.20999561595791333,\"uOpen\":26.47,\"uClose\":27.6,\"uHigh\":27.77,\"uLow\":26.47,\"uVolume\":1278966,\"fOpen\":26.47,\"fClose\":27.6,\"fHigh\":27.77,\"fLow\":26.47,\"fVolume\":1278966,\"label\":\"Mar 15, 22\",\"change\":1.8300000000000018,\"changePercent\":0.071},{\"close\":28.46,\"high\":28.46,\"low\":27.5,\"open\":27.83,\"symbol\":\"TTM\",\"volume\":996115,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-16\",\"updated\":1652531943176.347,\"changeOverTime\":0.247698377904428,\"marketChangeOverTime\":0.247698377904428,\"uOpen\":27.83,\"uClose\":28.46,\"uHigh\":28.46,\"uLow\":27.5,\"uVolume\":996115,\"fOpen\":27.83,\"fClose\":28.46,\"fHigh\":28.46,\"fLow\":27.5,\"fVolume\":996115,\"label\":\"Mar 16, 22\",\"change\":0.8599999999999994,\"changePercent\":0.0312},{\"close\":28.08,\"high\":28.325,\"low\":27.705,\"open\":28.01,\"symbol\":\"TTM\",\"volume\":2883006,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-17\",\"updated\":1652531943176.347,\"changeOverTime\":0.23103901797457255,\"marketChangeOverTime\":0.23103901797457255,\"uOpen\":28.01,\"uClose\":28.08,\"uHigh\":28.325,\"uLow\":27.705,\"uVolume\":2883006,\"fOpen\":28.01,\"fClose\":28.08,\"fHigh\":28.325,\"fLow\":27.705,\"fVolume\":2883006,\"label\":\"Mar 17, 22\",\"change\":-0.38000000000000256,\"changePercent\":-0.0134},{\"close\":28.59,\"high\":28.6,\"low\":27.88,\"open\":28,\"symbol\":\"TTM\",\"volume\":641280,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-18\",\"updated\":1652531943176.347,\"changeOverTime\":0.2533976326172732,\"marketChangeOverTime\":0.2533976326172732,\"uOpen\":28,\"uClose\":28.59,\"uHigh\":28.6,\"uLow\":27.88,\"uVolume\":641280,\"fOpen\":28,\"fClose\":28.59,\"fHigh\":28.6,\"fLow\":27.88,\"fVolume\":641280,\"label\":\"Mar 18, 22\",\"change\":0.5100000000000016,\"changePercent\":0.0182},{\"close\":27.82,\"high\":27.89,\"low\":27.52,\"open\":27.78,\"symbol\":\"TTM\",\"volume\":416089,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-21\",\"updated\":1652531943176.347,\"changeOverTime\":0.21964050854888215,\"marketChangeOverTime\":0.21964050854888215,\"uOpen\":27.78,\"uClose\":27.82,\"uHigh\":27.89,\"uLow\":27.52,\"uVolume\":416089,\"fOpen\":27.78,\"fClose\":27.82,\"fHigh\":27.89,\"fLow\":27.52,\"fVolume\":416089,\"label\":\"Mar 21, 22\",\"change\":-0.7699999999999996,\"changePercent\":-0.0269},{\"close\":28.61,\"high\":29.16,\"low\":28.53,\"open\":28.77,\"symbol\":\"TTM\",\"volume\":1333357,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-22\",\"updated\":1652531943176.347,\"changeOverTime\":0.254274441034634,\"marketChangeOverTime\":0.254274441034634,\"uOpen\":28.77,\"uClose\":28.61,\"uHigh\":29.16,\"uLow\":28.53,\"uVolume\":1333357,\"fOpen\":28.77,\"fClose\":28.61,\"fHigh\":29.16,\"fLow\":28.53,\"fVolume\":1333357,\"label\":\"Mar 22, 22\",\"change\":0.7899999999999991,\"changePercent\":0.0284},{\"close\":28.15,\"high\":28.57,\"low\":28.05,\"open\":28.05,\"symbol\":\"TTM\",\"volume\":608472,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-23\",\"updated\":1652531943176.347,\"changeOverTime\":0.2341078474353354,\"marketChangeOverTime\":0.2341078474353354,\"uOpen\":28.05,\"uClose\":28.15,\"uHigh\":28.57,\"uLow\":28.05,\"uVolume\":608472,\"fOpen\":28.05,\"fClose\":28.15,\"fHigh\":28.57,\"fLow\":28.05,\"fVolume\":608472,\"label\":\"Mar 23, 22\",\"change\":-0.46000000000000085,\"changePercent\":-0.0161},{\"close\":28.58,\"high\":28.65,\"low\":28.17,\"open\":28.33,\"symbol\":\"TTM\",\"volume\":685580,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-24\",\"updated\":1652531943176.347,\"changeOverTime\":0.2529592284085927,\"marketChangeOverTime\":0.2529592284085927,\"uOpen\":28.33,\"uClose\":28.58,\"uHigh\":28.65,\"uLow\":28.17,\"uVolume\":685580,\"fOpen\":28.33,\"fClose\":28.58,\"fHigh\":28.65,\"fLow\":28.17,\"fVolume\":685580,\"label\":\"Mar 24, 22\",\"change\":0.4299999999999997,\"changePercent\":0.0153},{\"close\":28.4,\"high\":28.41,\"low\":28,\"open\":28.33,\"symbol\":\"TTM\",\"volume\":506116,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-25\",\"updated\":1652531943176.347,\"changeOverTime\":0.24506795265234546,\"marketChangeOverTime\":0.24506795265234546,\"uOpen\":28.33,\"uClose\":28.4,\"uHigh\":28.41,\"uLow\":28,\"uVolume\":506116,\"fOpen\":28.33,\"fClose\":28.4,\"fHigh\":28.41,\"fLow\":28,\"fVolume\":506116,\"label\":\"Mar 25, 22\",\"change\":-0.17999999999999972,\"changePercent\":-0.0063},{\"close\":28.54,\"high\":28.7,\"low\":28.27,\"open\":28.44,\"symbol\":\"TTM\",\"volume\":329882,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-28\",\"updated\":1652531943176.347,\"changeOverTime\":0.25120561157387117,\"marketChangeOverTime\":0.25120561157387117,\"uOpen\":28.44,\"uClose\":28.54,\"uHigh\":28.7,\"uLow\":28.27,\"uVolume\":329882,\"fOpen\":28.44,\"fClose\":28.54,\"fHigh\":28.7,\"fLow\":28.27,\"fVolume\":329882,\"label\":\"Mar 28, 22\",\"change\":0.14000000000000057,\"changePercent\":0.0049},{\"close\":29.15,\"high\":29.59,\"low\":28.99,\"open\":28.99,\"symbol\":\"TTM\",\"volume\":1183460,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-29\",\"updated\":1652531943176.347,\"changeOverTime\":0.2779482683033757,\"marketChangeOverTime\":0.2779482683033757,\"uOpen\":28.99,\"uClose\":29.15,\"uHigh\":29.59,\"uLow\":28.99,\"uVolume\":1183460,\"fOpen\":28.99,\"fClose\":29.15,\"fHigh\":29.59,\"fLow\":28.99,\"fVolume\":1183460,\"label\":\"Mar 29, 22\",\"change\":0.6099999999999994,\"changePercent\":0.0214},{\"close\":28.25,\"high\":28.78,\"low\":28.03,\"open\":28.69,\"symbol\":\"TTM\",\"volume\":867981,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-30\",\"updated\":1652531943176.347,\"changeOverTime\":0.23849188952213948,\"marketChangeOverTime\":0.23849188952213948,\"uOpen\":28.69,\"uClose\":28.25,\"uHigh\":28.78,\"uLow\":28.03,\"uVolume\":867981,\"fOpen\":28.69,\"fClose\":28.25,\"fHigh\":28.78,\"fLow\":28.03,\"fVolume\":867981,\"label\":\"Mar 30, 22\",\"change\":-0.8999999999999986,\"changePercent\":-0.0309},{\"close\":27.95,\"high\":28.34,\"low\":27.95,\"open\":28.17,\"symbol\":\"TTM\",\"volume\":1051726,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-03-31\",\"updated\":1652531943176.347,\"changeOverTime\":0.22533976326172736,\"marketChangeOverTime\":0.22533976326172736,\"uOpen\":28.17,\"uClose\":27.95,\"uHigh\":28.34,\"uLow\":27.95,\"uVolume\":1051726,\"fOpen\":28.17,\"fClose\":27.95,\"fHigh\":28.34,\"fLow\":27.95,\"fVolume\":1051726,\"label\":\"Mar 31, 22\",\"change\":-0.3000000000000007,\"changePercent\":-0.0106},{\"close\":29.22,\"high\":29.23,\"low\":28.63,\"open\":28.68,\"symbol\":\"TTM\",\"volume\":710567,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-01\",\"updated\":1652531943176.347,\"changeOverTime\":0.2810170977641386,\"marketChangeOverTime\":0.2810170977641386,\"uOpen\":28.68,\"uClose\":29.22,\"uHigh\":29.23,\"uLow\":28.63,\"uVolume\":710567,\"fOpen\":28.68,\"fClose\":29.22,\"fHigh\":29.23,\"fLow\":28.63,\"fVolume\":710567,\"label\":\"Apr 1, 22\",\"change\":1.2699999999999996,\"changePercent\":0.0454},{\"close\":29.69,\"high\":29.74,\"low\":29.41,\"open\":29.53,\"symbol\":\"TTM\",\"volume\":444938,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-04\",\"updated\":1652531943176.347,\"changeOverTime\":0.3016220955721176,\"marketChangeOverTime\":0.3016220955721176,\"uOpen\":29.53,\"uClose\":29.69,\"uHigh\":29.74,\"uLow\":29.41,\"uVolume\":444938,\"fOpen\":29.53,\"fClose\":29.69,\"fHigh\":29.74,\"fLow\":29.41,\"fVolume\":444938,\"label\":\"Apr 4, 22\",\"change\":0.4700000000000024,\"changePercent\":0.0161},{\"close\":29.51,\"high\":30.33,\"low\":29.335,\"open\":30,\"symbol\":\"TTM\",\"volume\":1106192,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-05\",\"updated\":1652531943176.347,\"changeOverTime\":0.29373081981587035,\"marketChangeOverTime\":0.29373081981587035,\"uOpen\":30,\"uClose\":29.51,\"uHigh\":30.33,\"uLow\":29.335,\"uVolume\":1106192,\"fOpen\":30,\"fClose\":29.51,\"fHigh\":30.33,\"fLow\":29.335,\"fVolume\":1106192,\"label\":\"Apr 5, 22\",\"change\":-0.17999999999999972,\"changePercent\":-0.0061},{\"close\":29.65,\"high\":29.82,\"low\":29.37,\"open\":29.51,\"symbol\":\"TTM\",\"volume\":1255954,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-06\",\"updated\":1652531943176.347,\"changeOverTime\":0.2998684787373959,\"marketChangeOverTime\":0.2998684787373959,\"uOpen\":29.51,\"uClose\":29.65,\"uHigh\":29.82,\"uLow\":29.37,\"uVolume\":1255954,\"fOpen\":29.51,\"fClose\":29.65,\"fHigh\":29.82,\"fLow\":29.37,\"fVolume\":1255954,\"label\":\"Apr 6, 22\",\"change\":0.13999999999999702,\"changePercent\":0.0047},{\"close\":29.22,\"high\":29.51,\"low\":28.6,\"open\":29.25,\"symbol\":\"TTM\",\"volume\":2089239,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-07\",\"updated\":1652531943176.347,\"changeOverTime\":0.2810170977641386,\"marketChangeOverTime\":0.2810170977641386,\"uOpen\":29.25,\"uClose\":29.22,\"uHigh\":29.51,\"uLow\":28.6,\"uVolume\":2089239,\"fOpen\":29.25,\"fClose\":29.22,\"fHigh\":29.51,\"fLow\":28.6,\"fVolume\":2089239,\"label\":\"Apr 7, 22\",\"change\":-0.4299999999999997,\"changePercent\":-0.0145},{\"close\":30.15,\"high\":30.46,\"low\":29.23,\"open\":29.31,\"symbol\":\"TTM\",\"volume\":1163212,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-08\",\"updated\":1652531943176.347,\"changeOverTime\":0.32178868917141606,\"marketChangeOverTime\":0.32178868917141606,\"uOpen\":29.31,\"uClose\":30.15,\"uHigh\":30.46,\"uLow\":29.23,\"uVolume\":1163212,\"fOpen\":29.31,\"fClose\":30.15,\"fHigh\":30.46,\"fLow\":29.23,\"fVolume\":1163212,\"label\":\"Apr 8, 22\",\"change\":0.9299999999999997,\"changePercent\":0.0318},{\"close\":29.32,\"high\":29.85,\"low\":29.25,\"open\":29.57,\"symbol\":\"TTM\",\"volume\":824852,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.2854011398509427,\"marketChangeOverTime\":0.2854011398509427,\"uOpen\":29.57,\"uClose\":29.32,\"uHigh\":29.85,\"uLow\":29.25,\"uVolume\":824852,\"fOpen\":29.57,\"fClose\":29.32,\"fHigh\":29.85,\"fLow\":29.25,\"fVolume\":824852,\"label\":\"Apr 11, 22\",\"change\":-0.8299999999999983,\"changePercent\":-0.0275},{\"close\":28.31,\"high\":28.99,\"low\":28.2,\"open\":28.87,\"symbol\":\"TTM\",\"volume\":796721,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-12\",\"updated\":1652531943176.347,\"changeOverTime\":0.24112231477422186,\"marketChangeOverTime\":0.24112231477422186,\"uOpen\":28.87,\"uClose\":28.31,\"uHigh\":28.99,\"uLow\":28.2,\"uVolume\":796721,\"fOpen\":28.87,\"fClose\":28.31,\"fHigh\":28.99,\"fLow\":28.2,\"fVolume\":796721,\"label\":\"Apr 12, 22\",\"change\":-1.0100000000000016,\"changePercent\":-0.0344},{\"close\":27.98,\"high\":28.14,\"low\":27.89,\"open\":28.05,\"symbol\":\"TTM\",\"volume\":534323,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-13\",\"updated\":1652531943176.347,\"changeOverTime\":0.22665497588776862,\"marketChangeOverTime\":0.22665497588776862,\"uOpen\":28.05,\"uClose\":27.98,\"uHigh\":28.14,\"uLow\":27.89,\"uVolume\":534323,\"fOpen\":28.05,\"fClose\":27.98,\"fHigh\":28.14,\"fLow\":27.89,\"fVolume\":534323,\"label\":\"Apr 13, 22\",\"change\":-0.3299999999999983,\"changePercent\":-0.0117},{\"close\":27.75,\"high\":27.99,\"low\":27.58,\"open\":27.91,\"symbol\":\"TTM\",\"volume\":836992,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-14\",\"updated\":1652531943176.347,\"changeOverTime\":0.2165716790881193,\"marketChangeOverTime\":0.2165716790881193,\"uOpen\":27.91,\"uClose\":27.75,\"uHigh\":27.99,\"uLow\":27.58,\"uVolume\":836992,\"fOpen\":27.91,\"fClose\":27.75,\"fHigh\":27.99,\"fLow\":27.58,\"fVolume\":836992,\"label\":\"Apr 14, 22\",\"change\":-0.23000000000000043,\"changePercent\":-0.0082},{\"close\":28.55,\"high\":28.73,\"low\":27.92,\"open\":27.92,\"symbol\":\"TTM\",\"volume\":433978,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-18\",\"updated\":1652531943176.347,\"changeOverTime\":0.25164401578255163,\"marketChangeOverTime\":0.25164401578255163,\"uOpen\":27.92,\"uClose\":28.55,\"uHigh\":28.73,\"uLow\":27.92,\"uVolume\":433978,\"fOpen\":27.92,\"fClose\":28.55,\"fHigh\":28.73,\"fLow\":27.92,\"fVolume\":433978,\"label\":\"Apr 18, 22\",\"change\":0.8000000000000007,\"changePercent\":0.0288},{\"close\":28.19,\"high\":28.25,\"low\":27.57,\"open\":27.64,\"symbol\":\"TTM\",\"volume\":568258,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-19\",\"updated\":1652531943176.347,\"changeOverTime\":0.2358614642700571,\"marketChangeOverTime\":0.2358614642700571,\"uOpen\":27.64,\"uClose\":28.19,\"uHigh\":28.25,\"uLow\":27.57,\"uVolume\":568258,\"fOpen\":27.64,\"fClose\":28.19,\"fHigh\":28.25,\"fLow\":27.57,\"fVolume\":568258,\"label\":\"Apr 19, 22\",\"change\":-0.35999999999999943,\"changePercent\":-0.0126},{\"close\":28.83,\"high\":29.17,\"low\":28.69,\"open\":28.94,\"symbol\":\"TTM\",\"volume\":480052,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-20\",\"updated\":1652531943176.347,\"changeOverTime\":0.2639193336256028,\"marketChangeOverTime\":0.2639193336256028,\"uOpen\":28.94,\"uClose\":28.83,\"uHigh\":29.17,\"uLow\":28.69,\"uVolume\":480052,\"fOpen\":28.94,\"fClose\":28.83,\"fHigh\":29.17,\"fLow\":28.69,\"fVolume\":480052,\"label\":\"Apr 20, 22\",\"change\":0.639999999999997,\"changePercent\":0.0227},{\"close\":28.91,\"high\":29.59,\"low\":28.9,\"open\":29.35,\"symbol\":\"TTM\",\"volume\":413096,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-21\",\"updated\":1652531943176.347,\"changeOverTime\":0.2674265672950461,\"marketChangeOverTime\":0.2674265672950461,\"uOpen\":29.35,\"uClose\":28.91,\"uHigh\":29.59,\"uLow\":28.9,\"uVolume\":413096,\"fOpen\":29.35,\"fClose\":28.91,\"fHigh\":29.59,\"fLow\":28.9,\"fVolume\":413096,\"label\":\"Apr 21, 22\",\"change\":0.08000000000000185,\"changePercent\":0.0028},{\"close\":28.09,\"high\":28.605,\"low\":27.92,\"open\":28.5,\"symbol\":\"TTM\",\"volume\":447389,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-22\",\"updated\":1652531943176.347,\"changeOverTime\":0.231477422183253,\"marketChangeOverTime\":0.231477422183253,\"uOpen\":28.5,\"uClose\":28.09,\"uHigh\":28.605,\"uLow\":27.92,\"uVolume\":447389,\"fOpen\":28.5,\"fClose\":28.09,\"fHigh\":28.605,\"fLow\":27.92,\"fVolume\":447389,\"label\":\"Apr 22, 22\",\"change\":-0.8200000000000003,\"changePercent\":-0.0284},{\"close\":27.97,\"high\":27.98,\"low\":27.35,\"open\":27.5,\"symbol\":\"TTM\",\"volume\":538540,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-25\",\"updated\":1652531943176.347,\"changeOverTime\":0.22621657167908815,\"marketChangeOverTime\":0.22621657167908815,\"uOpen\":27.5,\"uClose\":27.97,\"uHigh\":27.98,\"uLow\":27.35,\"uVolume\":538540,\"fOpen\":27.5,\"fClose\":27.97,\"fHigh\":27.98,\"fLow\":27.35,\"fVolume\":538540,\"label\":\"Apr 25, 22\",\"change\":-0.120000000000001,\"changePercent\":-0.0043},{\"close\":27.67,\"high\":28.24,\"low\":27.62,\"open\":28.14,\"symbol\":\"TTM\",\"volume\":628780,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-26\",\"updated\":1652531943176.347,\"changeOverTime\":0.21306444541867617,\"marketChangeOverTime\":0.21306444541867617,\"uOpen\":28.14,\"uClose\":27.67,\"uHigh\":28.24,\"uLow\":27.62,\"uVolume\":628780,\"fOpen\":28.14,\"fClose\":27.67,\"fHigh\":28.24,\"fLow\":27.62,\"fVolume\":628780,\"label\":\"Apr 26, 22\",\"change\":-0.29999999999999716,\"changePercent\":-0.0107},{\"close\":27.75,\"high\":28.31,\"low\":27.53,\"open\":27.99,\"symbol\":\"TTM\",\"volume\":463788,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-27\",\"updated\":1652531943176.347,\"changeOverTime\":0.2165716790881193,\"marketChangeOverTime\":0.2165716790881193,\"uOpen\":27.99,\"uClose\":27.75,\"uHigh\":28.31,\"uLow\":27.53,\"uVolume\":463788,\"fOpen\":27.99,\"fClose\":27.75,\"fHigh\":28.31,\"fLow\":27.53,\"fVolume\":463788,\"label\":\"Apr 27, 22\",\"change\":0.0799999999999983,\"changePercent\":0.0029},{\"close\":28.45,\"high\":28.57,\"low\":27.59,\"open\":28.02,\"symbol\":\"TTM\",\"volume\":544743,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-28\",\"updated\":1652531943176.347,\"changeOverTime\":0.2472599736957475,\"marketChangeOverTime\":0.2472599736957475,\"uOpen\":28.02,\"uClose\":28.45,\"uHigh\":28.57,\"uLow\":27.59,\"uVolume\":544743,\"fOpen\":28.02,\"fClose\":28.45,\"fHigh\":28.57,\"fLow\":27.59,\"fVolume\":544743,\"label\":\"Apr 28, 22\",\"change\":0.6999999999999993,\"changePercent\":0.0252},{\"close\":28.21,\"high\":28.83,\"low\":28.14,\"open\":28.48,\"symbol\":\"TTM\",\"volume\":489099,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-04-29\",\"updated\":1652531943176.347,\"changeOverTime\":0.2367382726874179,\"marketChangeOverTime\":0.2367382726874179,\"uOpen\":28.48,\"uClose\":28.21,\"uHigh\":28.83,\"uLow\":28.14,\"uVolume\":489099,\"fOpen\":28.48,\"fClose\":28.21,\"fHigh\":28.83,\"fLow\":28.14,\"fVolume\":489099,\"label\":\"Apr 29, 22\",\"change\":-0.23999999999999844,\"changePercent\":-0.0084},{\"close\":28.29,\"high\":28.3,\"low\":27.68,\"open\":27.95,\"symbol\":\"TTM\",\"volume\":398346,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-02\",\"updated\":1652531943176.347,\"changeOverTime\":0.24024550635686107,\"marketChangeOverTime\":0.24024550635686107,\"uOpen\":27.95,\"uClose\":28.29,\"uHigh\":28.3,\"uLow\":27.68,\"uVolume\":398346,\"fOpen\":27.95,\"fClose\":28.29,\"fHigh\":28.3,\"fLow\":27.68,\"fVolume\":398346,\"label\":\"May 2, 22\",\"change\":0.0799999999999983,\"changePercent\":0.0028},{\"close\":28.55,\"high\":28.74,\"low\":28.15,\"open\":28.15,\"symbol\":\"TTM\",\"volume\":633982,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-03\",\"updated\":1652531943176.347,\"changeOverTime\":0.25164401578255163,\"marketChangeOverTime\":0.25164401578255163,\"uOpen\":28.15,\"uClose\":28.55,\"uHigh\":28.74,\"uLow\":28.15,\"uVolume\":633982,\"fOpen\":28.15,\"fClose\":28.55,\"fHigh\":28.74,\"fLow\":28.15,\"fVolume\":633982,\"label\":\"May 3, 22\",\"change\":0.26000000000000156,\"changePercent\":0.0092},{\"close\":28.07,\"high\":28.115,\"low\":27.2,\"open\":27.46,\"symbol\":\"TTM\",\"volume\":705488,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-04\",\"updated\":1652531943176.347,\"changeOverTime\":0.23060061376589222,\"marketChangeOverTime\":0.23060061376589222,\"uOpen\":27.46,\"uClose\":28.07,\"uHigh\":28.115,\"uLow\":27.2,\"uVolume\":705488,\"fOpen\":27.46,\"fClose\":28.07,\"fHigh\":28.115,\"fLow\":27.2,\"fVolume\":705488,\"label\":\"May 4, 22\",\"change\":-0.4800000000000004,\"changePercent\":-0.0168},{\"close\":27.3,\"high\":27.7,\"low\":27.15,\"open\":27.54,\"symbol\":\"TTM\",\"volume\":1343048,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-05\",\"updated\":1652531943176.347,\"changeOverTime\":0.1968434896975012,\"marketChangeOverTime\":0.1968434896975012,\"uOpen\":27.54,\"uClose\":27.3,\"uHigh\":27.7,\"uLow\":27.15,\"uVolume\":1343048,\"fOpen\":27.54,\"fClose\":27.3,\"fHigh\":27.7,\"fLow\":27.15,\"fVolume\":1343048,\"label\":\"May 5, 22\",\"change\":-0.7699999999999996,\"changePercent\":-0.0274},{\"close\":26.53,\"high\":26.84,\"low\":26.01,\"open\":26.47,\"symbol\":\"TTM\",\"volume\":638917,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-06\",\"updated\":1652531943176.347,\"changeOverTime\":0.16308636562911016,\"marketChangeOverTime\":0.16308636562911016,\"uOpen\":26.47,\"uClose\":26.53,\"uHigh\":26.84,\"uLow\":26.01,\"uVolume\":638917,\"fOpen\":26.47,\"fClose\":26.53,\"fHigh\":26.84,\"fLow\":26.01,\"fVolume\":638917,\"label\":\"May 6, 22\",\"change\":-0.7699999999999996,\"changePercent\":-0.0282},{\"close\":25.41,\"high\":25.95,\"low\":25.3794,\"open\":25.71,\"symbol\":\"TTM\",\"volume\":765970,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-09\",\"updated\":1652531943176.347,\"changeOverTime\":0.11398509425690494,\"marketChangeOverTime\":0.11398509425690494,\"uOpen\":25.71,\"uClose\":25.41,\"uHigh\":25.95,\"uLow\":25.3794,\"uVolume\":765970,\"fOpen\":25.71,\"fClose\":25.41,\"fHigh\":25.95,\"fLow\":25.3794,\"fVolume\":765970,\"label\":\"May 9, 22\",\"change\":-1.120000000000001,\"changePercent\":-0.0422},{\"close\":25.46,\"high\":25.58,\"low\":24.93,\"open\":25.14,\"symbol\":\"TTM\",\"volume\":927057,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-10\",\"updated\":1652531943176.347,\"changeOverTime\":0.11617711530030699,\"marketChangeOverTime\":0.11617711530030699,\"uOpen\":25.14,\"uClose\":25.46,\"uHigh\":25.58,\"uLow\":24.93,\"uVolume\":927057,\"fOpen\":25.14,\"fClose\":25.46,\"fHigh\":25.58,\"fLow\":24.93,\"fVolume\":927057,\"label\":\"May 10, 22\",\"change\":0.05000000000000071,\"changePercent\":0.002},{\"close\":24.46,\"high\":25.5,\"low\":24.36,\"open\":24.93,\"symbol\":\"TTM\",\"volume\":1015787,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-11\",\"updated\":1652531943176.347,\"changeOverTime\":0.07233669443226665,\"marketChangeOverTime\":0.07233669443226665,\"uOpen\":24.93,\"uClose\":24.46,\"uHigh\":25.5,\"uLow\":24.36,\"uVolume\":1015787,\"fOpen\":24.93,\"fClose\":24.46,\"fHigh\":25.5,\"fLow\":24.36,\"fVolume\":1015787,\"label\":\"May 11, 22\",\"change\":-1,\"changePercent\":-0.0393},{\"close\":24.12,\"high\":24.39,\"low\":22.92,\"open\":23.85,\"symbol\":\"TTM\",\"volume\":1212885,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-12\",\"updated\":1652531943176.347,\"changeOverTime\":0.05743095133713294,\"marketChangeOverTime\":0.05743095133713294,\"uOpen\":23.85,\"uClose\":24.12,\"uHigh\":24.39,\"uLow\":22.92,\"uVolume\":1212885,\"fOpen\":23.85,\"fClose\":24.12,\"fHigh\":24.39,\"fLow\":22.92,\"fVolume\":1212885,\"label\":\"May 12, 22\",\"change\":-0.33999999999999986,\"changePercent\":-0.0139},{\"close\":26.39,\"high\":26.59,\"low\":25.77,\"open\":25.82,\"symbol\":\"TTM\",\"volume\":966034,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-13\",\"updated\":1652531943176.347,\"changeOverTime\":0.15694870670758448,\"marketChangeOverTime\":0.15694870670758448,\"uOpen\":25.82,\"uClose\":26.39,\"uHigh\":26.59,\"uLow\":25.77,\"uVolume\":966034,\"fOpen\":25.82,\"fClose\":26.39,\"fHigh\":26.59,\"fLow\":25.77,\"fVolume\":966034,\"label\":\"May 13, 22\",\"change\":2.2699999999999996,\"changePercent\":0.0941},{\"close\":26.09,\"high\":26.35,\"low\":25.9775,\"open\":26.25,\"symbol\":\"TTM\",\"volume\":531724,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-16\",\"updated\":1652749223000,\"changeOverTime\":0.14379658044717236,\"marketChangeOverTime\":0.14379658044717236,\"uOpen\":26.25,\"uClose\":26.09,\"uHigh\":26.35,\"uLow\":25.9775,\"uVolume\":531724,\"fOpen\":26.25,\"fClose\":26.09,\"fHigh\":26.35,\"fLow\":25.9775,\"fVolume\":531724,\"label\":\"May 16, 22\",\"change\":-0.3000000000000007,\"changePercent\":-0.0114},{\"close\":27.53,\"high\":27.68,\"low\":27.17,\"open\":27.54,\"symbol\":\"TTM\",\"volume\":616536,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-17\",\"updated\":1652835622000,\"changeOverTime\":0.2069267864971505,\"marketChangeOverTime\":0.2069267864971505,\"uOpen\":27.54,\"uClose\":27.53,\"uHigh\":27.68,\"uLow\":27.17,\"uVolume\":616536,\"fOpen\":27.54,\"fClose\":27.53,\"fHigh\":27.68,\"fLow\":27.17,\"fVolume\":616536,\"label\":\"May 17, 22\",\"change\":1.4400000000000013,\"changePercent\":0.0552},{\"close\":26.11,\"high\":27.19,\"low\":25.88,\"open\":26.81,\"symbol\":\"TTM\",\"volume\":856794,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-18\",\"updated\":1652922070000,\"changeOverTime\":0.14467338886453313,\"marketChangeOverTime\":0.14467338886453313,\"uOpen\":26.81,\"uClose\":26.11,\"uHigh\":27.19,\"uLow\":25.88,\"uVolume\":856794,\"fOpen\":26.81,\"fClose\":26.11,\"fHigh\":27.19,\"fLow\":25.88,\"fVolume\":856794,\"label\":\"May 18, 22\",\"change\":-1.4200000000000017,\"changePercent\":-0.0516},{\"close\":26.01,\"high\":26.435,\"low\":25.64,\"open\":25.67,\"symbol\":\"TTM\",\"volume\":583242,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-19\",\"updated\":1653008420000,\"changeOverTime\":0.1402893467777292,\"marketChangeOverTime\":0.1402893467777292,\"uOpen\":25.67,\"uClose\":26.01,\"uHigh\":26.435,\"uLow\":25.64,\"uVolume\":583242,\"fOpen\":25.67,\"fClose\":26.01,\"fHigh\":26.435,\"fLow\":25.64,\"fVolume\":583242,\"label\":\"May 19, 22\",\"change\":-0.09999999999999787,\"changePercent\":-0.0038},{\"close\":26.76,\"high\":27.19,\"low\":26.09,\"open\":26.97,\"symbol\":\"TTM\",\"volume\":824743,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-20\",\"updated\":1653096620000,\"changeOverTime\":0.17316966242875945,\"marketChangeOverTime\":0.17316966242875945,\"uOpen\":26.97,\"uClose\":26.76,\"uHigh\":27.19,\"uLow\":26.09,\"uVolume\":824743,\"fOpen\":26.97,\"fClose\":26.76,\"fHigh\":27.19,\"fLow\":26.09,\"fVolume\":824743,\"label\":\"May 20, 22\",\"change\":0.75,\"changePercent\":0.0288},{\"close\":27.38,\"high\":27.65,\"low\":26.82,\"open\":27.03,\"symbol\":\"TTM\",\"volume\":587557,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-23\",\"updated\":1653354017000,\"changeOverTime\":0.20035072336694434,\"marketChangeOverTime\":0.20035072336694434,\"uOpen\":27.03,\"uClose\":27.38,\"uHigh\":27.65,\"uLow\":26.82,\"uVolume\":587557,\"fOpen\":27.03,\"fClose\":27.38,\"fHigh\":27.65,\"fLow\":26.82,\"fVolume\":587557,\"label\":\"May 23, 22\",\"change\":0.6199999999999974,\"changePercent\":0.0232},{\"close\":27.26,\"high\":27.44,\"low\":26.86,\"open\":27.17,\"symbol\":\"TTM\",\"volume\":731284,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-24\",\"updated\":1653440436000,\"changeOverTime\":0.19508987286277962,\"marketChangeOverTime\":0.19508987286277962,\"uOpen\":27.17,\"uClose\":27.26,\"uHigh\":27.44,\"uLow\":26.86,\"uVolume\":731284,\"fOpen\":27.17,\"fClose\":27.26,\"fHigh\":27.44,\"fLow\":26.86,\"fVolume\":731284,\"label\":\"May 24, 22\",\"change\":-0.11999999999999744,\"changePercent\":-0.0044},{\"close\":27.24,\"high\":27.46,\"low\":26.6,\"open\":26.72,\"symbol\":\"TTM\",\"volume\":792890,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-25\",\"updated\":1653526835000,\"changeOverTime\":0.19421306444541866,\"marketChangeOverTime\":0.19421306444541866,\"uOpen\":26.72,\"uClose\":27.24,\"uHigh\":27.46,\"uLow\":26.6,\"uVolume\":792890,\"fOpen\":26.72,\"fClose\":27.24,\"fHigh\":27.46,\"fLow\":26.6,\"fVolume\":792890,\"label\":\"May 25, 22\",\"change\":-0.020000000000003126,\"changePercent\":-0.0007},{\"close\":28.01,\"high\":28.27,\"low\":27.29,\"open\":27.29,\"symbol\":\"TTM\",\"volume\":719182,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-26\",\"updated\":1653613216000,\"changeOverTime\":0.22797018851380987,\"marketChangeOverTime\":0.22797018851380987,\"uOpen\":27.29,\"uClose\":28.01,\"uHigh\":28.27,\"uLow\":27.29,\"uVolume\":719182,\"fOpen\":27.29,\"fClose\":28.01,\"fHigh\":28.27,\"fLow\":27.29,\"fVolume\":719182,\"label\":\"May 26, 22\",\"change\":0.7700000000000031,\"changePercent\":0.0283},{\"close\":28.19,\"high\":28.22,\"low\":27.9,\"open\":28.02,\"symbol\":\"TTM\",\"volume\":700510,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-27\",\"updated\":1653701422000,\"changeOverTime\":0.2358614642700571,\"marketChangeOverTime\":0.2358614642700571,\"uOpen\":28.02,\"uClose\":28.19,\"uHigh\":28.22,\"uLow\":27.9,\"uVolume\":700510,\"fOpen\":28.02,\"fClose\":28.19,\"fHigh\":28.22,\"fLow\":27.9,\"fVolume\":700510,\"label\":\"May 27, 22\",\"change\":0.17999999999999972,\"changePercent\":0.0064},{\"close\":28.5,\"high\":28.78,\"low\":27.99,\"open\":28.69,\"symbol\":\"TTM\",\"volume\":734022,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-05-31\",\"updated\":1654045217000,\"changeOverTime\":0.24945199473914956,\"marketChangeOverTime\":0.24945199473914956,\"uOpen\":28.69,\"uClose\":28.5,\"uHigh\":28.78,\"uLow\":27.99,\"uVolume\":734022,\"fOpen\":28.69,\"fClose\":28.5,\"fHigh\":28.78,\"fLow\":27.99,\"fVolume\":734022,\"label\":\"May 31, 22\",\"change\":0.3099999999999987,\"changePercent\":0.011},{\"close\":28.63,\"high\":29.1482,\"low\":28.2,\"open\":29,\"symbol\":\"TTM\",\"volume\":496092,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-01\",\"updated\":1654131622000,\"changeOverTime\":0.25515124945199474,\"marketChangeOverTime\":0.25515124945199474,\"uOpen\":29,\"uClose\":28.63,\"uHigh\":29.1482,\"uLow\":28.2,\"uVolume\":496092,\"fOpen\":29,\"fClose\":28.63,\"fHigh\":29.1482,\"fLow\":28.2,\"fVolume\":496092,\"label\":\"Jun 1, 22\",\"change\":0.129999999999999,\"changePercent\":0.0046},{\"close\":28.8,\"high\":28.81,\"low\":28.19,\"open\":28.59,\"symbol\":\"TTM\",\"volume\":552235,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-02\",\"updated\":1654218023000,\"changeOverTime\":0.2626041209995617,\"marketChangeOverTime\":0.2626041209995617,\"uOpen\":28.59,\"uClose\":28.8,\"uHigh\":28.81,\"uLow\":28.19,\"uVolume\":552235,\"fOpen\":28.59,\"fClose\":28.8,\"fHigh\":28.81,\"fLow\":28.19,\"fVolume\":552235,\"label\":\"Jun 2, 22\",\"change\":0.1700000000000017,\"changePercent\":0.0059},{\"close\":27.5,\"high\":28.05,\"low\":27.45,\"open\":28.05,\"symbol\":\"TTM\",\"volume\":514559,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-03\",\"updated\":1654306218000,\"changeOverTime\":0.20561157387110923,\"marketChangeOverTime\":0.20561157387110923,\"uOpen\":28.05,\"uClose\":27.5,\"uHigh\":28.05,\"uLow\":27.45,\"uVolume\":514559,\"fOpen\":28.05,\"fClose\":27.5,\"fHigh\":28.05,\"fLow\":27.45,\"fVolume\":514559,\"label\":\"Jun 3, 22\",\"change\":-1.3000000000000007,\"changePercent\":-0.0451},{\"close\":27.8,\"high\":28.32,\"low\":27.78,\"open\":28.32,\"symbol\":\"TTM\",\"volume\":744078,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-06\",\"updated\":1654563643000,\"changeOverTime\":0.21876370013152135,\"marketChangeOverTime\":0.21876370013152135,\"uOpen\":28.32,\"uClose\":27.8,\"uHigh\":28.32,\"uLow\":27.78,\"uVolume\":744078,\"fOpen\":28.32,\"fClose\":27.8,\"fHigh\":28.32,\"fLow\":27.78,\"fVolume\":744078,\"label\":\"Jun 6, 22\",\"change\":0.3000000000000007,\"changePercent\":0.0109},{\"close\":28.17,\"high\":28.19,\"low\":27.68,\"open\":27.87,\"symbol\":\"TTM\",\"volume\":617285,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-07\",\"updated\":1654650022000,\"changeOverTime\":0.23498465585269632,\"marketChangeOverTime\":0.23498465585269632,\"uOpen\":27.87,\"uClose\":28.17,\"uHigh\":28.19,\"uLow\":27.68,\"uVolume\":617285,\"fOpen\":27.87,\"fClose\":28.17,\"fHigh\":28.19,\"fLow\":27.68,\"fVolume\":617285,\"label\":\"Jun 7, 22\",\"change\":0.370000000000001,\"changePercent\":0.0133},{\"close\":27.89,\"high\":28.26,\"low\":27.65,\"open\":28.05,\"symbol\":\"TTM\",\"volume\":415711,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-08\",\"updated\":1655822557000,\"changeOverTime\":0.22270933800964499,\"marketChangeOverTime\":0.22270933800964499,\"uOpen\":28.05,\"uClose\":27.89,\"uHigh\":28.26,\"uLow\":27.65,\"uVolume\":415711,\"fOpen\":28.05,\"fClose\":27.89,\"fHigh\":28.26,\"fLow\":27.65,\"fVolume\":415711,\"label\":\"Jun 8, 22\",\"change\":-0.28000000000000114,\"changePercent\":-0.0099},{\"close\":27.15,\"high\":27.61,\"low\":27.15,\"open\":27.53,\"symbol\":\"TTM\",\"volume\":581981,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-09\",\"updated\":1655822557000,\"changeOverTime\":0.19026742656729506,\"marketChangeOverTime\":0.19026742656729506,\"uOpen\":27.53,\"uClose\":27.15,\"uHigh\":27.61,\"uLow\":27.15,\"uVolume\":581981,\"fOpen\":27.53,\"fClose\":27.15,\"fHigh\":27.61,\"fLow\":27.15,\"fVolume\":581981,\"label\":\"Jun 9, 22\",\"change\":-0.740000000000002,\"changePercent\":-0.0265},{\"close\":26.65,\"high\":27.17,\"low\":26.58,\"open\":27,\"symbol\":\"TTM\",\"volume\":653588,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-10\",\"updated\":1655822557000,\"changeOverTime\":0.16834721613327489,\"marketChangeOverTime\":0.16834721613327489,\"uOpen\":27,\"uClose\":26.65,\"uHigh\":27.17,\"uLow\":26.58,\"uVolume\":653588,\"fOpen\":27,\"fClose\":26.65,\"fHigh\":27.17,\"fLow\":26.58,\"fVolume\":653588,\"label\":\"Jun 10, 22\",\"change\":-0.5,\"changePercent\":-0.0184},{\"close\":25.38,\"high\":25.93,\"low\":25.18,\"open\":25.72,\"symbol\":\"TTM\",\"volume\":1114705,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-13\",\"updated\":1655822557000,\"changeOverTime\":0.11266988163086368,\"marketChangeOverTime\":0.11266988163086368,\"uOpen\":25.72,\"uClose\":25.38,\"uHigh\":25.93,\"uLow\":25.18,\"uVolume\":1114705,\"fOpen\":25.72,\"fClose\":25.38,\"fHigh\":25.93,\"fLow\":25.18,\"fVolume\":1114705,\"label\":\"Jun 13, 22\",\"change\":-1.2699999999999996,\"changePercent\":-0.0477},{\"close\":25.99,\"high\":26.27,\"low\":25.72,\"open\":25.92,\"symbol\":\"TTM\",\"volume\":1079229,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-14\",\"updated\":1655819793000,\"changeOverTime\":0.13941253836036827,\"marketChangeOverTime\":0.13941253836036827,\"uOpen\":25.92,\"uClose\":25.99,\"uHigh\":26.27,\"uLow\":25.72,\"uVolume\":1079229,\"fOpen\":25.92,\"fClose\":25.99,\"fHigh\":26.27,\"fLow\":25.72,\"fVolume\":1079229,\"label\":\"Jun 14, 22\",\"change\":0.6099999999999994,\"changePercent\":0.024},{\"close\":26.81,\"high\":26.92,\"low\":26.17,\"open\":26.35,\"symbol\":\"TTM\",\"volume\":902075,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-15\",\"updated\":1655822557000,\"changeOverTime\":0.17536168347216136,\"marketChangeOverTime\":0.17536168347216136,\"uOpen\":26.35,\"uClose\":26.81,\"uHigh\":26.92,\"uLow\":26.17,\"uVolume\":902075,\"fOpen\":26.35,\"fClose\":26.81,\"fHigh\":26.92,\"fLow\":26.17,\"fVolume\":902075,\"label\":\"Jun 15, 22\",\"change\":0.8200000000000003,\"changePercent\":0.0316},{\"close\":24.78,\"high\":25.33,\"low\":24.44,\"open\":25.25,\"symbol\":\"TTM\",\"volume\":962959,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-16\",\"updated\":1655822557000,\"changeOverTime\":0.08636562911003957,\"marketChangeOverTime\":0.08636562911003957,\"uOpen\":25.25,\"uClose\":24.78,\"uHigh\":25.33,\"uLow\":24.44,\"uVolume\":962959,\"fOpen\":25.25,\"fClose\":24.78,\"fHigh\":25.33,\"fLow\":24.44,\"fVolume\":962959,\"label\":\"Jun 16, 22\",\"change\":-2.0299999999999976,\"changePercent\":-0.0757},{\"close\":25.17,\"high\":25.36,\"low\":24.605,\"open\":24.92,\"symbol\":\"TTM\",\"volume\":731908,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-17\",\"updated\":1656009416000,\"changeOverTime\":0.10346339324857533,\"marketChangeOverTime\":0.10346339324857533,\"uOpen\":24.92,\"uClose\":25.17,\"uHigh\":25.36,\"uLow\":24.605,\"uVolume\":731908,\"fOpen\":24.92,\"fClose\":25.17,\"fHigh\":25.36,\"fLow\":24.605,\"fVolume\":731908,\"label\":\"Jun 17, 22\",\"change\":0.39000000000000057,\"changePercent\":0.0157},{\"close\":26.08,\"high\":26.25,\"low\":25.64,\"open\":25.67,\"symbol\":\"TTM\",\"volume\":669594,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-21\",\"updated\":1656012021000,\"changeOverTime\":0.14335817623849187,\"marketChangeOverTime\":0.14335817623849187,\"uOpen\":25.67,\"uClose\":26.08,\"uHigh\":26.25,\"uLow\":25.64,\"uVolume\":669594,\"fOpen\":25.67,\"fClose\":26.08,\"fHigh\":26.25,\"fLow\":25.64,\"fVolume\":669594,\"label\":\"Jun 21, 22\",\"change\":0.9099999999999966,\"changePercent\":0.0362},{\"close\":25.36,\"high\":25.88,\"low\":25.25,\"open\":25.34,\"symbol\":\"TTM\",\"volume\":1276710,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-22\",\"updated\":1655946023000,\"changeOverTime\":0.11179307321350289,\"marketChangeOverTime\":0.11179307321350289,\"uOpen\":25.34,\"uClose\":25.36,\"uHigh\":25.88,\"uLow\":25.25,\"uVolume\":1276710,\"fOpen\":25.34,\"fClose\":25.36,\"fHigh\":25.88,\"fLow\":25.25,\"fVolume\":1276710,\"label\":\"Jun 22, 22\",\"change\":-0.7199999999999989,\"changePercent\":-0.0276},{\"close\":25.88,\"high\":26.1,\"low\":25.55,\"open\":25.95,\"symbol\":\"TTM\",\"volume\":838958,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-23\",\"updated\":1656032442000,\"changeOverTime\":0.13459009206488384,\"marketChangeOverTime\":0.13459009206488384,\"uOpen\":25.95,\"uClose\":25.88,\"uHigh\":26.1,\"uLow\":25.55,\"uVolume\":838958,\"fOpen\":25.95,\"fClose\":25.88,\"fHigh\":26.1,\"fLow\":25.55,\"fVolume\":838958,\"label\":\"Jun 23, 22\",\"change\":0.5199999999999996,\"changePercent\":0.0205},{\"close\":26.67,\"high\":26.715,\"low\":26.08,\"open\":26.08,\"symbol\":\"TTM\",\"volume\":750630,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-24\",\"updated\":1656120615000,\"changeOverTime\":0.16922402455063582,\"marketChangeOverTime\":0.16922402455063582,\"uOpen\":26.08,\"uClose\":26.67,\"uHigh\":26.715,\"uLow\":26.08,\"uVolume\":750630,\"fOpen\":26.08,\"fClose\":26.67,\"fHigh\":26.715,\"fLow\":26.08,\"fVolume\":750630,\"label\":\"Jun 24, 22\",\"change\":0.7900000000000027,\"changePercent\":0.0305},{\"close\":26.38,\"high\":26.71,\"low\":26.23,\"open\":26.71,\"symbol\":\"TTM\",\"volume\":664048,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-27\",\"updated\":1656378032000,\"changeOverTime\":0.15651030249890402,\"marketChangeOverTime\":0.15651030249890402,\"uOpen\":26.71,\"uClose\":26.38,\"uHigh\":26.71,\"uLow\":26.23,\"uVolume\":664048,\"fOpen\":26.71,\"fClose\":26.38,\"fHigh\":26.71,\"fLow\":26.23,\"fVolume\":664048,\"label\":\"Jun 27, 22\",\"change\":-0.2900000000000027,\"changePercent\":-0.0109},{\"close\":26.24,\"high\":26.755,\"low\":26.195,\"open\":26.54,\"symbol\":\"TTM\",\"volume\":582054,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-28\",\"updated\":1656464435000,\"changeOverTime\":0.15037264357737834,\"marketChangeOverTime\":0.15037264357737834,\"uOpen\":26.54,\"uClose\":26.24,\"uHigh\":26.755,\"uLow\":26.195,\"uVolume\":582054,\"fOpen\":26.54,\"fClose\":26.24,\"fHigh\":26.755,\"fLow\":26.195,\"fVolume\":582054,\"label\":\"Jun 28, 22\",\"change\":-0.14000000000000057,\"changePercent\":-0.0053},{\"close\":26.31,\"high\":26.54,\"low\":26.12,\"open\":26.47,\"symbol\":\"TTM\",\"volume\":617622,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-29\",\"updated\":1656550825000,\"changeOverTime\":0.15344147303814118,\"marketChangeOverTime\":0.15344147303814118,\"uOpen\":26.47,\"uClose\":26.31,\"uHigh\":26.54,\"uLow\":26.12,\"uVolume\":617622,\"fOpen\":26.47,\"fClose\":26.31,\"fHigh\":26.54,\"fLow\":26.12,\"fVolume\":617622,\"label\":\"Jun 29, 22\",\"change\":0.07000000000000028,\"changePercent\":0.0027},{\"close\":25.87,\"high\":25.98,\"low\":25.45,\"open\":25.74,\"symbol\":\"TTM\",\"volume\":952670,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-06-30\",\"updated\":1656637228000,\"changeOverTime\":0.13415168785620352,\"marketChangeOverTime\":0.13415168785620352,\"uOpen\":25.74,\"uClose\":25.87,\"uHigh\":25.98,\"uLow\":25.45,\"uVolume\":952670,\"fOpen\":25.74,\"fClose\":25.87,\"fHigh\":25.98,\"fLow\":25.45,\"fVolume\":952670,\"label\":\"Jun 30, 22\",\"change\":-0.4399999999999977,\"changePercent\":-0.0167},{\"close\":26.32,\"high\":26.33,\"low\":25.84,\"open\":25.85,\"priceDate\":\"2022-07-01\",\"symbol\":\"TTM\",\"volume\":469643,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-01\",\"updated\":1657652220000,\"changeOverTime\":0.15387987724682164,\"marketChangeOverTime\":0.15387987724682164,\"uOpen\":25.85,\"uClose\":26.32,\"uHigh\":26.33,\"uLow\":25.84,\"uVolume\":469643,\"fOpen\":25.85,\"fClose\":26.32,\"fHigh\":26.33,\"fLow\":25.84,\"fVolume\":469643,\"label\":\"Jul 1, 22\",\"change\":0.4499999999999993,\"changePercent\":0.0174},{\"close\":26.14,\"high\":26.15,\"low\":25.32,\"open\":25.65,\"priceDate\":\"2022-07-05\",\"symbol\":\"TTM\",\"volume\":841905,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-05\",\"updated\":1657652220000,\"changeOverTime\":0.1459886014905744,\"marketChangeOverTime\":0.1459886014905744,\"uOpen\":25.65,\"uClose\":26.14,\"uHigh\":26.15,\"uLow\":25.32,\"uVolume\":841905,\"fOpen\":25.65,\"fClose\":26.14,\"fHigh\":26.15,\"fLow\":25.32,\"fVolume\":841905,\"label\":\"Jul 5, 22\",\"change\":-0.17999999999999972,\"changePercent\":-0.0068},{\"close\":26.42,\"high\":26.57,\"low\":26.125,\"open\":26.18,\"priceDate\":\"2022-07-06\",\"symbol\":\"TTM\",\"volume\":623717,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-06\",\"updated\":1657652218000,\"changeOverTime\":0.15826391933362574,\"marketChangeOverTime\":0.15826391933362574,\"uOpen\":26.18,\"uClose\":26.42,\"uHigh\":26.57,\"uLow\":26.125,\"uVolume\":623717,\"fOpen\":26.18,\"fClose\":26.42,\"fHigh\":26.57,\"fLow\":26.125,\"fVolume\":623717,\"label\":\"Jul 6, 22\",\"change\":0.28000000000000114,\"changePercent\":0.0107},{\"close\":27.7,\"high\":27.88,\"low\":27.2,\"open\":27.2,\"priceDate\":\"2022-07-07\",\"symbol\":\"TTM\",\"volume\":715753,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-07\",\"updated\":1657652220000,\"changeOverTime\":0.21437965804471726,\"marketChangeOverTime\":0.21437965804471726,\"uOpen\":27.2,\"uClose\":27.7,\"uHigh\":27.88,\"uLow\":27.2,\"uVolume\":715753,\"fOpen\":27.2,\"fClose\":27.7,\"fHigh\":27.88,\"fLow\":27.2,\"fVolume\":715753,\"label\":\"Jul 7, 22\",\"change\":1.2799999999999976,\"changePercent\":0.0484},{\"close\":27.9,\"high\":28.09,\"low\":27.69,\"open\":27.75,\"priceDate\":\"2022-07-08\",\"symbol\":\"TTM\",\"volume\":355302,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-08\",\"updated\":1657652220000,\"changeOverTime\":0.2231477422183253,\"marketChangeOverTime\":0.2231477422183253,\"uOpen\":27.75,\"uClose\":27.9,\"uHigh\":28.09,\"uLow\":27.69,\"uVolume\":355302,\"fOpen\":27.75,\"fClose\":27.9,\"fHigh\":28.09,\"fLow\":27.69,\"fVolume\":355302,\"label\":\"Jul 8, 22\",\"change\":0.1999999999999993,\"changePercent\":0.0072},{\"close\":27.26,\"high\":27.54,\"low\":27.215,\"open\":27.45,\"priceDate\":\"2022-07-11\",\"symbol\":\"TTM\",\"volume\":341661,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-11\",\"updated\":1657649714000,\"changeOverTime\":0.19508987286277962,\"marketChangeOverTime\":0.19508987286277962,\"uOpen\":27.45,\"uClose\":27.26,\"uHigh\":27.54,\"uLow\":27.215,\"uVolume\":341661,\"fOpen\":27.45,\"fClose\":27.26,\"fHigh\":27.54,\"fLow\":27.215,\"fVolume\":341661,\"label\":\"Jul 11, 22\",\"change\":-0.639999999999997,\"changePercent\":-0.0229},{\"close\":27.13,\"high\":27.42,\"low\":26.86,\"open\":26.94,\"priceDate\":\"2022-07-12\",\"symbol\":\"TTM\",\"volume\":506799,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-12\",\"updated\":1657674036000,\"changeOverTime\":0.18939061814993427,\"marketChangeOverTime\":0.18939061814993427,\"uOpen\":26.94,\"uClose\":27.13,\"uHigh\":27.42,\"uLow\":26.86,\"uVolume\":506799,\"fOpen\":26.94,\"fClose\":27.13,\"fHigh\":27.42,\"fLow\":26.86,\"fVolume\":506799,\"label\":\"Jul 12, 22\",\"change\":-0.13000000000000256,\"changePercent\":-0.0048},{\"close\":26.62,\"high\":26.88,\"low\":26.45,\"open\":26.45,\"priceDate\":\"2022-07-13\",\"symbol\":\"TTM\",\"volume\":541579,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-13\",\"updated\":1657760437000,\"changeOverTime\":0.16703200350723377,\"marketChangeOverTime\":0.16703200350723377,\"uOpen\":26.45,\"uClose\":26.62,\"uHigh\":26.88,\"uLow\":26.45,\"uVolume\":541579,\"fOpen\":26.45,\"fClose\":26.62,\"fHigh\":26.88,\"fLow\":26.45,\"fVolume\":541579,\"label\":\"Jul 13, 22\",\"change\":-0.509999999999998,\"changePercent\":-0.0188},{\"close\":26.92,\"high\":26.96,\"low\":26.28,\"open\":26.39,\"priceDate\":\"2022-07-14\",\"symbol\":\"TTM\",\"volume\":586710,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-14\",\"updated\":1657846827000,\"changeOverTime\":0.18018412976764592,\"marketChangeOverTime\":0.18018412976764592,\"uOpen\":26.39,\"uClose\":26.92,\"uHigh\":26.96,\"uLow\":26.28,\"uVolume\":586710,\"fOpen\":26.39,\"fClose\":26.92,\"fHigh\":26.96,\"fLow\":26.28,\"fVolume\":586710,\"label\":\"Jul 14, 22\",\"change\":0.3000000000000007,\"changePercent\":0.0113},{\"close\":27.82,\"high\":27.84,\"low\":27.51,\"open\":27.7,\"priceDate\":\"2022-07-15\",\"symbol\":\"TTM\",\"volume\":712954,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-15\",\"updated\":1657935118000,\"changeOverTime\":0.21964050854888215,\"marketChangeOverTime\":0.21964050854888215,\"uOpen\":27.7,\"uClose\":27.82,\"uHigh\":27.84,\"uLow\":27.51,\"uVolume\":712954,\"fOpen\":27.7,\"fClose\":27.82,\"fHigh\":27.84,\"fLow\":27.51,\"fVolume\":712954,\"label\":\"Jul 15, 22\",\"change\":0.8999999999999986,\"changePercent\":0.0334},{\"close\":27.99,\"high\":28.4,\"low\":27.94,\"open\":28.29,\"priceDate\":\"2022-07-18\",\"symbol\":\"TTM\",\"volume\":485060,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-18\",\"updated\":1658192428000,\"changeOverTime\":0.22709338009644892,\"marketChangeOverTime\":0.22709338009644892,\"uOpen\":28.29,\"uClose\":27.99,\"uHigh\":28.4,\"uLow\":27.94,\"uVolume\":485060,\"fOpen\":28.29,\"fClose\":27.99,\"fHigh\":28.4,\"fLow\":27.94,\"fVolume\":485060,\"label\":\"Jul 18, 22\",\"change\":0.16999999999999815,\"changePercent\":0.0061},{\"close\":28.63,\"high\":28.67,\"low\":28.22,\"open\":28.22,\"priceDate\":\"2022-07-19\",\"symbol\":\"TTM\",\"volume\":666575,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-19\",\"updated\":1658280618000,\"changeOverTime\":0.25515124945199474,\"marketChangeOverTime\":0.25515124945199474,\"uOpen\":28.22,\"uClose\":28.63,\"uHigh\":28.67,\"uLow\":28.22,\"uVolume\":666575,\"fOpen\":28.22,\"fClose\":28.63,\"fHigh\":28.67,\"fLow\":28.22,\"fVolume\":666575,\"label\":\"Jul 19, 22\",\"change\":0.6400000000000006,\"changePercent\":0.0229},{\"close\":28.19,\"high\":28.51,\"low\":28.02,\"open\":28.43,\"priceDate\":\"2022-07-20\",\"symbol\":\"TTM\",\"volume\":543722,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-20\",\"updated\":1658365220000,\"changeOverTime\":0.2358614642700571,\"marketChangeOverTime\":0.2358614642700571,\"uOpen\":28.43,\"uClose\":28.19,\"uHigh\":28.51,\"uLow\":28.02,\"uVolume\":543722,\"fOpen\":28.43,\"fClose\":28.19,\"fHigh\":28.51,\"fLow\":28.02,\"fVolume\":543722,\"label\":\"Jul 20, 22\",\"change\":-0.4399999999999977,\"changePercent\":-0.0154},{\"close\":28.72,\"high\":28.73,\"low\":28.31,\"open\":28.31,\"priceDate\":\"2022-07-21\",\"symbol\":\"TTM\",\"volume\":531412,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-21\",\"updated\":1658451618000,\"changeOverTime\":0.2590968873301184,\"marketChangeOverTime\":0.2590968873301184,\"uOpen\":28.31,\"uClose\":28.72,\"uHigh\":28.73,\"uLow\":28.31,\"uVolume\":531412,\"fOpen\":28.31,\"fClose\":28.72,\"fHigh\":28.73,\"fLow\":28.31,\"fVolume\":531412,\"label\":\"Jul 21, 22\",\"change\":0.5299999999999976,\"changePercent\":0.0188},{\"close\":28.19,\"high\":28.585,\"low\":28.1,\"open\":28.56,\"priceDate\":\"2022-07-22\",\"symbol\":\"TTM\",\"volume\":364143,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-22\",\"updated\":1658544256000,\"changeOverTime\":0.2358614642700571,\"marketChangeOverTime\":0.2358614642700571,\"uOpen\":28.56,\"uClose\":28.19,\"uHigh\":28.585,\"uLow\":28.1,\"uVolume\":364143,\"fOpen\":28.56,\"fClose\":28.19,\"fHigh\":28.585,\"fLow\":28.1,\"fVolume\":364143,\"label\":\"Jul 22, 22\",\"change\":-0.5299999999999976,\"changePercent\":-0.0185},{\"close\":28.01,\"high\":28.135,\"low\":27.9,\"open\":28,\"priceDate\":\"2022-07-25\",\"symbol\":\"TTM\",\"volume\":365536,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-25\",\"updated\":1658797215000,\"changeOverTime\":0.22797018851380987,\"marketChangeOverTime\":0.22797018851380987,\"uOpen\":28,\"uClose\":28.01,\"uHigh\":28.135,\"uLow\":27.9,\"uVolume\":365536,\"fOpen\":28,\"fClose\":28.01,\"fHigh\":28.135,\"fLow\":27.9,\"fVolume\":365536,\"label\":\"Jul 25, 22\",\"change\":-0.17999999999999972,\"changePercent\":-0.0064},{\"close\":27.55,\"high\":27.68,\"low\":27.41,\"open\":27.41,\"priceDate\":\"2022-07-26\",\"symbol\":\"TTM\",\"volume\":569543,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-26\",\"updated\":1658883627000,\"changeOverTime\":0.20780359491451128,\"marketChangeOverTime\":0.20780359491451128,\"uOpen\":27.41,\"uClose\":27.55,\"uHigh\":27.68,\"uLow\":27.41,\"uVolume\":569543,\"fOpen\":27.41,\"fClose\":27.55,\"fHigh\":27.68,\"fLow\":27.41,\"fVolume\":569543,\"label\":\"Jul 26, 22\",\"change\":-0.46000000000000085,\"changePercent\":-0.0164},{\"close\":27.51,\"high\":27.6,\"low\":26.71,\"open\":27.57,\"priceDate\":\"2022-07-27\",\"symbol\":\"TTM\",\"volume\":680802,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-27\",\"updated\":1658970023000,\"changeOverTime\":0.2060499780797897,\"marketChangeOverTime\":0.2060499780797897,\"uOpen\":27.57,\"uClose\":27.51,\"uHigh\":27.6,\"uLow\":26.71,\"uVolume\":680802,\"fOpen\":27.57,\"fClose\":27.51,\"fHigh\":27.6,\"fLow\":26.71,\"fVolume\":680802,\"label\":\"Jul 27, 22\",\"change\":-0.03999999999999915,\"changePercent\":-0.0015},{\"close\":28.19,\"high\":28.22,\"low\":27.82,\"open\":27.87,\"priceDate\":\"2022-07-28\",\"symbol\":\"TTM\",\"volume\":406811,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-28\",\"updated\":1659056419000,\"changeOverTime\":0.2358614642700571,\"marketChangeOverTime\":0.2358614642700571,\"uOpen\":27.87,\"uClose\":28.19,\"uHigh\":28.22,\"uLow\":27.82,\"uVolume\":406811,\"fOpen\":27.87,\"fClose\":28.19,\"fHigh\":28.22,\"fLow\":27.82,\"fVolume\":406811,\"label\":\"Jul 28, 22\",\"change\":0.6799999999999997,\"changePercent\":0.0247},{\"close\":28.52,\"high\":28.66,\"low\":28.2569,\"open\":28.49,\"priceDate\":\"2022-07-29\",\"symbol\":\"TTM\",\"volume\":762596,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-07-29\",\"updated\":1659144620000,\"changeOverTime\":0.25032880315651035,\"marketChangeOverTime\":0.25032880315651035,\"uOpen\":28.49,\"uClose\":28.52,\"uHigh\":28.66,\"uLow\":28.2569,\"uVolume\":762596,\"fOpen\":28.49,\"fClose\":28.52,\"fHigh\":28.66,\"fLow\":28.2569,\"fVolume\":762596,\"label\":\"Jul 29, 22\",\"change\":0.3299999999999983,\"changePercent\":0.0117},{\"close\":30.58,\"high\":30.7,\"low\":29.85,\"open\":30.13,\"priceDate\":\"2022-08-01\",\"symbol\":\"TTM\",\"volume\":981601,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-01\",\"updated\":1659402021000,\"changeOverTime\":0.3406400701446734,\"marketChangeOverTime\":0.3406400701446734,\"uOpen\":30.13,\"uClose\":30.58,\"uHigh\":30.7,\"uLow\":29.85,\"uVolume\":981601,\"fOpen\":30.13,\"fClose\":30.58,\"fHigh\":30.7,\"fLow\":29.85,\"fVolume\":981601,\"label\":\"Aug 1, 22\",\"change\":2.0599999999999987,\"changePercent\":0.0722},{\"close\":30.36,\"high\":30.53,\"low\":30.07,\"open\":30.07,\"priceDate\":\"2022-08-02\",\"symbol\":\"TTM\",\"volume\":464433,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-02\",\"updated\":1659501043000,\"changeOverTime\":0.33099517755370456,\"marketChangeOverTime\":0.33099517755370456,\"uOpen\":30.07,\"uClose\":30.36,\"uHigh\":30.53,\"uLow\":30.07,\"uVolume\":464433,\"fOpen\":30.07,\"fClose\":30.36,\"fHigh\":30.53,\"fLow\":30.07,\"fVolume\":464433,\"label\":\"Aug 2, 22\",\"change\":-0.21999999999999886,\"changePercent\":-0.0072},{\"close\":29.94,\"high\":30.1,\"low\":29.575,\"open\":29.79,\"priceDate\":\"2022-08-03\",\"symbol\":\"TTM\",\"volume\":645687,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-03\",\"updated\":1659574817000,\"changeOverTime\":0.3125822007891277,\"marketChangeOverTime\":0.3125822007891277,\"uOpen\":29.79,\"uClose\":29.94,\"uHigh\":30.1,\"uLow\":29.575,\"uVolume\":645687,\"fOpen\":29.79,\"fClose\":29.94,\"fHigh\":30.1,\"fLow\":29.575,\"fVolume\":645687,\"label\":\"Aug 3, 22\",\"change\":-0.41999999999999815,\"changePercent\":-0.0138},{\"close\":29.57,\"high\":29.74,\"low\":29.4517,\"open\":29.6,\"priceDate\":\"2022-08-04\",\"symbol\":\"TTM\",\"volume\":391162,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-04\",\"updated\":1660065225000,\"changeOverTime\":0.29636124506795275,\"marketChangeOverTime\":0.29636124506795275,\"uOpen\":29.6,\"uClose\":29.57,\"uHigh\":29.74,\"uLow\":29.4517,\"uVolume\":391162,\"fOpen\":29.6,\"fClose\":29.57,\"fHigh\":29.74,\"fLow\":29.4517,\"fVolume\":391162,\"label\":\"Aug 4, 22\",\"change\":-0.370000000000001,\"changePercent\":-0.0124},{\"close\":29.22,\"high\":29.27,\"low\":28.92,\"open\":28.93,\"priceDate\":\"2022-08-05\",\"symbol\":\"TTM\",\"volume\":262712,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-05\",\"updated\":1660065225000,\"changeOverTime\":0.2810170977641386,\"marketChangeOverTime\":0.2810170977641386,\"uOpen\":28.93,\"uClose\":29.22,\"uHigh\":29.27,\"uLow\":28.92,\"uVolume\":262712,\"fOpen\":28.93,\"fClose\":29.22,\"fHigh\":29.27,\"fLow\":28.92,\"fVolume\":262712,\"label\":\"Aug 5, 22\",\"change\":-0.3500000000000014,\"changePercent\":-0.0118},{\"close\":29.59,\"high\":29.73,\"low\":29.46,\"open\":29.72,\"priceDate\":\"2022-08-08\",\"symbol\":\"TTM\",\"volume\":235361,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-08\",\"updated\":1660065225000,\"changeOverTime\":0.2972380534853135,\"marketChangeOverTime\":0.2972380534853135,\"uOpen\":29.72,\"uClose\":29.59,\"uHigh\":29.73,\"uLow\":29.46,\"uVolume\":235361,\"fOpen\":29.72,\"fClose\":29.59,\"fHigh\":29.73,\"fLow\":29.46,\"fVolume\":235361,\"label\":\"Aug 8, 22\",\"change\":0.370000000000001,\"changePercent\":0.0127},{\"close\":29.54,\"high\":29.59,\"low\":29.34,\"open\":29.59,\"priceDate\":\"2022-08-09\",\"symbol\":\"TTM\",\"volume\":622799,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660126472000,\"changeOverTime\":0.29504603244191147,\"marketChangeOverTime\":0.29504603244191147,\"uOpen\":29.59,\"uClose\":29.54,\"uHigh\":29.59,\"uLow\":29.34,\"uVolume\":622799,\"fOpen\":29.59,\"fClose\":29.54,\"fHigh\":29.59,\"fLow\":29.34,\"fVolume\":622799,\"label\":\"Aug 9, 22\",\"change\":-0.05000000000000071,\"changePercent\":-0.0017},{\"close\":30.84,\"high\":30.99,\"low\":30.47,\"open\":30.56,\"priceDate\":\"2022-08-10\",\"symbol\":\"TTM\",\"volume\":1017643,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660179627000,\"changeOverTime\":0.35203857957036394,\"marketChangeOverTime\":0.35203857957036394,\"uOpen\":30.56,\"uClose\":30.84,\"uHigh\":30.99,\"uLow\":30.47,\"uVolume\":1017643,\"fOpen\":30.56,\"fClose\":30.84,\"fHigh\":30.99,\"fLow\":30.47,\"fVolume\":1017643,\"label\":\"Aug 10, 22\",\"change\":1.3000000000000007,\"changePercent\":0.044},{\"close\":29.76,\"high\":30.44,\"low\":29.615,\"open\":30.43,\"priceDate\":\"2022-08-11\",\"symbol\":\"TTM\",\"volume\":1141370,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269638000,\"changeOverTime\":0.3046909250328805,\"marketChangeOverTime\":0.3046909250328805,\"uOpen\":30.43,\"uClose\":29.76,\"uHigh\":30.44,\"uLow\":29.615,\"uVolume\":1141370,\"fOpen\":30.43,\"fClose\":29.76,\"fHigh\":30.44,\"fLow\":29.615,\"fVolume\":1141370,\"label\":\"Aug 11, 22\",\"change\":-1.0799999999999983,\"changePercent\":-0.035},{\"close\":30.41,\"high\":30.46,\"low\":29.86,\"open\":29.95,\"priceDate\":\"2022-08-12\",\"symbol\":\"TTM\",\"volume\":384776,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357929000,\"changeOverTime\":0.3331871985971066,\"marketChangeOverTime\":0.3331871985971066,\"uOpen\":29.95,\"uClose\":30.41,\"uHigh\":30.46,\"uLow\":29.86,\"uVolume\":384776,\"fOpen\":29.95,\"fClose\":30.41,\"fHigh\":30.46,\"fLow\":29.86,\"fVolume\":384776,\"label\":\"Aug 12, 22\",\"change\":0.6499999999999986,\"changePercent\":0.0218},{\"close\":30.36,\"high\":30.505,\"low\":30.22,\"open\":30.22,\"priceDate\":\"2022-08-15\",\"symbol\":\"TTM\",\"volume\":412356,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611627000,\"changeOverTime\":0.33099517755370456,\"marketChangeOverTime\":0.33099517755370456,\"uOpen\":30.22,\"uClose\":30.36,\"uHigh\":30.505,\"uLow\":30.22,\"uVolume\":412356,\"fOpen\":30.22,\"fClose\":30.36,\"fHigh\":30.505,\"fLow\":30.22,\"fVolume\":412356,\"label\":\"Aug 15, 22\",\"change\":-0.05000000000000071,\"changePercent\":-0.0016},{\"close\":31.02,\"high\":31.25,\"low\":30.91,\"open\":31,\"priceDate\":\"2022-08-16\",\"symbol\":\"TTM\",\"volume\":545885,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698043000,\"changeOverTime\":0.3599298553266112,\"marketChangeOverTime\":0.3599298553266112,\"uOpen\":31,\"uClose\":31.02,\"uHigh\":31.25,\"uLow\":30.91,\"uVolume\":545885,\"fOpen\":31,\"fClose\":31.02,\"fHigh\":31.25,\"fLow\":30.91,\"fVolume\":545885,\"label\":\"Aug 16, 22\",\"change\":0.6600000000000001,\"changePercent\":0.0217},{\"close\":30.41,\"high\":30.62,\"low\":30.36,\"open\":30.54,\"priceDate\":\"2022-08-17\",\"symbol\":\"TTM\",\"volume\":567947,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786372000,\"changeOverTime\":0.3331871985971066,\"marketChangeOverTime\":0.3331871985971066,\"uOpen\":30.54,\"uClose\":30.41,\"uHigh\":30.62,\"uLow\":30.36,\"uVolume\":567947,\"fOpen\":30.54,\"fClose\":30.41,\"fHigh\":30.62,\"fLow\":30.36,\"fVolume\":567947,\"label\":\"Aug 17, 22\",\"change\":-0.6099999999999994,\"changePercent\":-0.0197},{\"close\":30.63,\"high\":30.74,\"low\":30.31,\"open\":30.46,\"priceDate\":\"2022-08-18\",\"symbol\":\"TTM\",\"volume\":344157,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660871118000,\"changeOverTime\":0.34283209118807545,\"marketChangeOverTime\":0.34283209118807545,\"uOpen\":30.46,\"uClose\":30.63,\"uHigh\":30.74,\"uLow\":30.31,\"uVolume\":344157,\"fOpen\":30.46,\"fClose\":30.63,\"fHigh\":30.74,\"fLow\":30.31,\"fVolume\":344157,\"label\":\"Aug 18, 22\",\"change\":0.21999999999999886,\"changePercent\":0.0072},{\"close\":29.28,\"high\":29.73,\"low\":29.1,\"open\":29.64,\"priceDate\":\"2022-08-19\",\"symbol\":\"TTM\",\"volume\":496739,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039277000,\"changeOverTime\":0.2836475230162211,\"marketChangeOverTime\":0.2836475230162211,\"uOpen\":29.64,\"uClose\":29.28,\"uHigh\":29.73,\"uLow\":29.1,\"uVolume\":496739,\"fOpen\":29.64,\"fClose\":29.28,\"fHigh\":29.73,\"fLow\":29.1,\"fVolume\":496739,\"label\":\"Aug 19, 22\",\"change\":-1.3499999999999979,\"changePercent\":-0.0441},{\"close\":28.25,\"high\":28.39,\"low\":28.11,\"open\":28.37,\"priceDate\":\"2022-08-22\",\"symbol\":\"TTM\",\"volume\":526806,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216421000,\"changeOverTime\":0.23849188952213948,\"marketChangeOverTime\":0.23849188952213948,\"uOpen\":28.37,\"uClose\":28.25,\"uHigh\":28.39,\"uLow\":28.11,\"uVolume\":526806,\"fOpen\":28.37,\"fClose\":28.25,\"fHigh\":28.39,\"fLow\":28.11,\"fVolume\":526806,\"label\":\"Aug 22, 22\",\"change\":-1.0300000000000011,\"changePercent\":-0.0352},{\"close\":28.89,\"high\":29.11,\"low\":28.78,\"open\":28.83,\"priceDate\":\"2022-08-23\",\"symbol\":\"TTM\",\"volume\":378090,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304627000,\"changeOverTime\":0.26654975887768534,\"marketChangeOverTime\":0.26654975887768534,\"uOpen\":28.83,\"uClose\":28.89,\"uHigh\":29.11,\"uLow\":28.78,\"uVolume\":378090,\"fOpen\":28.83,\"fClose\":28.89,\"fHigh\":29.11,\"fLow\":28.78,\"fVolume\":378090,\"label\":\"Aug 23, 22\",\"change\":0.6400000000000006,\"changePercent\":0.0227},{\"close\":29.24,\"high\":29.29,\"low\":29.08,\"open\":29.22,\"priceDate\":\"2022-08-24\",\"symbol\":\"TTM\",\"volume\":219213,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661391026000,\"changeOverTime\":0.28189390618149934,\"marketChangeOverTime\":0.28189390618149934,\"uOpen\":29.22,\"uClose\":29.24,\"uHigh\":29.29,\"uLow\":29.08,\"uVolume\":219213,\"fOpen\":29.22,\"fClose\":29.24,\"fHigh\":29.29,\"fLow\":29.08,\"fVolume\":219213,\"label\":\"Aug 24, 22\",\"change\":0.34999999999999787,\"changePercent\":0.0121},{\"close\":29.2,\"high\":29.25,\"low\":28.82,\"open\":28.84,\"priceDate\":\"2022-08-25\",\"symbol\":\"TTM\",\"volume\":534810,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475621000,\"changeOverTime\":0.28014028934677776,\"marketChangeOverTime\":0.28014028934677776,\"uOpen\":28.84,\"uClose\":29.2,\"uHigh\":29.25,\"uLow\":28.82,\"uVolume\":534810,\"fOpen\":28.84,\"fClose\":29.2,\"fHigh\":29.25,\"fLow\":28.82,\"fVolume\":534810,\"label\":\"Aug 25, 22\",\"change\":-0.03999999999999915,\"changePercent\":-0.0014},{\"close\":28.58,\"high\":29.57,\"low\":28.485,\"open\":29.37,\"priceDate\":\"2022-08-26\",\"symbol\":\"TTM\",\"volume\":636743,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563821000,\"changeOverTime\":0.2529592284085927,\"marketChangeOverTime\":0.2529592284085927,\"uOpen\":29.37,\"uClose\":28.58,\"uHigh\":29.57,\"uLow\":28.485,\"uVolume\":636743,\"fOpen\":29.37,\"fClose\":28.58,\"fHigh\":29.57,\"fLow\":28.485,\"fVolume\":636743,\"label\":\"Aug 26, 22\",\"change\":-0.620000000000001,\"changePercent\":-0.0212},{\"close\":28.6,\"high\":28.68,\"low\":28.14,\"open\":28.14,\"priceDate\":\"2022-08-29\",\"symbol\":\"TTM\",\"volume\":350589,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835628000,\"changeOverTime\":0.2538360368259537,\"marketChangeOverTime\":0.2538360368259537,\"uOpen\":28.14,\"uClose\":28.6,\"uHigh\":28.68,\"uLow\":28.14,\"uVolume\":350589,\"fOpen\":28.14,\"fClose\":28.6,\"fHigh\":28.68,\"fLow\":28.14,\"fVolume\":350589,\"label\":\"Aug 29, 22\",\"change\":0.020000000000003126,\"changePercent\":0.0007},{\"close\":28.99,\"high\":29.67,\"low\":28.99,\"open\":29.65,\"priceDate\":\"2022-08-30\",\"symbol\":\"TTM\",\"volume\":613687,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914830000,\"changeOverTime\":0.27093380096448927,\"marketChangeOverTime\":0.27093380096448927,\"uOpen\":29.65,\"uClose\":28.99,\"uHigh\":29.67,\"uLow\":28.99,\"uVolume\":613687,\"fOpen\":29.65,\"fClose\":28.99,\"fHigh\":29.67,\"fLow\":28.99,\"fVolume\":613687,\"label\":\"Aug 30, 22\",\"change\":0.389999999999997,\"changePercent\":0.0136},{\"close\":29,\"high\":29.16,\"low\":28.92,\"open\":28.99,\"priceDate\":\"2022-08-31\",\"symbol\":\"TTM\",\"volume\":481227,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997659000,\"changeOverTime\":0.27137220517316973,\"marketChangeOverTime\":0.27137220517316973,\"uOpen\":28.99,\"uClose\":29,\"uHigh\":29.16,\"uLow\":28.92,\"uVolume\":481227,\"fOpen\":28.99,\"fClose\":29,\"fHigh\":29.16,\"fLow\":28.92,\"fVolume\":481227,\"label\":\"Aug 31, 22\",\"change\":0.010000000000001563,\"changePercent\":0.0003},{\"close\":29.26,\"high\":29.27,\"low\":28.9,\"open\":29.17,\"priceDate\":\"2022-09-01\",\"symbol\":\"TTM\",\"volume\":445314,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080504000,\"changeOverTime\":0.2827707145988603,\"marketChangeOverTime\":0.2827707145988603,\"uOpen\":29.17,\"uClose\":29.26,\"uHigh\":29.27,\"uLow\":28.9,\"uVolume\":445314,\"fOpen\":29.17,\"fClose\":29.26,\"fHigh\":29.27,\"fLow\":28.9,\"fVolume\":445314,\"label\":\"Sep 1, 22\",\"change\":0.26000000000000156,\"changePercent\":0.009},{\"close\":28.59,\"high\":29.35,\"low\":28.5,\"open\":29.1,\"priceDate\":\"2022-09-02\",\"symbol\":\"TTM\",\"volume\":643862,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170469000,\"changeOverTime\":0.2533976326172732,\"marketChangeOverTime\":0.2533976326172732,\"uOpen\":29.1,\"uClose\":28.59,\"uHigh\":29.35,\"uLow\":28.5,\"uVolume\":643862,\"fOpen\":29.1,\"fClose\":28.59,\"fHigh\":29.35,\"fLow\":28.5,\"fVolume\":643862,\"label\":\"Sep 2, 22\",\"change\":-0.6700000000000017,\"changePercent\":-0.0229},{\"close\":28.26,\"high\":28.53,\"low\":28.07,\"open\":28.53,\"priceDate\":\"2022-09-06\",\"symbol\":\"TTM\",\"volume\":667684,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514285000,\"changeOverTime\":0.23893029373081995,\"marketChangeOverTime\":0.23893029373081995,\"uOpen\":28.53,\"uClose\":28.26,\"uHigh\":28.53,\"uLow\":28.07,\"uVolume\":667684,\"fOpen\":28.53,\"fClose\":28.26,\"fHigh\":28.53,\"fLow\":28.07,\"fVolume\":667684,\"label\":\"Sep 6, 22\",\"change\":-0.3299999999999983,\"changePercent\":-0.0115},{\"close\":28.36,\"high\":28.385,\"low\":27.65,\"open\":27.7,\"priceDate\":\"2022-09-07\",\"symbol\":\"TTM\",\"volume\":579556,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598858000,\"changeOverTime\":0.2433143358176239,\"marketChangeOverTime\":0.2433143358176239,\"uOpen\":27.7,\"uClose\":28.36,\"uHigh\":28.385,\"uLow\":27.65,\"uVolume\":579556,\"fOpen\":27.7,\"fClose\":28.36,\"fHigh\":28.385,\"fLow\":27.65,\"fVolume\":579556,\"label\":\"Sep 7, 22\",\"change\":0.09999999999999787,\"changePercent\":0.0035},{\"close\":27.88,\"high\":27.97,\"low\":27.58,\"open\":27.72,\"priceDate\":\"2022-09-08\",\"symbol\":\"TTM\",\"volume\":633991,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688876000,\"changeOverTime\":0.22227093380096452,\"marketChangeOverTime\":0.22227093380096452,\"uOpen\":27.72,\"uClose\":27.88,\"uHigh\":27.97,\"uLow\":27.58,\"uVolume\":633991,\"fOpen\":27.72,\"fClose\":27.88,\"fHigh\":27.97,\"fLow\":27.58,\"fVolume\":633991,\"label\":\"Sep 8, 22\",\"change\":-0.4800000000000004,\"changePercent\":-0.0169},{\"close\":28.14,\"high\":28.255,\"low\":28.025,\"open\":28.05,\"priceDate\":\"2022-09-09\",\"symbol\":\"TTM\",\"volume\":358842,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-09\",\"updated\":1662773519000,\"changeOverTime\":0.23366944322665506,\"marketChangeOverTime\":0.23366944322665506,\"uOpen\":28.05,\"uClose\":28.14,\"uHigh\":28.255,\"uLow\":28.025,\"uVolume\":358842,\"fOpen\":28.05,\"fClose\":28.14,\"fHigh\":28.255,\"fLow\":28.025,\"fVolume\":358842,\"label\":\"Sep 9, 22\",\"change\":0.26000000000000156,\"changePercent\":0.0093},{\"close\":28.75,\"high\":28.855,\"low\":28.48,\"open\":28.54,\"priceDate\":\"2022-09-12\",\"symbol\":\"TTM\",\"volume\":332702,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-12\",\"updated\":1663032620000,\"changeOverTime\":0.26041209995615966,\"marketChangeOverTime\":0.26041209995615966,\"uOpen\":28.54,\"uClose\":28.75,\"uHigh\":28.855,\"uLow\":28.48,\"uVolume\":332702,\"fOpen\":28.54,\"fClose\":28.75,\"fHigh\":28.855,\"fLow\":28.48,\"fVolume\":332702,\"label\":\"Sep 12, 22\",\"change\":0.6099999999999994,\"changePercent\":0.0217},{\"close\":28.02,\"high\":28.3399,\"low\":27.96,\"open\":28.26,\"priceDate\":\"2022-09-13\",\"symbol\":\"TTM\",\"volume\":454488,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-13\",\"updated\":1663119034000,\"changeOverTime\":0.22840859272249017,\"marketChangeOverTime\":0.22840859272249017,\"uOpen\":28.26,\"uClose\":28.02,\"uHigh\":28.3399,\"uLow\":27.96,\"uVolume\":454488,\"fOpen\":28.26,\"fClose\":28.02,\"fHigh\":28.3399,\"fLow\":27.96,\"fVolume\":454488,\"label\":\"Sep 13, 22\",\"change\":-0.7300000000000004,\"changePercent\":-0.0254},{\"close\":28.09,\"high\":28.39,\"low\":27.96,\"open\":28.39,\"priceDate\":\"2022-09-14\",\"symbol\":\"TTM\",\"volume\":511086,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-14\",\"updated\":1663205481000,\"changeOverTime\":0.231477422183253,\"marketChangeOverTime\":0.231477422183253,\"uOpen\":28.39,\"uClose\":28.09,\"uHigh\":28.39,\"uLow\":27.96,\"uVolume\":511086,\"fOpen\":28.39,\"fClose\":28.09,\"fHigh\":28.39,\"fLow\":27.96,\"fVolume\":511086,\"label\":\"Sep 14, 22\",\"change\":0.07000000000000028,\"changePercent\":0.0025},{\"close\":27.61,\"high\":28.045,\"low\":27.6,\"open\":27.76,\"priceDate\":\"2022-09-15\",\"symbol\":\"TTM\",\"volume\":510833,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-15\",\"updated\":1663290072000,\"changeOverTime\":0.21043402016659365,\"marketChangeOverTime\":0.21043402016659365,\"uOpen\":27.76,\"uClose\":27.61,\"uHigh\":28.045,\"uLow\":27.6,\"uVolume\":510833,\"fOpen\":27.76,\"fClose\":27.61,\"fHigh\":28.045,\"fLow\":27.6,\"fVolume\":510833,\"label\":\"Sep 15, 22\",\"change\":-0.4800000000000004,\"changePercent\":-0.0171},{\"close\":26.77,\"high\":27.08,\"low\":26.58,\"open\":26.98,\"priceDate\":\"2022-09-16\",\"symbol\":\"TTM\",\"volume\":723496,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-16\",\"updated\":1663378821000,\"changeOverTime\":0.17360806663743977,\"marketChangeOverTime\":0.17360806663743977,\"uOpen\":26.98,\"uClose\":26.77,\"uHigh\":27.08,\"uLow\":26.58,\"uVolume\":723496,\"fOpen\":26.98,\"fClose\":26.77,\"fHigh\":27.08,\"fLow\":26.58,\"fVolume\":723496,\"label\":\"Sep 16, 22\",\"change\":-0.8399999999999999,\"changePercent\":-0.0304},{\"close\":27.04,\"high\":27.09,\"low\":26.43,\"open\":26.43,\"priceDate\":\"2022-09-19\",\"symbol\":\"TTM\",\"volume\":347775,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-19\",\"updated\":1663651836000,\"changeOverTime\":0.18544498027181064,\"marketChangeOverTime\":0.18544498027181064,\"uOpen\":26.43,\"uClose\":27.04,\"uHigh\":27.09,\"uLow\":26.43,\"uVolume\":347775,\"fOpen\":26.43,\"fClose\":27.04,\"fHigh\":27.09,\"fLow\":26.43,\"fVolume\":347775,\"label\":\"Sep 19, 22\",\"change\":0.2699999999999996,\"changePercent\":0.0101},{\"close\":26.89,\"high\":27.35,\"low\":26.81,\"open\":27.26,\"priceDate\":\"2022-09-20\",\"symbol\":\"TTM\",\"volume\":504944,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-20\",\"updated\":1663729242000,\"changeOverTime\":0.17886891714160466,\"marketChangeOverTime\":0.17886891714160466,\"uOpen\":27.26,\"uClose\":26.89,\"uHigh\":27.35,\"uLow\":26.81,\"uVolume\":504944,\"fOpen\":27.26,\"fClose\":26.89,\"fHigh\":27.35,\"fLow\":26.81,\"fVolume\":504944,\"label\":\"Sep 20, 22\",\"change\":-0.14999999999999858,\"changePercent\":-0.0055},{\"close\":26.25,\"high\":26.87,\"low\":26.23,\"open\":26.83,\"priceDate\":\"2022-09-21\",\"symbol\":\"TTM\",\"volume\":408060,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-21\",\"updated\":1663810380000,\"changeOverTime\":0.1508110477860588,\"marketChangeOverTime\":0.1508110477860588,\"uOpen\":26.83,\"uClose\":26.25,\"uHigh\":26.87,\"uLow\":26.23,\"uVolume\":408060,\"fOpen\":26.83,\"fClose\":26.25,\"fHigh\":26.87,\"fLow\":26.23,\"fVolume\":408060,\"label\":\"Sep 21, 22\",\"change\":-0.6400000000000006,\"changePercent\":-0.0238},{\"close\":26.25,\"high\":26.71,\"low\":26.13,\"open\":26.5,\"priceDate\":\"2022-09-22\",\"symbol\":\"TTM\",\"volume\":685372,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-22\",\"updated\":1663902071000,\"changeOverTime\":0.1508110477860588,\"marketChangeOverTime\":0.1508110477860588,\"uOpen\":26.5,\"uClose\":26.25,\"uHigh\":26.71,\"uLow\":26.13,\"uVolume\":685372,\"fOpen\":26.5,\"fClose\":26.25,\"fHigh\":26.71,\"fLow\":26.13,\"fVolume\":685372,\"label\":\"Sep 22, 22\",\"change\":0,\"changePercent\":0},{\"close\":25.47,\"high\":25.78,\"low\":25.22,\"open\":25.69,\"priceDate\":\"2022-09-23\",\"symbol\":\"TTM\",\"volume\":748951,\"id\":\"HISTORICAL_PRICES\",\"key\":\"TTM\",\"subkey\":\"\",\"date\":\"2022-09-23\",\"updated\":1663986745000,\"changeOverTime\":0.1166155195089873,\"marketChangeOverTime\":0.1166155195089873,\"uOpen\":25.69,\"uClose\":25.47,\"uHigh\":25.78,\"uLow\":25.22,\"uVolume\":748951,\"fOpen\":25.69,\"fClose\":25.47,\"fHigh\":25.78,\"fLow\":25.22,\"fVolume\":748951,\"label\":\"Sep 23, 22\",\"change\":-0.7800000000000011,\"changePercent\":-0.0297}],\"quote\":{\"avgTotalVolume\":526445,\"calculationPrice\":\"tops\",\"change\":-1.02,\"changePercent\":-0.04005,\"close\":null,\"closeSource\":\"official\",\"closeTime\":null,\"companyName\":\"Tata Motors Ltd. - ADR\",\"currency\":\"USD\",\"delayedPrice\":null,\"delayedPriceTime\":null,\"extendedChange\":null,\"extendedChangePercent\":null,\"extendedPrice\":null,\"extendedPriceTime\":null,\"high\":null,\"highSource\":\"IEX real time price\",\"highTime\":1664199331679,\"iexAskPrice\":24.43,\"iexAskSize\":200,\"iexBidPrice\":19.26,\"iexBidSize\":100,\"iexClose\":24.45,\"iexCloseTime\":1664199602454,\"iexLastUpdated\":1664199602454,\"iexMarketPercent\":0.021470275717775416,\"iexOpen\":24.24,\"iexOpenTime\":1664199001152,\"iexRealtimePrice\":24.45,\"iexRealtimeSize\":97,\"iexVolume\":1960,\"lastTradeTime\":1664199602454,\"latestPrice\":24.45,\"latestSource\":\"IEX real time price\",\"latestTime\":\"9:40:02 AM\",\"latestUpdate\":1664199602454,\"latestVolume\":null,\"low\":null,\"lowSource\":\"IEX real time price\",\"lowTime\":1664199001152,\"marketCap\":16240546948,\"oddLotDelayedPrice\":null,\"oddLotDelayedPriceTime\":null,\"open\":null,\"openTime\":null,\"openSource\":\"official\",\"peRatio\":-12.47,\"previousClose\":25.47,\"previousVolume\":748951,\"primaryExchange\":\"NEW YORK STOCK EXCHANGE INC.\",\"symbol\":\"TTM\",\"volume\":null,\"week52High\":35.38,\"week52Low\":22.01,\"ytdChange\":-0.2463447958865692,\"isUSMarketOpen\":true}}",
"epoch": 1664199706
},
{
"symbol": "AAPL",
"onemonth": "{\"chart\":[{\"close\":161.38,\"high\":162.9,\"low\":159.82,\"open\":161.145,\"priceDate\":\"2022-08-29\",\"symbol\":\"AAPL\",\"volume\":73313953,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835639000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":161.145,\"uClose\":161.38,\"uHigh\":162.9,\"uLow\":159.82,\"uVolume\":73313953,\"fOpen\":161.145,\"fClose\":161.38,\"fHigh\":162.9,\"fLow\":159.82,\"fVolume\":73313953,\"label\":\"Aug 29, 22\",\"change\":0,\"changePercent\":0},{\"close\":158.91,\"high\":162.56,\"low\":157.72,\"open\":162.13,\"priceDate\":\"2022-08-30\",\"symbol\":\"AAPL\",\"volume\":77906197,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914825000,\"changeOverTime\":-0.015305490147477995,\"marketChangeOverTime\":-0.015305490147477995,\"uOpen\":162.13,\"uClose\":158.91,\"uHigh\":162.56,\"uLow\":157.72,\"uVolume\":77906197,\"fOpen\":162.13,\"fClose\":158.91,\"fHigh\":162.56,\"fLow\":157.72,\"fVolume\":77906197,\"label\":\"Aug 30, 22\",\"change\":-2.469999999999999,\"changePercent\":-0.0153},{\"close\":157.22,\"high\":160.58,\"low\":157.14,\"open\":160.305,\"priceDate\":\"2022-08-31\",\"symbol\":\"AAPL\",\"volume\":87991091,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997679000,\"changeOverTime\":-0.025777667616805035,\"marketChangeOverTime\":-0.025777667616805035,\"uOpen\":160.305,\"uClose\":157.22,\"uHigh\":160.58,\"uLow\":157.14,\"uVolume\":87991091,\"fOpen\":160.305,\"fClose\":157.22,\"fHigh\":160.58,\"fLow\":157.14,\"fVolume\":87991091,\"label\":\"Aug 31, 22\",\"change\":-1.6899999999999977,\"changePercent\":-0.0106},{\"close\":157.96,\"high\":158.42,\"low\":154.67,\"open\":156.64,\"priceDate\":\"2022-09-01\",\"symbol\":\"AAPL\",\"volume\":74229896,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080531000,\"changeOverTime\":-0.021192217127277157,\"marketChangeOverTime\":-0.021192217127277157,\"uOpen\":156.64,\"uClose\":157.96,\"uHigh\":158.42,\"uLow\":154.67,\"uVolume\":74229896,\"fOpen\":156.64,\"fClose\":157.96,\"fHigh\":158.42,\"fLow\":154.67,\"fVolume\":74229896,\"label\":\"Sep 1, 22\",\"change\":0.7400000000000091,\"changePercent\":0.0047},{\"close\":155.81,\"high\":160.362,\"low\":154.965,\"open\":159.75,\"priceDate\":\"2022-09-02\",\"symbol\":\"AAPL\",\"volume\":76957768,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170459000,\"changeOverTime\":-0.03451480976577019,\"marketChangeOverTime\":-0.03451480976577019,\"uOpen\":159.75,\"uClose\":155.81,\"uHigh\":160.362,\"uLow\":154.965,\"uVolume\":76957768,\"fOpen\":159.75,\"fClose\":155.81,\"fHigh\":160.362,\"fLow\":154.965,\"fVolume\":76957768,\"label\":\"Sep 2, 22\",\"change\":-2.1500000000000057,\"changePercent\":-0.0136},{\"close\":154.53,\"high\":157.09,\"low\":153.69,\"open\":156.47,\"priceDate\":\"2022-09-06\",\"symbol\":\"AAPL\",\"volume\":73714843,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514286000,\"changeOverTime\":-0.042446399801710215,\"marketChangeOverTime\":-0.042446399801710215,\"uOpen\":156.47,\"uClose\":154.53,\"uHigh\":157.09,\"uLow\":153.69,\"uVolume\":73714843,\"fOpen\":156.47,\"fClose\":154.53,\"fHigh\":157.09,\"fLow\":153.69,\"fVolume\":73714843,\"label\":\"Sep 6, 22\",\"change\":-1.2800000000000011,\"changePercent\":-0.0082},{\"close\":155.96,\"high\":156.67,\"low\":153.61,\"open\":154.825,\"priceDate\":\"2022-09-07\",\"symbol\":\"AAPL\",\"volume\":87449574,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598837000,\"changeOverTime\":-0.03358532655843344,\"marketChangeOverTime\":-0.03358532655843344,\"uOpen\":154.825,\"uClose\":155.96,\"uHigh\":156.67,\"uLow\":153.61,\"uVolume\":87449574,\"fOpen\":154.825,\"fClose\":155.96,\"fHigh\":156.67,\"fLow\":153.61,\"fVolume\":87449574,\"label\":\"Sep 7, 22\",\"change\":1.4300000000000068,\"changePercent\":0.0093},{\"close\":154.46,\"high\":156.36,\"low\":152.68,\"open\":154.64,\"priceDate\":\"2022-09-08\",\"symbol\":\"AAPL\",\"volume\":84923847,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688855000,\"changeOverTime\":-0.04288015863180064,\"marketChangeOverTime\":-0.04288015863180064,\"uOpen\":154.64,\"uClose\":154.46,\"uHigh\":156.36,\"uLow\":152.68,\"uVolume\":84923847,\"fOpen\":154.64,\"fClose\":154.46,\"fHigh\":156.36,\"fLow\":152.68,\"fVolume\":84923847,\"label\":\"Sep 8, 22\",\"change\":-1.5,\"changePercent\":-0.0096},{\"close\":157.37,\"high\":157.82,\"low\":154.75,\"open\":155.47,\"priceDate\":\"2022-09-09\",\"symbol\":\"AAPL\",\"volume\":68081006,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-09\",\"updated\":1662773469000,\"changeOverTime\":-0.02484818440946828,\"marketChangeOverTime\":-0.02484818440946828,\"uOpen\":155.47,\"uClose\":157.37,\"uHigh\":157.82,\"uLow\":154.75,\"uVolume\":68081006,\"fOpen\":155.47,\"fClose\":157.37,\"fHigh\":157.82,\"fLow\":154.75,\"fVolume\":68081006,\"label\":\"Sep 9, 22\",\"change\":2.9099999999999966,\"changePercent\":0.0188},{\"close\":163.43,\"high\":164.26,\"low\":159.3,\"open\":159.59,\"priceDate\":\"2022-09-12\",\"symbol\":\"AAPL\",\"volume\":104955962,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-12\",\"updated\":1663032628000,\"changeOverTime\":0.012702937166935255,\"marketChangeOverTime\":0.012702937166935255,\"uOpen\":159.59,\"uClose\":163.43,\"uHigh\":164.26,\"uLow\":159.3,\"uVolume\":104955962,\"fOpen\":159.59,\"fClose\":163.43,\"fHigh\":164.26,\"fLow\":159.3,\"fVolume\":104955962,\"label\":\"Sep 12, 22\",\"change\":6.060000000000002,\"changePercent\":0.0385},{\"close\":153.84,\"high\":160.54,\"low\":153.37,\"open\":159.9,\"priceDate\":\"2022-09-13\",\"symbol\":\"AAPL\",\"volume\":122656614,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-13\",\"updated\":1663119021000,\"changeOverTime\":-0.04672202255545912,\"marketChangeOverTime\":-0.04672202255545912,\"uOpen\":159.9,\"uClose\":153.84,\"uHigh\":160.54,\"uLow\":153.37,\"uVolume\":122656614,\"fOpen\":159.9,\"fClose\":153.84,\"fHigh\":160.54,\"fLow\":153.37,\"fVolume\":122656614,\"label\":\"Sep 13, 22\",\"change\":-9.590000000000003,\"changePercent\":-0.0587},{\"close\":155.31,\"high\":157.1,\"low\":153.6106,\"open\":154.785,\"priceDate\":\"2022-09-14\",\"symbol\":\"AAPL\",\"volume\":87965409,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-14\",\"updated\":1663205465000,\"changeOverTime\":-0.037613087123559256,\"marketChangeOverTime\":-0.037613087123559256,\"uOpen\":154.785,\"uClose\":155.31,\"uHigh\":157.1,\"uLow\":153.6106,\"uVolume\":87965409,\"fOpen\":154.785,\"fClose\":155.31,\"fHigh\":157.1,\"fLow\":153.6106,\"fVolume\":87965409,\"label\":\"Sep 14, 22\",\"change\":1.4699999999999989,\"changePercent\":0.0096},{\"close\":152.37,\"high\":155.24,\"low\":151.38,\"open\":154.65,\"priceDate\":\"2022-09-15\",\"symbol\":\"AAPL\",\"volume\":90481110,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-15\",\"updated\":1663290112000,\"changeOverTime\":-0.05583095798735897,\"marketChangeOverTime\":-0.05583095798735897,\"uOpen\":154.65,\"uClose\":152.37,\"uHigh\":155.24,\"uLow\":151.38,\"uVolume\":90481110,\"fOpen\":154.65,\"fClose\":152.37,\"fHigh\":155.24,\"fLow\":151.38,\"fVolume\":90481110,\"label\":\"Sep 15, 22\",\"change\":-2.9399999999999977,\"changePercent\":-0.0189},{\"close\":150.7,\"high\":151.35,\"low\":148.37,\"open\":151.21,\"priceDate\":\"2022-09-16\",\"symbol\":\"AAPL\",\"volume\":162278841,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-16\",\"updated\":1663378804000,\"changeOverTime\":-0.06617920436237457,\"marketChangeOverTime\":-0.06617920436237457,\"uOpen\":151.21,\"uClose\":150.7,\"uHigh\":151.35,\"uLow\":148.37,\"uVolume\":162278841,\"fOpen\":151.21,\"fClose\":150.7,\"fHigh\":151.35,\"fLow\":148.37,\"fVolume\":162278841,\"label\":\"Sep 16, 22\",\"change\":-1.670000000000016,\"changePercent\":-0.011},{\"close\":154.48,\"high\":154.56,\"low\":149.1,\"open\":149.31,\"priceDate\":\"2022-09-19\",\"symbol\":\"AAPL\",\"volume\":81474246,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-19\",\"updated\":1663651830000,\"changeOverTime\":-0.04275622753748919,\"marketChangeOverTime\":-0.04275622753748919,\"uOpen\":149.31,\"uClose\":154.48,\"uHigh\":154.56,\"uLow\":149.1,\"uVolume\":81474246,\"fOpen\":149.31,\"fClose\":154.48,\"fHigh\":154.56,\"fLow\":149.1,\"fVolume\":81474246,\"label\":\"Sep 19, 22\",\"change\":3.780000000000001,\"changePercent\":0.0251},{\"close\":156.9,\"high\":158.08,\"low\":153.08,\"open\":153.4,\"priceDate\":\"2022-09-20\",\"symbol\":\"AAPL\",\"volume\":107689796,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-20\",\"updated\":1663729246000,\"changeOverTime\":-0.027760565125789997,\"marketChangeOverTime\":-0.027760565125789997,\"uOpen\":153.4,\"uClose\":156.9,\"uHigh\":158.08,\"uLow\":153.08,\"uVolume\":107689796,\"fOpen\":153.4,\"fClose\":156.9,\"fHigh\":158.08,\"fLow\":153.08,\"fVolume\":107689796,\"label\":\"Sep 20, 22\",\"change\":2.420000000000016,\"changePercent\":0.0157},{\"close\":153.72,\"high\":158.74,\"low\":153.6,\"open\":157.34,\"priceDate\":\"2022-09-21\",\"symbol\":\"AAPL\",\"volume\":101696790,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-21\",\"updated\":1663810373000,\"changeOverTime\":-0.04746560912132852,\"marketChangeOverTime\":-0.04746560912132852,\"uOpen\":157.34,\"uClose\":153.72,\"uHigh\":158.74,\"uLow\":153.6,\"uVolume\":101696790,\"fOpen\":157.34,\"fClose\":153.72,\"fHigh\":158.74,\"fLow\":153.6,\"fVolume\":101696790,\"label\":\"Sep 21, 22\",\"change\":-3.180000000000007,\"changePercent\":-0.0203},{\"close\":152.74,\"high\":154.47,\"low\":150.91,\"open\":152.38,\"priceDate\":\"2022-09-22\",\"symbol\":\"AAPL\",\"volume\":86652542,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-22\",\"updated\":1663902055000,\"changeOverTime\":-0.05353823274259503,\"marketChangeOverTime\":-0.05353823274259503,\"uOpen\":152.38,\"uClose\":152.74,\"uHigh\":154.47,\"uLow\":150.91,\"uVolume\":86652542,\"fOpen\":152.38,\"fClose\":152.74,\"fHigh\":154.47,\"fLow\":150.91,\"fVolume\":86652542,\"label\":\"Sep 22, 22\",\"change\":-0.9799999999999898,\"changePercent\":-0.0064},{\"close\":150.43,\"high\":151.47,\"low\":148.56,\"open\":151.19,\"priceDate\":\"2022-09-23\",\"symbol\":\"AAPL\",\"volume\":96029909,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-23\",\"updated\":1663986700000,\"changeOverTime\":-0.06785227413558055,\"marketChangeOverTime\":-0.06785227413558055,\"uOpen\":151.19,\"uClose\":150.43,\"uHigh\":151.47,\"uLow\":148.56,\"uVolume\":96029909,\"fOpen\":151.19,\"fClose\":150.43,\"fHigh\":151.47,\"fLow\":148.56,\"fVolume\":96029909,\"label\":\"Sep 23, 22\",\"change\":-2.3100000000000023,\"changePercent\":-0.0151},{\"close\":150.77,\"high\":153.7701,\"low\":149.64,\"open\":149.66,\"priceDate\":\"2022-09-26\",\"symbol\":\"AAPL\",\"volume\":93339409,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-26\",\"updated\":1664242281000,\"changeOverTime\":-0.06574544553228397,\"marketChangeOverTime\":-0.06574544553228397,\"uOpen\":149.66,\"uClose\":150.77,\"uHigh\":153.7701,\"uLow\":149.64,\"uVolume\":93339409,\"fOpen\":149.66,\"fClose\":150.77,\"fHigh\":153.7701,\"fLow\":149.64,\"fVolume\":93339409,\"label\":\"Sep 26, 22\",\"change\":0.3400000000000034,\"changePercent\":0.0023}],\"quote\":{\"avgTotalVolume\":91918389,\"calculationPrice\":\"close\",\"change\":0.34,\"changePercent\":0.00226,\"close\":150.77,\"closeSource\":\"official\",\"closeTime\":1664222401097,\"companyName\":\"Apple Inc\",\"currency\":\"USD\",\"delayedPrice\":150.84,\"delayedPriceTime\":1664222399006,\"extendedChange\":0.38,\"extendedChangePercent\":0.00252,\"extendedPrice\":151.15,\"extendedPriceTime\":1664236795658,\"high\":153.77,\"highSource\":\"15 minute delayed price\",\"highTime\":1664222400000,\"iexAskPrice\":0,\"iexAskSize\":0,\"iexBidPrice\":0,\"iexBidSize\":0,\"iexClose\":150.71,\"iexCloseTime\":1664222397260,\"iexLastUpdated\":1664222397260,\"iexMarketPercent\":0.018046418099776054,\"iexOpen\":149.75,\"iexOpenTime\":1664199000203,\"iexRealtimePrice\":150.71,\"iexRealtimeSize\":100,\"iexVolume\":1684442,\"lastTradeTime\":1664222399999,\"latestPrice\":150.77,\"latestSource\":\"Close\",\"latestTime\":\"September 26, 2022\",\"latestUpdate\":1664222401097,\"latestVolume\":93339409,\"low\":149.64,\"lowSource\":\"15 minute delayed price\",\"lowTime\":1664199000076,\"marketCap\":2422987279040,\"oddLotDelayedPrice\":150.74,\"oddLotDelayedPriceTime\":1664222397937,\"open\":149.71,\"openTime\":1664199002093,\"openSource\":\"official\",\"peRatio\":24.92,\"previousClose\":150.43,\"previousVolume\":96029909,\"primaryExchange\":\"NASDAQ\",\"symbol\":\"AAPL\",\"volume\":93339409,\"week52High\":182.19,\"week52Low\":128.86,\"ytdChange\":-0.1470753811563338,\"isUSMarketOpen\":false}}",
"oneyear": "{\"chart\":[{\"close\":145.37,\"high\":145.96,\"low\":143.82,\"open\":145.47,\"priceDate\":\"2021-09-27\",\"symbol\":\"AAPL\",\"volume\":74150729,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-09-27\",\"updated\":1660174226000,\"changeOverTime\":0,\"marketChangeOverTime\":0,\"uOpen\":145.47,\"uClose\":145.37,\"uHigh\":145.96,\"uLow\":143.82,\"uVolume\":74150729,\"fOpen\":144.659,\"fClose\":144.56,\"fHigh\":145.147,\"fLow\":143.019,\"fVolume\":74150729,\"label\":\"Sep 27, 21\",\"change\":0,\"changePercent\":0},{\"close\":141.91,\"high\":144.75,\"low\":141.69,\"open\":143.25,\"priceDate\":\"2021-09-28\",\"symbol\":\"AAPL\",\"volume\":108972340,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-09-28\",\"updated\":1660174251000,\"changeOverTime\":-0.023801334525693114,\"marketChangeOverTime\":-0.023801334525693114,\"uOpen\":143.25,\"uClose\":141.91,\"uHigh\":144.75,\"uLow\":141.69,\"uVolume\":108972340,\"fOpen\":142.452,\"fClose\":141.119,\"fHigh\":143.943,\"fLow\":140.901,\"fVolume\":108972340,\"label\":\"Sep 28, 21\",\"change\":-3.460000000000008,\"changePercent\":-0.0238},{\"close\":142.83,\"high\":144.45,\"low\":142.03,\"open\":142.47,\"priceDate\":\"2021-09-29\",\"symbol\":\"AAPL\",\"volume\":74602044,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-09-29\",\"updated\":1660174241000,\"changeOverTime\":-0.017472655981289067,\"marketChangeOverTime\":-0.017472655981289067,\"uOpen\":142.47,\"uClose\":142.83,\"uHigh\":144.45,\"uLow\":142.03,\"uVolume\":74602044,\"fOpen\":141.676,\"fClose\":142.034,\"fHigh\":143.645,\"fLow\":141.239,\"fVolume\":74602044,\"label\":\"Sep 29, 21\",\"change\":0.9200000000000159,\"changePercent\":0.0065},{\"close\":141.5,\"high\":144.378,\"low\":141.28,\"open\":143.66,\"priceDate\":\"2021-09-30\",\"symbol\":\"AAPL\",\"volume\":89056664,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-09-30\",\"updated\":1660174232000,\"changeOverTime\":-0.02662172387700354,\"marketChangeOverTime\":-0.02662172387700354,\"uOpen\":143.66,\"uClose\":141.5,\"uHigh\":144.378,\"uLow\":141.28,\"uVolume\":89056664,\"fOpen\":142.86,\"fClose\":140.712,\"fHigh\":143.574,\"fLow\":140.493,\"fVolume\":89056664,\"label\":\"Sep 30, 21\",\"change\":-1.3300000000000125,\"changePercent\":-0.0093},{\"close\":142.65,\"high\":142.92,\"low\":139.11,\"open\":141.9,\"priceDate\":\"2021-10-01\",\"symbol\":\"AAPL\",\"volume\":94639581,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-01\",\"updated\":1660174226000,\"changeOverTime\":-0.018710875696498583,\"marketChangeOverTime\":-0.018710875696498583,\"uOpen\":141.9,\"uClose\":142.65,\"uHigh\":142.92,\"uLow\":139.1101,\"uVolume\":94639581,\"fOpen\":141.109,\"fClose\":141.855,\"fHigh\":142.124,\"fLow\":138.335,\"fVolume\":94639581,\"label\":\"Oct 1, 21\",\"change\":1.1500000000000057,\"changePercent\":0.0081},{\"close\":139.14,\"high\":142.21,\"low\":138.27,\"open\":141.76,\"priceDate\":\"2021-10-04\",\"symbol\":\"AAPL\",\"volume\":98322008,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-04\",\"updated\":1660174249000,\"changeOverTime\":-0.04285616014308329,\"marketChangeOverTime\":-0.04285616014308329,\"uOpen\":141.76,\"uClose\":139.14,\"uHigh\":142.21,\"uLow\":138.27,\"uVolume\":98322008,\"fOpen\":140.97,\"fClose\":138.365,\"fHigh\":141.418,\"fLow\":137.5,\"fVolume\":98322008,\"label\":\"Oct 4, 21\",\"change\":-3.5100000000000193,\"changePercent\":-0.0246},{\"close\":141.11,\"high\":142.24,\"low\":139.36,\"open\":139.49,\"priceDate\":\"2021-10-05\",\"symbol\":\"AAPL\",\"volume\":80861062,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-05\",\"updated\":1660174246000,\"changeOverTime\":-0.029304533259957286,\"marketChangeOverTime\":-0.029304533259957286,\"uOpen\":139.49,\"uClose\":141.11,\"uHigh\":142.24,\"uLow\":139.36,\"uVolume\":80861062,\"fOpen\":138.713,\"fClose\":140.324,\"fHigh\":141.447,\"fLow\":138.583,\"fVolume\":80861062,\"label\":\"Oct 5, 21\",\"change\":1.9700000000000273,\"changePercent\":0.0142},{\"close\":142,\"high\":142.15,\"low\":138.37,\"open\":139.47,\"priceDate\":\"2021-10-06\",\"symbol\":\"AAPL\",\"volume\":83221119,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-06\",\"updated\":1660174254000,\"changeOverTime\":-0.023182224668088357,\"marketChangeOverTime\":-0.023182224668088357,\"uOpen\":139.47,\"uClose\":142,\"uHigh\":142.15,\"uLow\":138.37,\"uVolume\":83221119,\"fOpen\":138.693,\"fClose\":141.209,\"fHigh\":141.358,\"fLow\":137.599,\"fVolume\":83221119,\"label\":\"Oct 6, 21\",\"change\":0.8899999999999864,\"changePercent\":0.0063},{\"close\":143.29,\"high\":144.215,\"low\":142.72,\"open\":143.06,\"priceDate\":\"2021-10-07\",\"symbol\":\"AAPL\",\"volume\":61732656,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-07\",\"updated\":1660174233000,\"changeOverTime\":-0.014308316709087242,\"marketChangeOverTime\":-0.014308316709087242,\"uOpen\":143.06,\"uClose\":143.29,\"uHigh\":144.215,\"uLow\":142.72,\"uVolume\":61732656,\"fOpen\":142.263,\"fClose\":142.492,\"fHigh\":143.411,\"fLow\":141.925,\"fVolume\":61732656,\"label\":\"Oct 7, 21\",\"change\":1.289999999999992,\"changePercent\":0.0091},{\"close\":142.9,\"high\":144.178,\"low\":142.56,\"open\":144.03,\"priceDate\":\"2021-10-08\",\"symbol\":\"AAPL\",\"volume\":58773155,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-08\",\"updated\":1660174251000,\"changeOverTime\":-0.01699112609204099,\"marketChangeOverTime\":-0.01699112609204099,\"uOpen\":144.03,\"uClose\":142.9,\"uHigh\":144.1781,\"uLow\":142.56,\"uVolume\":58773155,\"fOpen\":143.227,\"fClose\":142.104,\"fHigh\":143.375,\"fLow\":141.766,\"fVolume\":58773155,\"label\":\"Oct 8, 21\",\"change\":-0.38999999999998636,\"changePercent\":-0.0027},{\"close\":142.81,\"high\":144.81,\"low\":141.81,\"open\":142.27,\"priceDate\":\"2021-10-11\",\"symbol\":\"AAPL\",\"volume\":64452219,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-11\",\"updated\":1660174252000,\"changeOverTime\":-0.017610235949645746,\"marketChangeOverTime\":-0.017610235949645746,\"uOpen\":142.27,\"uClose\":142.81,\"uHigh\":144.81,\"uLow\":141.81,\"uVolume\":64452219,\"fOpen\":141.477,\"fClose\":142.014,\"fHigh\":144.003,\"fLow\":141.02,\"fVolume\":64452219,\"label\":\"Oct 11, 21\",\"change\":-0.09000000000000341,\"changePercent\":-0.0006},{\"close\":141.51,\"high\":143.25,\"low\":141.04,\"open\":143.23,\"priceDate\":\"2021-10-12\",\"symbol\":\"AAPL\",\"volume\":73035859,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-12\",\"updated\":1660174241000,\"changeOverTime\":-0.026552933892825297,\"marketChangeOverTime\":-0.026552933892825297,\"uOpen\":143.23,\"uClose\":141.51,\"uHigh\":143.25,\"uLow\":141.0401,\"uVolume\":73035859,\"fOpen\":142.432,\"fClose\":140.722,\"fHigh\":142.452,\"fLow\":140.254,\"fVolume\":73035859,\"label\":\"Oct 12, 21\",\"change\":-1.3000000000000114,\"changePercent\":-0.0091},{\"close\":140.91,\"high\":141.4,\"low\":139.2,\"open\":141.235,\"priceDate\":\"2021-10-13\",\"symbol\":\"AAPL\",\"volume\":78762721,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-13\",\"updated\":1660174237000,\"changeOverTime\":-0.030680332943523476,\"marketChangeOverTime\":-0.030680332943523476,\"uOpen\":141.235,\"uClose\":140.91,\"uHigh\":141.4,\"uLow\":139.2,\"uVolume\":78762721,\"fOpen\":140.448,\"fClose\":140.125,\"fHigh\":140.612,\"fLow\":138.424,\"fVolume\":78762721,\"label\":\"Oct 13, 21\",\"change\":-0.5999999999999943,\"changePercent\":-0.0042},{\"close\":143.76,\"high\":143.88,\"low\":141.51,\"open\":142.11,\"priceDate\":\"2021-10-14\",\"symbol\":\"AAPL\",\"volume\":69907100,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-14\",\"updated\":1660174257000,\"changeOverTime\":-0.01107518745270698,\"marketChangeOverTime\":-0.01107518745270698,\"uOpen\":142.11,\"uClose\":143.76,\"uHigh\":143.88,\"uLow\":141.51,\"uVolume\":69907100,\"fOpen\":141.318,\"fClose\":142.959,\"fHigh\":143.078,\"fLow\":140.722,\"fVolume\":69907100,\"label\":\"Oct 14, 21\",\"change\":2.8499999999999943,\"changePercent\":0.0202},{\"close\":144.84,\"high\":144.895,\"low\":143.51,\"open\":143.77,\"priceDate\":\"2021-10-15\",\"symbol\":\"AAPL\",\"volume\":67940334,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-15\",\"updated\":1660174246000,\"changeOverTime\":-0.0036458691614501006,\"marketChangeOverTime\":-0.0036458691614501006,\"uOpen\":143.77,\"uClose\":144.84,\"uHigh\":144.895,\"uLow\":143.51,\"uVolume\":67940334,\"fOpen\":142.969,\"fClose\":144.033,\"fHigh\":144.088,\"fLow\":142.71,\"fVolume\":67940334,\"label\":\"Oct 15, 21\",\"change\":1.0800000000000125,\"changePercent\":0.0075},{\"close\":146.55,\"high\":146.84,\"low\":143.16,\"open\":143.445,\"priceDate\":\"2021-10-18\",\"symbol\":\"AAPL\",\"volume\":85589175,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-18\",\"updated\":1660174226000,\"changeOverTime\":0.008117218133039877,\"marketChangeOverTime\":0.008117218133039877,\"uOpen\":143.445,\"uClose\":146.55,\"uHigh\":146.84,\"uLow\":143.16,\"uVolume\":85589175,\"fOpen\":142.646,\"fClose\":145.733,\"fHigh\":146.022,\"fLow\":142.362,\"fVolume\":85589175,\"label\":\"Oct 18, 21\",\"change\":1.710000000000008,\"changePercent\":0.0118},{\"close\":148.76,\"high\":149.17,\"low\":146.55,\"open\":147.01,\"priceDate\":\"2021-10-19\",\"symbol\":\"AAPL\",\"volume\":76378894,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-19\",\"updated\":1660174260000,\"changeOverTime\":0.023319804636444837,\"marketChangeOverTime\":0.023319804636444837,\"uOpen\":147.01,\"uClose\":148.76,\"uHigh\":149.17,\"uLow\":146.55,\"uVolume\":76378894,\"fOpen\":146.191,\"fClose\":147.931,\"fHigh\":148.339,\"fLow\":145.733,\"fVolume\":76378894,\"label\":\"Oct 19, 21\",\"change\":2.2099999999999795,\"changePercent\":0.0151},{\"close\":149.26,\"high\":149.754,\"low\":148.12,\"open\":148.7,\"priceDate\":\"2021-10-20\",\"symbol\":\"AAPL\",\"volume\":58418788,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-20\",\"updated\":1660174257000,\"changeOverTime\":0.02675930384536002,\"marketChangeOverTime\":0.02675930384536002,\"uOpen\":148.7,\"uClose\":149.26,\"uHigh\":149.7539,\"uLow\":148.12,\"uVolume\":58418788,\"fOpen\":147.871,\"fClose\":148.428,\"fHigh\":148.919,\"fLow\":147.295,\"fVolume\":58418788,\"label\":\"Oct 20, 21\",\"change\":0.5,\"changePercent\":0.0034},{\"close\":149.48,\"high\":149.64,\"low\":147.87,\"open\":148.81,\"priceDate\":\"2021-10-21\",\"symbol\":\"AAPL\",\"volume\":61420990,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-21\",\"updated\":1660174244000,\"changeOverTime\":0.028272683497282694,\"marketChangeOverTime\":0.028272683497282694,\"uOpen\":148.81,\"uClose\":149.48,\"uHigh\":149.64,\"uLow\":147.87,\"uVolume\":61420990,\"fOpen\":147.981,\"fClose\":148.647,\"fHigh\":148.806,\"fLow\":147.046,\"fVolume\":61420990,\"label\":\"Oct 21, 21\",\"change\":0.21999999999999886,\"changePercent\":0.0015},{\"close\":148.69,\"high\":150.18,\"low\":148.64,\"open\":149.69,\"priceDate\":\"2021-10-22\",\"symbol\":\"AAPL\",\"volume\":58883443,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-22\",\"updated\":1660174246000,\"changeOverTime\":0.02283827474719676,\"marketChangeOverTime\":0.02283827474719676,\"uOpen\":149.69,\"uClose\":148.69,\"uHigh\":150.18,\"uLow\":148.64,\"uVolume\":58883443,\"fOpen\":148.856,\"fClose\":147.862,\"fHigh\":149.343,\"fLow\":147.812,\"fVolume\":58883443,\"label\":\"Oct 22, 21\",\"change\":-0.789999999999992,\"changePercent\":-0.0053},{\"close\":148.64,\"high\":149.37,\"low\":147.621,\"open\":148.68,\"priceDate\":\"2021-10-25\",\"symbol\":\"AAPL\",\"volume\":50720556,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-25\",\"updated\":1660174232000,\"changeOverTime\":0.022494324826305163,\"marketChangeOverTime\":0.022494324826305163,\"uOpen\":148.68,\"uClose\":148.64,\"uHigh\":149.37,\"uLow\":147.6211,\"uVolume\":50720556,\"fOpen\":147.852,\"fClose\":147.812,\"fHigh\":148.538,\"fLow\":146.799,\"fVolume\":50720556,\"label\":\"Oct 25, 21\",\"change\":-0.05000000000001137,\"changePercent\":-0.0003},{\"close\":149.32,\"high\":150.84,\"low\":149.01,\"open\":149.33,\"priceDate\":\"2021-10-26\",\"symbol\":\"AAPL\",\"volume\":60893395,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-26\",\"updated\":1660174223000,\"changeOverTime\":0.027172043750429857,\"marketChangeOverTime\":0.027172043750429857,\"uOpen\":149.33,\"uClose\":149.32,\"uHigh\":150.84,\"uLow\":149.0101,\"uVolume\":60893395,\"fOpen\":148.498,\"fClose\":148.488,\"fHigh\":150,\"fLow\":148.18,\"fVolume\":60893395,\"label\":\"Oct 26, 21\",\"change\":0.6800000000000068,\"changePercent\":0.0046},{\"close\":148.85,\"high\":149.73,\"low\":148.49,\"open\":149.36,\"priceDate\":\"2021-10-27\",\"symbol\":\"AAPL\",\"volume\":56094929,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-27\",\"updated\":1660174260000,\"changeOverTime\":0.023938914494049595,\"marketChangeOverTime\":0.023938914494049595,\"uOpen\":149.36,\"uClose\":148.85,\"uHigh\":149.73,\"uLow\":148.49,\"uVolume\":56094929,\"fOpen\":148.528,\"fClose\":148.021,\"fHigh\":148.896,\"fLow\":147.663,\"fVolume\":56094929,\"label\":\"Oct 27, 21\",\"change\":-0.46999999999999886,\"changePercent\":-0.0031},{\"close\":152.57,\"high\":153.165,\"low\":149.72,\"open\":149.82,\"priceDate\":\"2021-10-28\",\"symbol\":\"AAPL\",\"volume\":100077888,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-28\",\"updated\":1660174257000,\"changeOverTime\":0.04952878860837854,\"marketChangeOverTime\":0.04952878860837854,\"uOpen\":149.82,\"uClose\":152.57,\"uHigh\":153.165,\"uLow\":149.72,\"uVolume\":100077888,\"fOpen\":148.985,\"fClose\":151.72,\"fHigh\":152.312,\"fLow\":148.886,\"fVolume\":100077888,\"label\":\"Oct 28, 21\",\"change\":3.719999999999999,\"changePercent\":0.025},{\"close\":149.8,\"high\":149.94,\"low\":146.413,\"open\":147.215,\"priceDate\":\"2021-10-29\",\"symbol\":\"AAPL\",\"volume\":124953168,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-10-29\",\"updated\":1660174252000,\"changeOverTime\":0.03047396299098856,\"marketChangeOverTime\":0.03047396299098856,\"uOpen\":147.215,\"uClose\":149.8,\"uHigh\":149.94,\"uLow\":146.4128,\"uVolume\":124953168,\"fOpen\":146.395,\"fClose\":148.965,\"fHigh\":149.105,\"fLow\":145.597,\"fVolume\":124953168,\"label\":\"Oct 29, 21\",\"change\":-2.769999999999982,\"changePercent\":-0.0182},{\"close\":148.96,\"high\":149.7,\"low\":147.8,\"open\":148.985,\"priceDate\":\"2021-11-01\",\"symbol\":\"AAPL\",\"volume\":74588258,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-01\",\"updated\":1660174218000,\"changeOverTime\":0.024695604320011028,\"marketChangeOverTime\":0.024695604320011028,\"uOpen\":148.985,\"uClose\":148.96,\"uHigh\":149.7,\"uLow\":147.8,\"uVolume\":74588258,\"fOpen\":148.155,\"fClose\":148.13,\"fHigh\":148.866,\"fLow\":146.976,\"fVolume\":74588258,\"label\":\"Nov 1, 21\",\"change\":-0.8400000000000034,\"changePercent\":-0.0056},{\"close\":150.02,\"high\":151.57,\"low\":148.65,\"open\":148.66,\"priceDate\":\"2021-11-02\",\"symbol\":\"AAPL\",\"volume\":69121987,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-02\",\"updated\":1660174252000,\"changeOverTime\":0.03198734264291123,\"marketChangeOverTime\":0.03198734264291123,\"uOpen\":148.66,\"uClose\":150.02,\"uHigh\":151.57,\"uLow\":148.65,\"uVolume\":69121987,\"fOpen\":147.832,\"fClose\":149.184,\"fHigh\":150.725,\"fLow\":147.822,\"fVolume\":69121987,\"label\":\"Nov 2, 21\",\"change\":1.0600000000000023,\"changePercent\":0.0071},{\"close\":151.49,\"high\":151.97,\"low\":149.82,\"open\":150.39,\"priceDate\":\"2021-11-03\",\"symbol\":\"AAPL\",\"volume\":54511534,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-03\",\"updated\":1660174249000,\"changeOverTime\":0.042099470317121856,\"marketChangeOverTime\":0.042099470317121856,\"uOpen\":150.39,\"uClose\":151.49,\"uHigh\":151.97,\"uLow\":149.82,\"uVolume\":54511534,\"fOpen\":149.552,\"fClose\":150.646,\"fHigh\":151.123,\"fLow\":148.985,\"fVolume\":54511534,\"label\":\"Nov 3, 21\",\"change\":1.4699999999999989,\"changePercent\":0.0098},{\"close\":150.96,\"high\":152.43,\"low\":150.64,\"open\":151.58,\"priceDate\":\"2021-11-04\",\"symbol\":\"AAPL\",\"volume\":60394616,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-04\",\"updated\":1660174246000,\"changeOverTime\":0.03845360115567176,\"marketChangeOverTime\":0.03845360115567176,\"uOpen\":151.58,\"uClose\":150.96,\"uHigh\":152.43,\"uLow\":150.64,\"uVolume\":60394616,\"fOpen\":150.735,\"fClose\":150.119,\"fHigh\":151.581,\"fLow\":149.801,\"fVolume\":60394616,\"label\":\"Nov 4, 21\",\"change\":-0.5300000000000011,\"changePercent\":-0.0035},{\"close\":151.28,\"high\":152.2,\"low\":150.06,\"open\":151.89,\"priceDate\":\"2021-11-05\",\"symbol\":\"AAPL\",\"volume\":65463883,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-05\",\"updated\":1660174244000,\"changeOverTime\":0.040654880649377424,\"marketChangeOverTime\":0.040654880649377424,\"uOpen\":151.89,\"uClose\":151.28,\"uHigh\":152.2,\"uLow\":150.06,\"uVolume\":65463883,\"fOpen\":151.264,\"fClose\":150.657,\"fHigh\":151.573,\"fLow\":149.442,\"fVolume\":65463883,\"label\":\"Nov 5, 21\",\"change\":0.3199999999999932,\"changePercent\":0.0021},{\"close\":150.44,\"high\":151.57,\"low\":150.16,\"open\":151.41,\"priceDate\":\"2021-11-08\",\"symbol\":\"AAPL\",\"volume\":55020868,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-08\",\"updated\":1660174244000,\"changeOverTime\":0.034876521978399896,\"marketChangeOverTime\":0.034876521978399896,\"uOpen\":151.41,\"uClose\":150.44,\"uHigh\":151.57,\"uLow\":150.16,\"uVolume\":55020868,\"fOpen\":150.786,\"fClose\":149.82,\"fHigh\":150.945,\"fLow\":149.541,\"fVolume\":55020868,\"label\":\"Nov 8, 21\",\"change\":-0.8400000000000034,\"changePercent\":-0.0056},{\"close\":150.81,\"high\":151.428,\"low\":150.06,\"open\":150.2,\"priceDate\":\"2021-11-09\",\"symbol\":\"AAPL\",\"volume\":56787930,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-09\",\"updated\":1660174252000,\"changeOverTime\":0.037421751392997166,\"marketChangeOverTime\":0.037421751392997166,\"uOpen\":150.2,\"uClose\":150.81,\"uHigh\":151.428,\"uLow\":150.0601,\"uVolume\":56787930,\"fOpen\":149.581,\"fClose\":150.189,\"fHigh\":150.804,\"fLow\":149.442,\"fVolume\":56787930,\"label\":\"Nov 9, 21\",\"change\":0.37000000000000455,\"changePercent\":0.0025},{\"close\":147.92,\"high\":150.13,\"low\":147.85,\"open\":150.02,\"priceDate\":\"2021-11-10\",\"symbol\":\"AAPL\",\"volume\":65187092,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-10\",\"updated\":1660174254000,\"changeOverTime\":0.01754144596546731,\"marketChangeOverTime\":0.01754144596546731,\"uOpen\":150.02,\"uClose\":147.92,\"uHigh\":150.13,\"uLow\":147.85,\"uVolume\":65187092,\"fOpen\":149.402,\"fClose\":147.31,\"fHigh\":149.511,\"fLow\":147.241,\"fVolume\":65187092,\"label\":\"Nov 10, 21\",\"change\":-2.890000000000015,\"changePercent\":-0.0192},{\"close\":147.87,\"high\":149.43,\"low\":147.681,\"open\":148.96,\"priceDate\":\"2021-11-11\",\"symbol\":\"AAPL\",\"volume\":40999950,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-11\",\"updated\":1660174257000,\"changeOverTime\":0.01719749604457591,\"marketChangeOverTime\":0.01719749604457591,\"uOpen\":148.96,\"uClose\":147.87,\"uHigh\":149.43,\"uLow\":147.681,\"uVolume\":40999950,\"fOpen\":148.346,\"fClose\":147.261,\"fHigh\":148.814,\"fLow\":147.072,\"fVolume\":40999950,\"label\":\"Nov 11, 21\",\"change\":-0.04999999999998295,\"changePercent\":-0.0003},{\"close\":149.99,\"high\":150.4,\"low\":147.48,\"open\":148.43,\"priceDate\":\"2021-11-12\",\"symbol\":\"AAPL\",\"volume\":63804008,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-12\",\"updated\":1660174237000,\"changeOverTime\":0.03178097269037631,\"marketChangeOverTime\":0.03178097269037631,\"uOpen\":148.43,\"uClose\":149.99,\"uHigh\":150.4,\"uLow\":147.48,\"uVolume\":63804008,\"fOpen\":147.818,\"fClose\":149.372,\"fHigh\":149.78,\"fLow\":146.872,\"fVolume\":63804008,\"label\":\"Nov 12, 21\",\"change\":2.1200000000000045,\"changePercent\":0.0143},{\"close\":150,\"high\":151.88,\"low\":149.43,\"open\":150.37,\"priceDate\":\"2021-11-15\",\"symbol\":\"AAPL\",\"volume\":59222803,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-15\",\"updated\":1660174223000,\"changeOverTime\":0.031849762674554555,\"marketChangeOverTime\":0.031849762674554555,\"uOpen\":150.37,\"uClose\":150,\"uHigh\":151.88,\"uLow\":149.43,\"uVolume\":59222803,\"fOpen\":149.75,\"fClose\":149.382,\"fHigh\":151.254,\"fLow\":148.814,\"fVolume\":59222803,\"label\":\"Nov 15, 21\",\"change\":0.009999999999990905,\"changePercent\":0.0001},{\"close\":151,\"high\":151.488,\"low\":149.34,\"open\":149.94,\"priceDate\":\"2021-11-16\",\"symbol\":\"AAPL\",\"volume\":59256210,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-16\",\"updated\":1660174244000,\"changeOverTime\":0.03872876109238492,\"marketChangeOverTime\":0.03872876109238492,\"uOpen\":149.94,\"uClose\":151,\"uHigh\":151.488,\"uLow\":149.34,\"uVolume\":59256210,\"fOpen\":149.322,\"fClose\":150.378,\"fHigh\":150.864,\"fLow\":148.725,\"fVolume\":59256210,\"label\":\"Nov 16, 21\",\"change\":1,\"changePercent\":0.0067},{\"close\":153.49,\"high\":155,\"low\":150.99,\"open\":150.995,\"priceDate\":\"2021-11-17\",\"symbol\":\"AAPL\",\"volume\":88807000,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-17\",\"updated\":1660174223000,\"changeOverTime\":0.055857467152782586,\"marketChangeOverTime\":0.055857467152782586,\"uOpen\":150.995,\"uClose\":153.49,\"uHigh\":155,\"uLow\":150.99,\"uVolume\":88807000,\"fOpen\":150.373,\"fClose\":152.858,\"fHigh\":154.361,\"fLow\":150.368,\"fVolume\":88807000,\"label\":\"Nov 17, 21\",\"change\":2.490000000000009,\"changePercent\":0.0165},{\"close\":157.87,\"high\":158.67,\"low\":153.05,\"open\":153.71,\"priceDate\":\"2021-11-18\",\"symbol\":\"AAPL\",\"volume\":137827673,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-18\",\"updated\":1660174249000,\"changeOverTime\":0.08598748022287954,\"marketChangeOverTime\":0.08598748022287954,\"uOpen\":153.71,\"uClose\":157.87,\"uHigh\":158.67,\"uLow\":153.05,\"uVolume\":137827673,\"fOpen\":153.077,\"fClose\":157.219,\"fHigh\":158.016,\"fLow\":152.419,\"fVolume\":137827673,\"label\":\"Nov 18, 21\",\"change\":4.3799999999999955,\"changePercent\":0.0285},{\"close\":160.55,\"high\":161.02,\"low\":156.533,\"open\":157.65,\"priceDate\":\"2021-11-19\",\"symbol\":\"AAPL\",\"volume\":117305597,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-19\",\"updated\":1660174260000,\"changeOverTime\":0.10442319598266497,\"marketChangeOverTime\":0.10442319598266497,\"uOpen\":157.65,\"uClose\":160.55,\"uHigh\":161.02,\"uLow\":156.5328,\"uVolume\":117305597,\"fOpen\":157,\"fClose\":159.888,\"fHigh\":160.356,\"fLow\":155.888,\"fVolume\":117305597,\"label\":\"Nov 19, 21\",\"change\":2.680000000000007,\"changePercent\":0.017},{\"close\":161.02,\"high\":165.7,\"low\":161,\"open\":161.68,\"priceDate\":\"2021-11-22\",\"symbol\":\"AAPL\",\"volume\":117467889,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-22\",\"updated\":1660174244000,\"changeOverTime\":0.10765632523904523,\"marketChangeOverTime\":0.10765632523904523,\"uOpen\":161.68,\"uClose\":161.02,\"uHigh\":165.7,\"uLow\":161,\"uVolume\":117467889,\"fOpen\":161.014,\"fClose\":160.356,\"fHigh\":165.017,\"fLow\":160.337,\"fVolume\":117467889,\"label\":\"Nov 22, 21\",\"change\":0.46999999999999886,\"changePercent\":0.0029},{\"close\":161.41,\"high\":161.8,\"low\":159.06,\"open\":161.12,\"priceDate\":\"2021-11-23\",\"symbol\":\"AAPL\",\"volume\":96041899,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-23\",\"updated\":1660174254000,\"changeOverTime\":0.11033913462199899,\"marketChangeOverTime\":0.11033913462199899,\"uOpen\":161.12,\"uClose\":161.41,\"uHigh\":161.8,\"uLow\":159.0601,\"uVolume\":96041899,\"fOpen\":160.456,\"fClose\":160.745,\"fHigh\":161.133,\"fLow\":158.405,\"fVolume\":96041899,\"label\":\"Nov 23, 21\",\"change\":0.38999999999998636,\"changePercent\":0.0024},{\"close\":161.94,\"high\":162.14,\"low\":159.64,\"open\":160.75,\"priceDate\":\"2021-11-24\",\"symbol\":\"AAPL\",\"volume\":69463623,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-24\",\"updated\":1660174226000,\"changeOverTime\":0.11398500378344908,\"marketChangeOverTime\":0.11398500378344908,\"uOpen\":160.75,\"uClose\":161.94,\"uHigh\":162.14,\"uLow\":159.64,\"uVolume\":69463623,\"fOpen\":160.088,\"fClose\":161.273,\"fHigh\":161.472,\"fLow\":158.982,\"fVolume\":69463623,\"label\":\"Nov 24, 21\",\"change\":0.5300000000000011,\"changePercent\":0.0033},{\"close\":156.81,\"high\":160.45,\"low\":156.36,\"open\":159.565,\"priceDate\":\"2021-11-26\",\"symbol\":\"AAPL\",\"volume\":76959752,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-26\",\"updated\":1660174252000,\"changeOverTime\":0.07869574189997934,\"marketChangeOverTime\":0.07869574189997934,\"uOpen\":159.565,\"uClose\":156.81,\"uHigh\":160.45,\"uLow\":156.36,\"uVolume\":76959752,\"fOpen\":158.907,\"fClose\":156.164,\"fHigh\":159.789,\"fLow\":155.716,\"fVolume\":76959752,\"label\":\"Nov 26, 21\",\"change\":-5.1299999999999955,\"changePercent\":-0.0317},{\"close\":160.24,\"high\":161.19,\"low\":158.79,\"open\":159.37,\"priceDate\":\"2021-11-29\",\"symbol\":\"AAPL\",\"volume\":88748217,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-29\",\"updated\":1660174252000,\"changeOverTime\":0.10229070647313754,\"marketChangeOverTime\":0.10229070647313754,\"uOpen\":159.37,\"uClose\":160.24,\"uHigh\":161.19,\"uLow\":158.7901,\"uVolume\":88748217,\"fOpen\":158.713,\"fClose\":159.58,\"fHigh\":160.526,\"fLow\":158.136,\"fVolume\":88748217,\"label\":\"Nov 29, 21\",\"change\":3.430000000000007,\"changePercent\":0.0219},{\"close\":165.3,\"high\":165.52,\"low\":159.92,\"open\":159.985,\"priceDate\":\"2021-11-30\",\"symbol\":\"AAPL\",\"volume\":174048056,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-11-30\",\"updated\":1660174221000,\"changeOverTime\":0.1370984384673592,\"marketChangeOverTime\":0.1370984384673592,\"uOpen\":159.985,\"uClose\":165.3,\"uHigh\":165.52,\"uLow\":159.92,\"uVolume\":174048056,\"fOpen\":159.326,\"fClose\":164.619,\"fHigh\":164.838,\"fLow\":159.261,\"fVolume\":174048056,\"label\":\"Nov 30, 21\",\"change\":5.060000000000002,\"changePercent\":0.0316},{\"close\":164.77,\"high\":170.3,\"low\":164.53,\"open\":167.48,\"priceDate\":\"2021-12-01\",\"symbol\":\"AAPL\",\"volume\":152423003,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-01\",\"updated\":1660174218000,\"changeOverTime\":0.1334525693059091,\"marketChangeOverTime\":0.1334525693059091,\"uOpen\":167.48,\"uClose\":164.77,\"uHigh\":170.3,\"uLow\":164.53,\"uVolume\":152423003,\"fOpen\":166.79,\"fClose\":164.091,\"fHigh\":169.598,\"fLow\":163.852,\"fVolume\":152423003,\"label\":\"Dec 1, 21\",\"change\":-0.5300000000000011,\"changePercent\":-0.0032},{\"close\":163.76,\"high\":164.2,\"low\":157.8,\"open\":158.735,\"priceDate\":\"2021-12-02\",\"symbol\":\"AAPL\",\"volume\":136739174,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-02\",\"updated\":1660174223000,\"changeOverTime\":0.1265047809039003,\"marketChangeOverTime\":0.1265047809039003,\"uOpen\":158.735,\"uClose\":163.76,\"uHigh\":164.2,\"uLow\":157.8,\"uVolume\":136739174,\"fOpen\":158.081,\"fClose\":163.085,\"fHigh\":163.523,\"fLow\":157.15,\"fVolume\":136739174,\"label\":\"Dec 2, 21\",\"change\":-1.0100000000000193,\"changePercent\":-0.0061},{\"close\":161.84,\"high\":164.96,\"low\":159.72,\"open\":164.02,\"priceDate\":\"2021-12-03\",\"symbol\":\"AAPL\",\"volume\":118023116,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-03\",\"updated\":1660174237000,\"changeOverTime\":0.11329710394166609,\"marketChangeOverTime\":0.11329710394166609,\"uOpen\":164.02,\"uClose\":161.84,\"uHigh\":164.96,\"uLow\":159.72,\"uVolume\":118023116,\"fOpen\":163.344,\"fClose\":161.173,\"fHigh\":164.28,\"fLow\":159.062,\"fVolume\":118023116,\"label\":\"Dec 3, 21\",\"change\":-1.9199999999999875,\"changePercent\":-0.0117},{\"close\":165.32,\"high\":167.88,\"low\":164.28,\"open\":164.29,\"priceDate\":\"2021-12-06\",\"symbol\":\"AAPL\",\"volume\":107496982,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-06\",\"updated\":1660174221000,\"changeOverTime\":0.13723601843571567,\"marketChangeOverTime\":0.13723601843571567,\"uOpen\":164.29,\"uClose\":165.32,\"uHigh\":167.8799,\"uLow\":164.28,\"uVolume\":107496982,\"fOpen\":163.613,\"fClose\":164.639,\"fHigh\":167.188,\"fLow\":163.603,\"fVolume\":107496982,\"label\":\"Dec 6, 21\",\"change\":3.4799999999999898,\"changePercent\":0.0215},{\"close\":171.18,\"high\":171.58,\"low\":168.34,\"open\":169.08,\"priceDate\":\"2021-12-07\",\"symbol\":\"AAPL\",\"volume\":120405352,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-07\",\"updated\":1660174226000,\"changeOverTime\":0.1775469491642017,\"marketChangeOverTime\":0.1775469491642017,\"uOpen\":169.08,\"uClose\":171.18,\"uHigh\":171.58,\"uLow\":168.34,\"uVolume\":120405352,\"fOpen\":168.383,\"fClose\":170.475,\"fHigh\":170.873,\"fLow\":167.646,\"fVolume\":120405352,\"label\":\"Dec 7, 21\",\"change\":5.860000000000014,\"changePercent\":0.0354},{\"close\":175.08,\"high\":175.96,\"low\":170.7,\"open\":172.125,\"priceDate\":\"2021-12-08\",\"symbol\":\"AAPL\",\"volume\":116998901,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-08\",\"updated\":1660174241000,\"changeOverTime\":0.20437504299374015,\"marketChangeOverTime\":0.20437504299374015,\"uOpen\":172.125,\"uClose\":175.08,\"uHigh\":175.96,\"uLow\":170.7,\"uVolume\":116998901,\"fOpen\":171.416,\"fClose\":174.359,\"fHigh\":175.235,\"fLow\":169.997,\"fVolume\":116998901,\"label\":\"Dec 8, 21\",\"change\":3.9000000000000057,\"changePercent\":0.0228},{\"close\":174.56,\"high\":176.75,\"low\":173.92,\"open\":174.91,\"priceDate\":\"2021-12-09\",\"symbol\":\"AAPL\",\"volume\":108923739,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-09\",\"updated\":1660174254000,\"changeOverTime\":0.2007979638164683,\"marketChangeOverTime\":0.2007979638164683,\"uOpen\":174.91,\"uClose\":174.56,\"uHigh\":176.75,\"uLow\":173.92,\"uVolume\":108923739,\"fOpen\":174.189,\"fClose\":173.841,\"fHigh\":176.022,\"fLow\":173.203,\"fVolume\":108923739,\"label\":\"Dec 9, 21\",\"change\":-0.5200000000000102,\"changePercent\":-0.003},{\"close\":179.45,\"high\":179.63,\"low\":174.69,\"open\":175.205,\"priceDate\":\"2021-12-10\",\"symbol\":\"AAPL\",\"volume\":115402731,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-10\",\"updated\":1660174221000,\"changeOverTime\":0.23443626607965867,\"marketChangeOverTime\":0.23443626607965867,\"uOpen\":175.205,\"uClose\":179.45,\"uHigh\":179.63,\"uLow\":174.69,\"uVolume\":115402731,\"fOpen\":174.483,\"fClose\":178.711,\"fHigh\":178.89,\"fLow\":173.97,\"fVolume\":115402731,\"label\":\"Dec 10, 21\",\"change\":4.889999999999986,\"changePercent\":0.028},{\"close\":175.74,\"high\":182.13,\"low\":175.53,\"open\":181.115,\"priceDate\":\"2021-12-13\",\"symbol\":\"AAPL\",\"volume\":153237019,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-13\",\"updated\":1660174257000,\"changeOverTime\":0.20891518194950817,\"marketChangeOverTime\":0.20891518194950817,\"uOpen\":181.115,\"uClose\":175.74,\"uHigh\":182.13,\"uLow\":175.53,\"uVolume\":153237019,\"fOpen\":180.369,\"fClose\":175.016,\"fHigh\":181.379,\"fLow\":174.807,\"fVolume\":153237019,\"label\":\"Dec 13, 21\",\"change\":-3.7099999999999795,\"changePercent\":-0.0207},{\"close\":174.33,\"high\":177.74,\"low\":172.21,\"open\":175.25,\"priceDate\":\"2021-12-14\",\"symbol\":\"AAPL\",\"volume\":139380382,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-14\",\"updated\":1660174244000,\"changeOverTime\":0.1992157941803674,\"marketChangeOverTime\":0.1992157941803674,\"uOpen\":175.25,\"uClose\":174.33,\"uHigh\":177.74,\"uLow\":172.21,\"uVolume\":139380382,\"fOpen\":174.528,\"fClose\":173.612,\"fHigh\":177.008,\"fLow\":171.5,\"fVolume\":139380382,\"label\":\"Dec 14, 21\",\"change\":-1.4099999999999966,\"changePercent\":-0.008},{\"close\":179.3,\"high\":179.5,\"low\":172.311,\"open\":175.11,\"priceDate\":\"2021-12-15\",\"symbol\":\"AAPL\",\"volume\":131063257,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-15\",\"updated\":1660174244000,\"changeOverTime\":0.23340441631698428,\"marketChangeOverTime\":0.23340441631698428,\"uOpen\":175.11,\"uClose\":179.3,\"uHigh\":179.5,\"uLow\":172.3108,\"uVolume\":131063257,\"fOpen\":174.388,\"fClose\":178.561,\"fHigh\":178.76,\"fLow\":171.601,\"fVolume\":131063257,\"label\":\"Dec 15, 21\",\"change\":4.969999999999999,\"changePercent\":0.0285},{\"close\":172.26,\"high\":181.14,\"low\":170.75,\"open\":179.28,\"priceDate\":\"2021-12-16\",\"symbol\":\"AAPL\",\"volume\":150185843,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-16\",\"updated\":1660174246000,\"changeOverTime\":0.1849762674554584,\"marketChangeOverTime\":0.1849762674554584,\"uOpen\":179.28,\"uClose\":172.26,\"uHigh\":181.14,\"uLow\":170.75,\"uVolume\":150185843,\"fOpen\":178.541,\"fClose\":171.55,\"fHigh\":180.394,\"fLow\":170.046,\"fVolume\":150185843,\"label\":\"Dec 16, 21\",\"change\":-7.0400000000000205,\"changePercent\":-0.0393},{\"close\":171.14,\"high\":173.47,\"low\":169.69,\"open\":169.93,\"priceDate\":\"2021-12-17\",\"symbol\":\"AAPL\",\"volume\":195923441,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-17\",\"updated\":1660174221000,\"changeOverTime\":0.17727178922748835,\"marketChangeOverTime\":0.17727178922748835,\"uOpen\":169.93,\"uClose\":171.14,\"uHigh\":173.47,\"uLow\":169.69,\"uVolume\":195923441,\"fOpen\":169.23,\"fClose\":170.435,\"fHigh\":172.755,\"fLow\":168.991,\"fVolume\":195923441,\"label\":\"Dec 17, 21\",\"change\":-1.1200000000000045,\"changePercent\":-0.0065},{\"close\":169.75,\"high\":170.58,\"low\":167.46,\"open\":168.28,\"priceDate\":\"2021-12-20\",\"symbol\":\"AAPL\",\"volume\":107499114,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-20\",\"updated\":1660174221000,\"changeOverTime\":0.16770998142670424,\"marketChangeOverTime\":0.16770998142670424,\"uOpen\":168.28,\"uClose\":169.75,\"uHigh\":170.58,\"uLow\":167.46,\"uVolume\":107499114,\"fOpen\":167.587,\"fClose\":169.051,\"fHigh\":169.877,\"fLow\":166.77,\"fVolume\":107499114,\"label\":\"Dec 20, 21\",\"change\":-1.3899999999999864,\"changePercent\":-0.0081},{\"close\":172.99,\"high\":173.2,\"low\":169.12,\"open\":171.555,\"priceDate\":\"2021-12-21\",\"symbol\":\"AAPL\",\"volume\":91185905,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-21\",\"updated\":1660174249000,\"changeOverTime\":0.18999793630047468,\"marketChangeOverTime\":0.18999793630047468,\"uOpen\":171.555,\"uClose\":172.99,\"uHigh\":173.2,\"uLow\":169.12,\"uVolume\":91185905,\"fOpen\":170.848,\"fClose\":172.277,\"fHigh\":172.486,\"fLow\":168.423,\"fVolume\":91185905,\"label\":\"Dec 21, 21\",\"change\":3.240000000000009,\"changePercent\":0.0191},{\"close\":175.64,\"high\":175.86,\"low\":172.15,\"open\":173.04,\"priceDate\":\"2021-12-22\",\"symbol\":\"AAPL\",\"volume\":92135303,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-22\",\"updated\":1660174218000,\"changeOverTime\":0.20822728210772498,\"marketChangeOverTime\":0.20822728210772498,\"uOpen\":173.04,\"uClose\":175.64,\"uHigh\":175.86,\"uLow\":172.15,\"uVolume\":92135303,\"fOpen\":172.327,\"fClose\":174.916,\"fHigh\":175.135,\"fLow\":171.441,\"fVolume\":92135303,\"label\":\"Dec 22, 21\",\"change\":2.6499999999999773,\"changePercent\":0.0153},{\"close\":176.28,\"high\":176.85,\"low\":175.27,\"open\":175.85,\"priceDate\":\"2021-12-23\",\"symbol\":\"AAPL\",\"volume\":68356567,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-23\",\"updated\":1660174254000,\"changeOverTime\":0.21262984109513652,\"marketChangeOverTime\":0.21262984109513652,\"uOpen\":175.85,\"uClose\":176.28,\"uHigh\":176.8499,\"uLow\":175.27,\"uVolume\":68356567,\"fOpen\":175.125,\"fClose\":175.554,\"fHigh\":176.121,\"fLow\":174.548,\"fVolume\":68356567,\"label\":\"Dec 23, 21\",\"change\":0.6400000000000148,\"changePercent\":0.0036},{\"close\":180.33,\"high\":180.42,\"low\":177.07,\"open\":177.085,\"priceDate\":\"2021-12-27\",\"symbol\":\"AAPL\",\"volume\":74919582,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-27\",\"updated\":1660174246000,\"changeOverTime\":0.24048978468734958,\"marketChangeOverTime\":0.24048978468734958,\"uOpen\":177.085,\"uClose\":180.33,\"uHigh\":180.42,\"uLow\":177.07,\"uVolume\":74919582,\"fOpen\":176.355,\"fClose\":179.587,\"fHigh\":179.677,\"fLow\":176.34,\"fVolume\":74919582,\"label\":\"Dec 27, 21\",\"change\":4.050000000000011,\"changePercent\":0.023},{\"close\":179.29,\"high\":181.33,\"low\":178.53,\"open\":180.16,\"priceDate\":\"2021-12-28\",\"symbol\":\"AAPL\",\"volume\":79144339,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-28\",\"updated\":1660174257000,\"changeOverTime\":0.23333562633280586,\"marketChangeOverTime\":0.23333562633280586,\"uOpen\":180.16,\"uClose\":179.29,\"uHigh\":181.33,\"uLow\":178.53,\"uVolume\":79144339,\"fOpen\":179.418,\"fClose\":178.551,\"fHigh\":180.583,\"fLow\":177.794,\"fVolume\":79144339,\"label\":\"Dec 28, 21\",\"change\":-1.0400000000000205,\"changePercent\":-0.0058},{\"close\":179.38,\"high\":180.63,\"low\":178.14,\"open\":179.33,\"priceDate\":\"2021-12-29\",\"symbol\":\"AAPL\",\"volume\":62348931,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-29\",\"updated\":1660174244000,\"changeOverTime\":0.2339547361904106,\"marketChangeOverTime\":0.2339547361904106,\"uOpen\":179.33,\"uClose\":179.38,\"uHigh\":180.63,\"uLow\":178.14,\"uVolume\":62348931,\"fOpen\":178.591,\"fClose\":178.641,\"fHigh\":179.886,\"fLow\":177.406,\"fVolume\":62348931,\"label\":\"Dec 29, 21\",\"change\":0.09000000000000341,\"changePercent\":0.0005},{\"close\":178.2,\"high\":180.57,\"low\":178.09,\"open\":179.47,\"priceDate\":\"2021-12-30\",\"symbol\":\"AAPL\",\"volume\":59773014,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-30\",\"updated\":1660174254000,\"changeOverTime\":0.22583751805737073,\"marketChangeOverTime\":0.22583751805737073,\"uOpen\":179.47,\"uClose\":178.2,\"uHigh\":180.57,\"uLow\":178.09,\"uVolume\":59773014,\"fOpen\":178.73,\"fClose\":177.466,\"fHigh\":179.826,\"fLow\":177.356,\"fVolume\":59773014,\"label\":\"Dec 30, 21\",\"change\":-1.1800000000000068,\"changePercent\":-0.0066},{\"close\":177.57,\"high\":179.23,\"low\":177.26,\"open\":178.085,\"priceDate\":\"2021-12-31\",\"symbol\":\"AAPL\",\"volume\":64062261,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2021-12-31\",\"updated\":1660174233000,\"changeOverTime\":0.22150374905413764,\"marketChangeOverTime\":0.22150374905413764,\"uOpen\":178.085,\"uClose\":177.57,\"uHigh\":179.23,\"uLow\":177.26,\"uVolume\":64062261,\"fOpen\":177.351,\"fClose\":176.838,\"fHigh\":178.491,\"fLow\":176.53,\"fVolume\":64062261,\"label\":\"Dec 31, 21\",\"change\":-0.6299999999999955,\"changePercent\":-0.0035},{\"close\":182.01,\"high\":182.88,\"low\":177.71,\"open\":177.83,\"priceDate\":\"2022-01-03\",\"symbol\":\"AAPL\",\"volume\":104701220,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-03\",\"updated\":1660174249000,\"changeOverTime\":0.25204650202930445,\"marketChangeOverTime\":0.25204650202930445,\"uOpen\":177.83,\"uClose\":182.01,\"uHigh\":182.88,\"uLow\":177.71,\"uVolume\":104701220,\"fOpen\":177.097,\"fClose\":181.26,\"fHigh\":182.126,\"fLow\":176.978,\"fVolume\":104701220,\"label\":\"Jan 3, 22\",\"change\":4.439999999999998,\"changePercent\":0.025},{\"close\":179.7,\"high\":182.94,\"low\":179.12,\"open\":182.63,\"priceDate\":\"2022-01-04\",\"symbol\":\"AAPL\",\"volume\":99310438,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-04\",\"updated\":1660174223000,\"changeOverTime\":0.2361560156841163,\"marketChangeOverTime\":0.2361560156841163,\"uOpen\":182.63,\"uClose\":179.7,\"uHigh\":182.94,\"uLow\":179.12,\"uVolume\":99310438,\"fOpen\":181.877,\"fClose\":178.96,\"fHigh\":182.186,\"fLow\":178.382,\"fVolume\":99310438,\"label\":\"Jan 4, 22\",\"change\":-2.3100000000000023,\"changePercent\":-0.0127},{\"close\":174.92,\"high\":180.17,\"low\":174.64,\"open\":179.61,\"priceDate\":\"2022-01-05\",\"symbol\":\"AAPL\",\"volume\":94537602,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-05\",\"updated\":1660174244000,\"changeOverTime\":0.20327440324688714,\"marketChangeOverTime\":0.20327440324688714,\"uOpen\":179.61,\"uClose\":174.92,\"uHigh\":180.17,\"uLow\":174.64,\"uVolume\":94537602,\"fOpen\":178.87,\"fClose\":174.199,\"fHigh\":179.428,\"fLow\":173.92,\"fVolume\":94537602,\"label\":\"Jan 5, 22\",\"change\":-4.780000000000001,\"changePercent\":-0.0266},{\"close\":172,\"high\":175.3,\"low\":171.64,\"open\":172.7,\"priceDate\":\"2022-01-06\",\"symbol\":\"AAPL\",\"volume\":96903955,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-06\",\"updated\":1660174227000,\"changeOverTime\":0.18318772786682255,\"marketChangeOverTime\":0.18318772786682255,\"uOpen\":172.7,\"uClose\":172,\"uHigh\":175.3,\"uLow\":171.64,\"uVolume\":96903955,\"fOpen\":171.988,\"fClose\":171.291,\"fHigh\":174.578,\"fLow\":170.933,\"fVolume\":96903955,\"label\":\"Jan 6, 22\",\"change\":-2.9199999999999875,\"changePercent\":-0.0167},{\"close\":172.17,\"high\":174.14,\"low\":171.03,\"open\":172.89,\"priceDate\":\"2022-01-07\",\"symbol\":\"AAPL\",\"volume\":86709147,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-07\",\"updated\":1660174246000,\"changeOverTime\":0.18435715759785362,\"marketChangeOverTime\":0.18435715759785362,\"uOpen\":172.89,\"uClose\":172.17,\"uHigh\":174.14,\"uLow\":171.03,\"uVolume\":86709147,\"fOpen\":172.178,\"fClose\":171.461,\"fHigh\":173.422,\"fLow\":170.325,\"fVolume\":86709147,\"label\":\"Jan 7, 22\",\"change\":0.1699999999999875,\"changePercent\":0.001},{\"close\":172.19,\"high\":172.5,\"low\":168.17,\"open\":169.08,\"priceDate\":\"2022-01-10\",\"symbol\":\"AAPL\",\"volume\":106765552,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-10\",\"updated\":1660174223000,\"changeOverTime\":0.18449473756621032,\"marketChangeOverTime\":0.18449473756621032,\"uOpen\":169.08,\"uClose\":172.19,\"uHigh\":172.5,\"uLow\":168.17,\"uVolume\":106765552,\"fOpen\":168.383,\"fClose\":171.48,\"fHigh\":171.789,\"fLow\":167.477,\"fVolume\":106765552,\"label\":\"Jan 10, 22\",\"change\":0.020000000000010232,\"changePercent\":0.0001},{\"close\":175.08,\"high\":175.18,\"low\":170.82,\"open\":172.32,\"priceDate\":\"2022-01-11\",\"symbol\":\"AAPL\",\"volume\":76138312,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-11\",\"updated\":1660174249000,\"changeOverTime\":0.20437504299374015,\"marketChangeOverTime\":0.20437504299374015,\"uOpen\":172.32,\"uClose\":175.08,\"uHigh\":175.18,\"uLow\":170.82,\"uVolume\":76138312,\"fOpen\":171.61,\"fClose\":174.359,\"fHigh\":174.458,\"fLow\":170.116,\"fVolume\":76138312,\"label\":\"Jan 11, 22\",\"change\":2.890000000000015,\"changePercent\":0.0168},{\"close\":175.53,\"high\":177.18,\"low\":174.82,\"open\":176.12,\"priceDate\":\"2022-01-12\",\"symbol\":\"AAPL\",\"volume\":74805173,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-12\",\"updated\":1660174254000,\"changeOverTime\":0.20747059228176373,\"marketChangeOverTime\":0.20747059228176373,\"uOpen\":176.12,\"uClose\":175.53,\"uHigh\":177.18,\"uLow\":174.82,\"uVolume\":74805173,\"fOpen\":175.394,\"fClose\":174.807,\"fHigh\":176.45,\"fLow\":174.1,\"fVolume\":74805173,\"label\":\"Jan 12, 22\",\"change\":0.44999999999998863,\"changePercent\":0.0026},{\"close\":172.19,\"high\":176.62,\"low\":171.79,\"open\":175.78,\"priceDate\":\"2022-01-13\",\"symbol\":\"AAPL\",\"volume\":84505760,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-13\",\"updated\":1660174227000,\"changeOverTime\":0.18449473756621032,\"marketChangeOverTime\":0.18449473756621032,\"uOpen\":175.78,\"uClose\":172.19,\"uHigh\":176.62,\"uLow\":171.79,\"uVolume\":84505760,\"fOpen\":175.056,\"fClose\":171.48,\"fHigh\":175.892,\"fLow\":171.082,\"fVolume\":84505760,\"label\":\"Jan 13, 22\",\"change\":-3.3400000000000034,\"changePercent\":-0.019},{\"close\":173.07,\"high\":173.78,\"low\":171.09,\"open\":171.34,\"priceDate\":\"2022-01-14\",\"symbol\":\"AAPL\",\"volume\":80440780,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-14\",\"updated\":1660174241000,\"changeOverTime\":0.190548256173901,\"marketChangeOverTime\":0.190548256173901,\"uOpen\":171.34,\"uClose\":173.07,\"uHigh\":173.78,\"uLow\":171.09,\"uVolume\":80440780,\"fOpen\":170.634,\"fClose\":172.357,\"fHigh\":173.064,\"fLow\":170.385,\"fVolume\":80440780,\"label\":\"Jan 14, 22\",\"change\":0.8799999999999955,\"changePercent\":0.0051},{\"close\":169.8,\"high\":172.54,\"low\":169.405,\"open\":171.51,\"priceDate\":\"2022-01-18\",\"symbol\":\"AAPL\",\"volume\":91168729,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-18\",\"updated\":1660174249000,\"changeOverTime\":0.16805393134759583,\"marketChangeOverTime\":0.16805393134759583,\"uOpen\":171.51,\"uClose\":169.8,\"uHigh\":172.54,\"uLow\":169.405,\"uVolume\":91168729,\"fOpen\":170.803,\"fClose\":169.1,\"fHigh\":171.829,\"fLow\":168.707,\"fVolume\":91168729,\"label\":\"Jan 18, 22\",\"change\":-3.269999999999982,\"changePercent\":-0.0189},{\"close\":166.23,\"high\":171.08,\"low\":165.94,\"open\":170,\"priceDate\":\"2022-01-19\",\"symbol\":\"AAPL\",\"volume\":94814990,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-19\",\"updated\":1660174221000,\"changeOverTime\":0.14349590699594128,\"marketChangeOverTime\":0.14349590699594128,\"uOpen\":170,\"uClose\":166.23,\"uHigh\":171.08,\"uLow\":165.94,\"uVolume\":94814990,\"fOpen\":169.299,\"fClose\":165.545,\"fHigh\":170.375,\"fLow\":165.256,\"fVolume\":94814990,\"label\":\"Jan 19, 22\",\"change\":-3.5700000000000216,\"changePercent\":-0.021},{\"close\":164.51,\"high\":169.68,\"low\":164.18,\"open\":166.98,\"priceDate\":\"2022-01-20\",\"symbol\":\"AAPL\",\"volume\":91420515,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-20\",\"updated\":1660174227000,\"changeOverTime\":0.13166402971727306,\"marketChangeOverTime\":0.13166402971727306,\"uOpen\":166.98,\"uClose\":164.51,\"uHigh\":169.68,\"uLow\":164.18,\"uVolume\":91420515,\"fOpen\":166.292,\"fClose\":163.832,\"fHigh\":168.981,\"fLow\":163.503,\"fVolume\":91420515,\"label\":\"Jan 20, 22\",\"change\":-1.7199999999999989,\"changePercent\":-0.0103},{\"close\":162.41,\"high\":166.33,\"low\":162.3,\"open\":164.415,\"priceDate\":\"2022-01-21\",\"symbol\":\"AAPL\",\"volume\":122848858,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-21\",\"updated\":1660174241000,\"changeOverTime\":0.11721813303982934,\"marketChangeOverTime\":0.11721813303982934,\"uOpen\":164.415,\"uClose\":162.41,\"uHigh\":166.33,\"uLow\":162.3,\"uVolume\":122848858,\"fOpen\":163.737,\"fClose\":161.741,\"fHigh\":165.645,\"fLow\":161.631,\"fVolume\":122848858,\"label\":\"Jan 21, 22\",\"change\":-2.0999999999999943,\"changePercent\":-0.0128},{\"close\":161.62,\"high\":162.3,\"low\":154.7,\"open\":160.02,\"priceDate\":\"2022-01-24\",\"symbol\":\"AAPL\",\"volume\":162706686,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-24\",\"updated\":1660174223000,\"changeOverTime\":0.11178372428974341,\"marketChangeOverTime\":0.11178372428974341,\"uOpen\":160.02,\"uClose\":161.62,\"uHigh\":162.3,\"uLow\":154.7,\"uVolume\":162706686,\"fOpen\":159.361,\"fClose\":160.954,\"fHigh\":161.631,\"fLow\":154.063,\"fVolume\":162706686,\"label\":\"Jan 24, 22\",\"change\":-0.789999999999992,\"changePercent\":-0.0049},{\"close\":159.78,\"high\":162.76,\"low\":157.02,\"open\":158.98,\"priceDate\":\"2022-01-25\",\"symbol\":\"AAPL\",\"volume\":115798367,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-25\",\"updated\":1660174238000,\"changeOverTime\":0.09912636720093551,\"marketChangeOverTime\":0.09912636720093551,\"uOpen\":158.98,\"uClose\":159.78,\"uHigh\":162.76,\"uLow\":157.02,\"uVolume\":115798367,\"fOpen\":158.325,\"fClose\":159.122,\"fHigh\":162.089,\"fLow\":156.373,\"fVolume\":115798367,\"label\":\"Jan 25, 22\",\"change\":-1.8400000000000034,\"changePercent\":-0.0114},{\"close\":159.69,\"high\":164.389,\"low\":157.82,\"open\":163.5,\"priceDate\":\"2022-01-26\",\"symbol\":\"AAPL\",\"volume\":108275308,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-26\",\"updated\":1660174254000,\"changeOverTime\":0.09850725734333077,\"marketChangeOverTime\":0.09850725734333077,\"uOpen\":163.5,\"uClose\":159.69,\"uHigh\":164.3894,\"uLow\":157.82,\"uVolume\":108275308,\"fOpen\":162.826,\"fClose\":159.032,\"fHigh\":163.712,\"fLow\":157.17,\"fVolume\":108275308,\"label\":\"Jan 26, 22\",\"change\":-0.09000000000000341,\"changePercent\":-0.0006},{\"close\":159.22,\"high\":163.84,\"low\":158.28,\"open\":162.45,\"priceDate\":\"2022-01-27\",\"symbol\":\"AAPL\",\"volume\":121954638,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-27\",\"updated\":1660174246000,\"changeOverTime\":0.0952741280869505,\"marketChangeOverTime\":0.0952741280869505,\"uOpen\":162.45,\"uClose\":159.22,\"uHigh\":163.84,\"uLow\":158.28,\"uVolume\":121954638,\"fOpen\":161.781,\"fClose\":158.564,\"fHigh\":163.165,\"fLow\":157.628,\"fVolume\":121954638,\"label\":\"Jan 27, 22\",\"change\":-0.46999999999999886,\"changePercent\":-0.0029},{\"close\":170.33,\"high\":170.35,\"low\":162.8,\"open\":165.71,\"priceDate\":\"2022-01-28\",\"symbol\":\"AAPL\",\"volume\":179935660,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-28\",\"updated\":1660174260000,\"changeOverTime\":0.17169980050904593,\"marketChangeOverTime\":0.17169980050904593,\"uOpen\":165.71,\"uClose\":170.33,\"uHigh\":170.35,\"uLow\":162.8,\"uVolume\":179935660,\"fOpen\":165.027,\"fClose\":169.628,\"fHigh\":169.648,\"fLow\":162.129,\"fVolume\":179935660,\"label\":\"Jan 28, 22\",\"change\":11.110000000000014,\"changePercent\":0.0698},{\"close\":174.78,\"high\":175,\"low\":169.51,\"open\":170.16,\"priceDate\":\"2022-01-31\",\"symbol\":\"AAPL\",\"volume\":115541590,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-01-31\",\"updated\":1660174249000,\"changeOverTime\":0.20231134346839097,\"marketChangeOverTime\":0.20231134346839097,\"uOpen\":170.16,\"uClose\":174.78,\"uHigh\":175,\"uLow\":169.51,\"uVolume\":115541590,\"fOpen\":169.459,\"fClose\":174.06,\"fHigh\":174.279,\"fLow\":168.812,\"fVolume\":115541590,\"label\":\"Jan 31, 22\",\"change\":4.449999999999989,\"changePercent\":0.0261},{\"close\":174.61,\"high\":174.84,\"low\":172.31,\"open\":174.01,\"priceDate\":\"2022-02-01\",\"symbol\":\"AAPL\",\"volume\":86213911,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-01\",\"updated\":1660174218000,\"changeOverTime\":0.2011419137373599,\"marketChangeOverTime\":0.2011419137373599,\"uOpen\":174.01,\"uClose\":174.61,\"uHigh\":174.84,\"uLow\":172.31,\"uVolume\":86213911,\"fOpen\":173.293,\"fClose\":173.89,\"fHigh\":174.12,\"fLow\":171.6,\"fVolume\":86213911,\"label\":\"Feb 1, 22\",\"change\":-0.1699999999999875,\"changePercent\":-0.001},{\"close\":175.84,\"high\":175.88,\"low\":173.33,\"open\":174.745,\"priceDate\":\"2022-02-02\",\"symbol\":\"AAPL\",\"volume\":84914256,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-02\",\"updated\":1660174233000,\"changeOverTime\":0.20960308179129117,\"marketChangeOverTime\":0.20960308179129117,\"uOpen\":174.745,\"uClose\":175.84,\"uHigh\":175.88,\"uLow\":173.33,\"uVolume\":84914256,\"fOpen\":174.025,\"fClose\":175.115,\"fHigh\":175.155,\"fLow\":172.616,\"fVolume\":84914256,\"label\":\"Feb 2, 22\",\"change\":1.2299999999999898,\"changePercent\":0.007},{\"close\":172.9,\"high\":176.24,\"low\":172.12,\"open\":174.48,\"priceDate\":\"2022-02-03\",\"symbol\":\"AAPL\",\"volume\":89418074,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-03\",\"updated\":1660174252000,\"changeOverTime\":0.1893788264428699,\"marketChangeOverTime\":0.1893788264428699,\"uOpen\":174.48,\"uClose\":172.9,\"uHigh\":176.2399,\"uLow\":172.12,\"uVolume\":89418074,\"fOpen\":173.761,\"fClose\":172.188,\"fHigh\":175.514,\"fLow\":171.411,\"fVolume\":89418074,\"label\":\"Feb 3, 22\",\"change\":-2.9399999999999977,\"changePercent\":-0.0167},{\"close\":172.39,\"high\":174.1,\"low\":170.68,\"open\":171.68,\"priceDate\":\"2022-02-04\",\"symbol\":\"AAPL\",\"volume\":82465400,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-04\",\"updated\":1660174223000,\"changeOverTime\":0.1858705372497763,\"marketChangeOverTime\":0.1858705372497763,\"uOpen\":171.68,\"uClose\":172.39,\"uHigh\":174.1,\"uLow\":170.68,\"uVolume\":82465400,\"fOpen\":171.19,\"fClose\":171.898,\"fHigh\":173.603,\"fLow\":170.193,\"fVolume\":82465400,\"label\":\"Feb 4, 22\",\"change\":-0.5100000000000193,\"changePercent\":-0.0029},{\"close\":171.66,\"high\":173.946,\"low\":170.95,\"open\":172.86,\"priceDate\":\"2022-02-07\",\"symbol\":\"AAPL\",\"volume\":77251204,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-07\",\"updated\":1660174238000,\"changeOverTime\":0.1808488684047602,\"marketChangeOverTime\":0.1808488684047602,\"uOpen\":172.86,\"uClose\":171.66,\"uHigh\":173.9458,\"uLow\":170.95,\"uVolume\":77251204,\"fOpen\":172.367,\"fClose\":171.17,\"fHigh\":173.45,\"fLow\":170.462,\"fVolume\":77251204,\"label\":\"Feb 7, 22\",\"change\":-0.7299999999999898,\"changePercent\":-0.0042},{\"close\":174.83,\"high\":175.35,\"low\":171.43,\"open\":171.73,\"priceDate\":\"2022-02-08\",\"symbol\":\"AAPL\",\"volume\":74829217,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-08\",\"updated\":1660174257000,\"changeOverTime\":0.20265529338928256,\"marketChangeOverTime\":0.20265529338928256,\"uOpen\":171.73,\"uClose\":174.83,\"uHigh\":175.35,\"uLow\":171.43,\"uVolume\":74829217,\"fOpen\":171.24,\"fClose\":174.331,\"fHigh\":174.85,\"fLow\":170.941,\"fVolume\":74829217,\"label\":\"Feb 8, 22\",\"change\":3.170000000000016,\"changePercent\":0.0185},{\"close\":176.28,\"high\":176.65,\"low\":174.9,\"open\":176.05,\"priceDate\":\"2022-02-09\",\"symbol\":\"AAPL\",\"volume\":71285038,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-09\",\"updated\":1660174254000,\"changeOverTime\":0.21262984109513652,\"marketChangeOverTime\":0.21262984109513652,\"uOpen\":176.05,\"uClose\":176.28,\"uHigh\":176.65,\"uLow\":174.9,\"uVolume\":71285038,\"fOpen\":175.548,\"fClose\":175.777,\"fHigh\":176.146,\"fLow\":174.401,\"fVolume\":71285038,\"label\":\"Feb 9, 22\",\"change\":1.4499999999999886,\"changePercent\":0.0083},{\"close\":172.12,\"high\":175.48,\"low\":171.55,\"open\":174.14,\"priceDate\":\"2022-02-10\",\"symbol\":\"AAPL\",\"volume\":90865899,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-10\",\"updated\":1660174257000,\"changeOverTime\":0.18401320767696222,\"marketChangeOverTime\":0.18401320767696222,\"uOpen\":174.14,\"uClose\":172.12,\"uHigh\":175.48,\"uLow\":171.55,\"uVolume\":90865899,\"fOpen\":173.643,\"fClose\":171.629,\"fHigh\":174.98,\"fLow\":171.061,\"fVolume\":90865899,\"label\":\"Feb 10, 22\",\"change\":-4.159999999999997,\"changePercent\":-0.0236},{\"close\":168.64,\"high\":173.08,\"low\":168.04,\"open\":172.33,\"priceDate\":\"2022-02-11\",\"symbol\":\"AAPL\",\"volume\":98670687,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-11\",\"updated\":1660174233000,\"changeOverTime\":0.16007429318291244,\"marketChangeOverTime\":0.16007429318291244,\"uOpen\":172.33,\"uClose\":168.64,\"uHigh\":173.08,\"uLow\":168.04,\"uVolume\":98670687,\"fOpen\":171.839,\"fClose\":168.159,\"fHigh\":172.586,\"fLow\":167.561,\"fVolume\":98670687,\"label\":\"Feb 11, 22\",\"change\":-3.480000000000018,\"changePercent\":-0.0202},{\"close\":168.88,\"high\":169.58,\"low\":166.56,\"open\":167.37,\"priceDate\":\"2022-02-14\",\"symbol\":\"AAPL\",\"volume\":86185530,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-14\",\"updated\":1660174257000,\"changeOverTime\":0.16172525280319178,\"marketChangeOverTime\":0.16172525280319178,\"uOpen\":167.37,\"uClose\":168.88,\"uHigh\":169.58,\"uLow\":166.56,\"uVolume\":86185530,\"fOpen\":166.893,\"fClose\":168.398,\"fHigh\":169.096,\"fLow\":166.085,\"fVolume\":86185530,\"label\":\"Feb 14, 22\",\"change\":0.2400000000000091,\"changePercent\":0.0014},{\"close\":172.79,\"high\":172.95,\"low\":170.25,\"open\":170.97,\"priceDate\":\"2022-02-15\",\"symbol\":\"AAPL\",\"volume\":64286320,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-15\",\"updated\":1660174233000,\"changeOverTime\":0.1886221366169085,\"marketChangeOverTime\":0.1886221366169085,\"uOpen\":170.97,\"uClose\":172.79,\"uHigh\":172.95,\"uLow\":170.25,\"uVolume\":64286320,\"fOpen\":170.482,\"fClose\":172.297,\"fHigh\":172.457,\"fLow\":169.764,\"fVolume\":64286320,\"label\":\"Feb 15, 22\",\"change\":3.9099999999999966,\"changePercent\":0.0232},{\"close\":172.55,\"high\":173.34,\"low\":170.05,\"open\":171.85,\"priceDate\":\"2022-02-16\",\"symbol\":\"AAPL\",\"volume\":61177398,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-16\",\"updated\":1660174260000,\"changeOverTime\":0.18697117699662932,\"marketChangeOverTime\":0.18697117699662932,\"uOpen\":171.85,\"uClose\":172.55,\"uHigh\":173.34,\"uLow\":170.05,\"uVolume\":61177398,\"fOpen\":171.36,\"fClose\":172.058,\"fHigh\":172.846,\"fLow\":169.565,\"fVolume\":61177398,\"label\":\"Feb 16, 22\",\"change\":-0.23999999999998067,\"changePercent\":-0.0014},{\"close\":168.88,\"high\":171.91,\"low\":168.47,\"open\":171.03,\"priceDate\":\"2022-02-17\",\"symbol\":\"AAPL\",\"volume\":69589344,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-17\",\"updated\":1660174241000,\"changeOverTime\":0.16172525280319178,\"marketChangeOverTime\":0.16172525280319178,\"uOpen\":171.03,\"uClose\":168.88,\"uHigh\":171.91,\"uLow\":168.47,\"uVolume\":69589344,\"fOpen\":170.542,\"fClose\":168.398,\"fHigh\":171.42,\"fLow\":167.99,\"fVolume\":69589344,\"label\":\"Feb 17, 22\",\"change\":-3.670000000000016,\"changePercent\":-0.0213},{\"close\":167.3,\"high\":170.541,\"low\":166.19,\"open\":169.82,\"priceDate\":\"2022-02-18\",\"symbol\":\"AAPL\",\"volume\":82772674,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-18\",\"updated\":1660174238000,\"changeOverTime\":0.15085643530301993,\"marketChangeOverTime\":0.15085643530301993,\"uOpen\":169.82,\"uClose\":167.3,\"uHigh\":170.5413,\"uLow\":166.19,\"uVolume\":82772674,\"fOpen\":169.336,\"fClose\":166.823,\"fHigh\":170.055,\"fLow\":165.716,\"fVolume\":82772674,\"label\":\"Feb 18, 22\",\"change\":-1.579999999999984,\"changePercent\":-0.0094},{\"close\":164.32,\"high\":166.69,\"low\":162.15,\"open\":164.98,\"priceDate\":\"2022-02-22\",\"symbol\":\"AAPL\",\"volume\":91162758,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-22\",\"updated\":1660174252000,\"changeOverTime\":0.13035702001788532,\"marketChangeOverTime\":0.13035702001788532,\"uOpen\":164.98,\"uClose\":164.32,\"uHigh\":166.69,\"uLow\":162.15,\"uVolume\":91162758,\"fOpen\":164.509,\"fClose\":163.851,\"fHigh\":166.215,\"fLow\":161.688,\"fVolume\":91162758,\"label\":\"Feb 22, 22\",\"change\":-2.980000000000018,\"changePercent\":-0.0178},{\"close\":160.07,\"high\":166.15,\"low\":159.75,\"open\":165.54,\"priceDate\":\"2022-02-23\",\"symbol\":\"AAPL\",\"volume\":90009247,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-23\",\"updated\":1660174232000,\"changeOverTime\":0.10112127674210626,\"marketChangeOverTime\":0.10112127674210626,\"uOpen\":165.54,\"uClose\":160.07,\"uHigh\":166.15,\"uLow\":159.75,\"uVolume\":90009247,\"fOpen\":165.068,\"fClose\":159.613,\"fHigh\":165.676,\"fLow\":159.294,\"fVolume\":90009247,\"label\":\"Feb 23, 22\",\"change\":-4.25,\"changePercent\":-0.0259},{\"close\":162.74,\"high\":162.85,\"low\":152,\"open\":152.58,\"priceDate\":\"2022-02-24\",\"symbol\":\"AAPL\",\"volume\":141147540,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-24\",\"updated\":1660174249000,\"changeOverTime\":0.11948820251771344,\"marketChangeOverTime\":0.11948820251771344,\"uOpen\":152.58,\"uClose\":162.74,\"uHigh\":162.85,\"uLow\":152,\"uVolume\":141147540,\"fOpen\":152.145,\"fClose\":162.276,\"fHigh\":162.386,\"fLow\":151.567,\"fVolume\":141147540,\"label\":\"Feb 24, 22\",\"change\":2.670000000000016,\"changePercent\":0.0167},{\"close\":164.85,\"high\":165.12,\"low\":160.874,\"open\":163.84,\"priceDate\":\"2022-02-25\",\"symbol\":\"AAPL\",\"volume\":91974222,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-25\",\"updated\":1660174246000,\"changeOverTime\":0.13400288917933542,\"marketChangeOverTime\":0.13400288917933542,\"uOpen\":163.84,\"uClose\":164.85,\"uHigh\":165.12,\"uLow\":160.8738,\"uVolume\":91974222,\"fOpen\":163.373,\"fClose\":164.38,\"fHigh\":164.649,\"fLow\":160.415,\"fVolume\":91974222,\"label\":\"Feb 25, 22\",\"change\":2.109999999999985,\"changePercent\":0.013},{\"close\":165.12,\"high\":165.42,\"low\":162.43,\"open\":163.06,\"priceDate\":\"2022-02-28\",\"symbol\":\"AAPL\",\"volume\":95056629,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-02-28\",\"updated\":1660174246000,\"changeOverTime\":0.13586021875214968,\"marketChangeOverTime\":0.13586021875214968,\"uOpen\":163.06,\"uClose\":165.12,\"uHigh\":165.42,\"uLow\":162.43,\"uVolume\":95056629,\"fOpen\":162.595,\"fClose\":164.649,\"fHigh\":164.948,\"fLow\":161.967,\"fVolume\":95056629,\"label\":\"Feb 28, 22\",\"change\":0.27000000000001023,\"changePercent\":0.0016},{\"close\":163.2,\"high\":166.6,\"low\":161.97,\"open\":164.695,\"priceDate\":\"2022-03-01\",\"symbol\":\"AAPL\",\"volume\":83474425,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-01\",\"updated\":1660174241000,\"changeOverTime\":0.12265254178991528,\"marketChangeOverTime\":0.12265254178991528,\"uOpen\":164.695,\"uClose\":163.2,\"uHigh\":166.6,\"uLow\":161.97,\"uVolume\":83474425,\"fOpen\":164.225,\"fClose\":162.735,\"fHigh\":166.125,\"fLow\":161.508,\"fVolume\":83474425,\"label\":\"Mar 1, 22\",\"change\":-1.920000000000016,\"changePercent\":-0.0116},{\"close\":166.56,\"high\":167.36,\"low\":162.95,\"open\":164.39,\"priceDate\":\"2022-03-02\",\"symbol\":\"AAPL\",\"volume\":79724750,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-02\",\"updated\":1660174260000,\"changeOverTime\":0.1457659764738254,\"marketChangeOverTime\":0.1457659764738254,\"uOpen\":164.39,\"uClose\":166.56,\"uHigh\":167.36,\"uLow\":162.95,\"uVolume\":79724750,\"fOpen\":163.921,\"fClose\":166.085,\"fHigh\":166.883,\"fLow\":162.485,\"fVolume\":79724750,\"label\":\"Mar 2, 22\",\"change\":3.3600000000000136,\"changePercent\":0.0206},{\"close\":166.23,\"high\":168.91,\"low\":165.55,\"open\":168.47,\"priceDate\":\"2022-03-03\",\"symbol\":\"AAPL\",\"volume\":76678441,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-03\",\"updated\":1660174252000,\"changeOverTime\":0.14349590699594128,\"marketChangeOverTime\":0.14349590699594128,\"uOpen\":168.47,\"uClose\":166.23,\"uHigh\":168.91,\"uLow\":165.55,\"uVolume\":76678441,\"fOpen\":167.99,\"fClose\":165.756,\"fHigh\":168.428,\"fLow\":165.078,\"fVolume\":76678441,\"label\":\"Mar 3, 22\",\"change\":-0.3300000000000125,\"changePercent\":-0.002},{\"close\":163.17,\"high\":165.55,\"low\":162.1,\"open\":164.49,\"priceDate\":\"2022-03-04\",\"symbol\":\"AAPL\",\"volume\":83819592,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-04\",\"updated\":1660174227000,\"changeOverTime\":0.12244617183738035,\"marketChangeOverTime\":0.12244617183738035,\"uOpen\":164.49,\"uClose\":163.17,\"uHigh\":165.55,\"uLow\":162.1,\"uVolume\":83819592,\"fOpen\":164.021,\"fClose\":162.705,\"fHigh\":165.078,\"fLow\":161.638,\"fVolume\":83819592,\"label\":\"Mar 4, 22\",\"change\":-3.0600000000000023,\"changePercent\":-0.0184},{\"close\":159.3,\"high\":165.02,\"low\":159.04,\"open\":163.36,\"priceDate\":\"2022-03-07\",\"symbol\":\"AAPL\",\"volume\":96418845,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-07\",\"updated\":1660174249000,\"changeOverTime\":0.09582444796037701,\"marketChangeOverTime\":0.09582444796037701,\"uOpen\":163.36,\"uClose\":159.3,\"uHigh\":165.02,\"uLow\":159.04,\"uVolume\":96418845,\"fOpen\":162.894,\"fClose\":158.846,\"fHigh\":164.549,\"fLow\":158.586,\"fVolume\":96418845,\"label\":\"Mar 7, 22\",\"change\":-3.869999999999976,\"changePercent\":-0.0237},{\"close\":157.44,\"high\":162.88,\"low\":155.8,\"open\":158.82,\"priceDate\":\"2022-03-08\",\"symbol\":\"AAPL\",\"volume\":131148280,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-08\",\"updated\":1660174237000,\"changeOverTime\":0.08302951090321244,\"marketChangeOverTime\":0.08302951090321244,\"uOpen\":158.82,\"uClose\":157.44,\"uHigh\":162.88,\"uLow\":155.8,\"uVolume\":131148280,\"fOpen\":158.367,\"fClose\":156.991,\"fHigh\":162.415,\"fLow\":155.356,\"fVolume\":131148280,\"label\":\"Mar 8, 22\",\"change\":-1.8600000000000136,\"changePercent\":-0.0117},{\"close\":162.95,\"high\":163.41,\"low\":159.41,\"open\":161.475,\"priceDate\":\"2022-03-09\",\"symbol\":\"AAPL\",\"volume\":91454905,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-09\",\"updated\":1660174260000,\"changeOverTime\":0.12093279218545769,\"marketChangeOverTime\":0.12093279218545769,\"uOpen\":161.475,\"uClose\":162.95,\"uHigh\":163.41,\"uLow\":159.41,\"uVolume\":91454905,\"fOpen\":161.014,\"fClose\":162.485,\"fHigh\":162.944,\"fLow\":158.955,\"fVolume\":91454905,\"label\":\"Mar 9, 22\",\"change\":5.509999999999991,\"changePercent\":0.035},{\"close\":158.52,\"high\":160.39,\"low\":155.98,\"open\":160.2,\"priceDate\":\"2022-03-10\",\"symbol\":\"AAPL\",\"volume\":105342033,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-10\",\"updated\":1660174244000,\"changeOverTime\":0.09045882919446932,\"marketChangeOverTime\":0.09045882919446932,\"uOpen\":160.2,\"uClose\":158.52,\"uHigh\":160.39,\"uLow\":155.98,\"uVolume\":105342033,\"fOpen\":159.743,\"fClose\":158.068,\"fHigh\":159.933,\"fLow\":155.535,\"fVolume\":105342033,\"label\":\"Mar 10, 22\",\"change\":-4.429999999999978,\"changePercent\":-0.0272},{\"close\":154.73,\"high\":159.28,\"low\":154.5,\"open\":158.93,\"priceDate\":\"2022-03-11\",\"symbol\":\"AAPL\",\"volume\":96970102,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-11\",\"updated\":1660174232000,\"changeOverTime\":0.0643874251908921,\"marketChangeOverTime\":0.0643874251908921,\"uOpen\":158.93,\"uClose\":154.73,\"uHigh\":159.28,\"uLow\":154.5,\"uVolume\":96970102,\"fOpen\":158.477,\"fClose\":154.289,\"fHigh\":158.826,\"fLow\":154.059,\"fVolume\":96970102,\"label\":\"Mar 11, 22\",\"change\":-3.7900000000000205,\"changePercent\":-0.0239},{\"close\":150.62,\"high\":154.12,\"low\":150.1,\"open\":151.45,\"priceDate\":\"2022-03-14\",\"symbol\":\"AAPL\",\"volume\":108732111,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-14\",\"updated\":1660174221000,\"changeOverTime\":0.03611474169360941,\"marketChangeOverTime\":0.03611474169360941,\"uOpen\":151.45,\"uClose\":150.62,\"uHigh\":154.12,\"uLow\":150.1,\"uVolume\":108732111,\"fOpen\":151.018,\"fClose\":150.19,\"fHigh\":153.68,\"fLow\":149.672,\"fVolume\":108732111,\"label\":\"Mar 14, 22\",\"change\":-4.109999999999985,\"changePercent\":-0.0266},{\"close\":155.09,\"high\":155.57,\"low\":150.38,\"open\":150.9,\"priceDate\":\"2022-03-15\",\"symbol\":\"AAPL\",\"volume\":92964302,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-15\",\"updated\":1660174254000,\"changeOverTime\":0.06686386462131112,\"marketChangeOverTime\":0.06686386462131112,\"uOpen\":150.9,\"uClose\":155.09,\"uHigh\":155.57,\"uLow\":150.38,\"uVolume\":92964302,\"fOpen\":150.47,\"fClose\":154.648,\"fHigh\":155.126,\"fLow\":149.951,\"fVolume\":92964302,\"label\":\"Mar 15, 22\",\"change\":4.469999999999999,\"changePercent\":0.0297},{\"close\":159.59,\"high\":160,\"low\":154.46,\"open\":157.05,\"priceDate\":\"2022-03-16\",\"symbol\":\"AAPL\",\"volume\":102300157,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-16\",\"updated\":1660174232000,\"changeOverTime\":0.09781935750154776,\"marketChangeOverTime\":0.09781935750154776,\"uOpen\":157.05,\"uClose\":159.59,\"uHigh\":160,\"uLow\":154.46,\"uVolume\":102300157,\"fOpen\":156.602,\"fClose\":159.135,\"fHigh\":159.544,\"fLow\":154.019,\"fVolume\":102300157,\"label\":\"Mar 16, 22\",\"change\":4.5,\"changePercent\":0.029},{\"close\":160.62,\"high\":161,\"low\":157.63,\"open\":158.61,\"priceDate\":\"2022-03-17\",\"symbol\":\"AAPL\",\"volume\":75615376,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-17\",\"updated\":1660174237000,\"changeOverTime\":0.10490472587191305,\"marketChangeOverTime\":0.10490472587191305,\"uOpen\":158.61,\"uClose\":160.62,\"uHigh\":161,\"uLow\":157.63,\"uVolume\":75615376,\"fOpen\":158.158,\"fClose\":160.162,\"fHigh\":160.541,\"fLow\":157.18,\"fVolume\":75615376,\"label\":\"Mar 17, 22\",\"change\":1.0300000000000011,\"changePercent\":0.0065},{\"close\":163.98,\"high\":164.48,\"low\":159.76,\"open\":160.51,\"priceDate\":\"2022-03-18\",\"symbol\":\"AAPL\",\"volume\":123511692,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-18\",\"updated\":1660174257000,\"changeOverTime\":0.12801816055582296,\"marketChangeOverTime\":0.12801816055582296,\"uOpen\":160.51,\"uClose\":163.98,\"uHigh\":164.48,\"uLow\":159.76,\"uVolume\":123511692,\"fOpen\":160.052,\"fClose\":163.512,\"fHigh\":164.011,\"fLow\":159.304,\"fVolume\":123511692,\"label\":\"Mar 18, 22\",\"change\":3.359999999999985,\"changePercent\":0.0209},{\"close\":165.38,\"high\":166.35,\"low\":163.015,\"open\":163.51,\"priceDate\":\"2022-03-21\",\"symbol\":\"AAPL\",\"volume\":95811352,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-21\",\"updated\":1660174218000,\"changeOverTime\":0.13764875834078552,\"marketChangeOverTime\":0.13764875834078552,\"uOpen\":163.51,\"uClose\":165.38,\"uHigh\":166.35,\"uLow\":163.015,\"uVolume\":95811352,\"fOpen\":163.044,\"fClose\":164.908,\"fHigh\":165.876,\"fLow\":162.55,\"fVolume\":95811352,\"label\":\"Mar 21, 22\",\"change\":1.4000000000000057,\"changePercent\":0.0085},{\"close\":168.82,\"high\":169.42,\"low\":164.91,\"open\":165.51,\"priceDate\":\"2022-03-22\",\"symbol\":\"AAPL\",\"volume\":81532007,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-22\",\"updated\":1660174227000,\"changeOverTime\":0.16131251289812196,\"marketChangeOverTime\":0.16131251289812196,\"uOpen\":165.51,\"uClose\":168.82,\"uHigh\":169.42,\"uLow\":164.91,\"uVolume\":81532007,\"fOpen\":165.038,\"fClose\":168.339,\"fHigh\":168.937,\"fLow\":164.44,\"fVolume\":81532007,\"label\":\"Mar 22, 22\",\"change\":3.4399999999999977,\"changePercent\":0.0208},{\"close\":170.21,\"high\":172.64,\"low\":167.65,\"open\":167.99,\"priceDate\":\"2022-03-23\",\"symbol\":\"AAPL\",\"volume\":98062674,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-23\",\"updated\":1660174254000,\"changeOverTime\":0.17087432069890626,\"marketChangeOverTime\":0.17087432069890626,\"uOpen\":167.99,\"uClose\":170.21,\"uHigh\":172.64,\"uLow\":167.65,\"uVolume\":98062674,\"fOpen\":167.511,\"fClose\":169.725,\"fHigh\":172.148,\"fLow\":167.172,\"fVolume\":98062674,\"label\":\"Mar 23, 22\",\"change\":1.3900000000000148,\"changePercent\":0.0082},{\"close\":174.07,\"high\":174.14,\"low\":170.21,\"open\":171.06,\"priceDate\":\"2022-03-24\",\"symbol\":\"AAPL\",\"volume\":90131418,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-24\",\"updated\":1660174218000,\"changeOverTime\":0.19742725459173135,\"marketChangeOverTime\":0.19742725459173135,\"uOpen\":171.06,\"uClose\":174.07,\"uHigh\":174.14,\"uLow\":170.21,\"uVolume\":90131418,\"fOpen\":170.572,\"fClose\":173.574,\"fHigh\":173.643,\"fLow\":169.725,\"fVolume\":90131418,\"label\":\"Mar 24, 22\",\"change\":3.859999999999985,\"changePercent\":0.0227},{\"close\":174.72,\"high\":175.28,\"low\":172.75,\"open\":173.88,\"priceDate\":\"2022-03-25\",\"symbol\":\"AAPL\",\"volume\":80546156,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-25\",\"updated\":1660174252000,\"changeOverTime\":0.20189860356332112,\"marketChangeOverTime\":0.20189860356332112,\"uOpen\":173.88,\"uClose\":174.72,\"uHigh\":175.28,\"uLow\":172.75,\"uVolume\":80546156,\"fOpen\":173.384,\"fClose\":174.222,\"fHigh\":174.78,\"fLow\":172.257,\"fVolume\":80546156,\"label\":\"Mar 25, 22\",\"change\":0.6500000000000057,\"changePercent\":0.0037},{\"close\":175.6,\"high\":175.73,\"low\":172,\"open\":172.17,\"priceDate\":\"2022-03-28\",\"symbol\":\"AAPL\",\"volume\":90371916,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-28\",\"updated\":1660174223000,\"changeOverTime\":0.20795212217101183,\"marketChangeOverTime\":0.20795212217101183,\"uOpen\":172.17,\"uClose\":175.6,\"uHigh\":175.73,\"uLow\":172,\"uVolume\":90371916,\"fOpen\":171.679,\"fClose\":175.099,\"fHigh\":175.229,\"fLow\":171.509,\"fVolume\":90371916,\"label\":\"Mar 28, 22\",\"change\":0.8799999999999955,\"changePercent\":0.005},{\"close\":178.96,\"high\":179.01,\"low\":176.34,\"open\":176.69,\"priceDate\":\"2022-03-29\",\"symbol\":\"AAPL\",\"volume\":100589440,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-29\",\"updated\":1660174254000,\"changeOverTime\":0.23106555685492194,\"marketChangeOverTime\":0.23106555685492194,\"uOpen\":176.69,\"uClose\":178.96,\"uHigh\":179.01,\"uLow\":176.34,\"uVolume\":100589440,\"fOpen\":176.186,\"fClose\":178.45,\"fHigh\":178.499,\"fLow\":175.837,\"fVolume\":100589440,\"label\":\"Mar 29, 22\",\"change\":3.3600000000000136,\"changePercent\":0.0191},{\"close\":177.77,\"high\":179.61,\"low\":176.7,\"open\":178.55,\"priceDate\":\"2022-03-30\",\"symbol\":\"AAPL\",\"volume\":92633154,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-30\",\"updated\":1660174241000,\"changeOverTime\":0.22287954873770383,\"marketChangeOverTime\":0.22287954873770383,\"uOpen\":178.55,\"uClose\":177.77,\"uHigh\":179.61,\"uLow\":176.7,\"uVolume\":92633154,\"fOpen\":178.041,\"fClose\":177.263,\"fHigh\":179.098,\"fLow\":176.196,\"fVolume\":92633154,\"label\":\"Mar 30, 22\",\"change\":-1.1899999999999977,\"changePercent\":-0.0066},{\"close\":174.61,\"high\":178.03,\"low\":174.4,\"open\":177.84,\"priceDate\":\"2022-03-31\",\"symbol\":\"AAPL\",\"volume\":103049285,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-03-31\",\"updated\":1660174233000,\"changeOverTime\":0.2011419137373599,\"marketChangeOverTime\":0.2011419137373599,\"uOpen\":177.84,\"uClose\":174.61,\"uHigh\":178.03,\"uLow\":174.4,\"uVolume\":103049285,\"fOpen\":177.333,\"fClose\":174.112,\"fHigh\":177.522,\"fLow\":173.903,\"fVolume\":103049285,\"label\":\"Mar 31, 22\",\"change\":-3.1599999999999966,\"changePercent\":-0.0178},{\"close\":174.31,\"high\":174.88,\"low\":171.94,\"open\":174.03,\"priceDate\":\"2022-04-01\",\"symbol\":\"AAPL\",\"volume\":78751328,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-01\",\"updated\":1660174257000,\"changeOverTime\":0.19907821421201072,\"marketChangeOverTime\":0.19907821421201072,\"uOpen\":174.03,\"uClose\":174.31,\"uHigh\":174.88,\"uLow\":171.94,\"uVolume\":78751328,\"fOpen\":173.534,\"fClose\":173.813,\"fHigh\":174.381,\"fLow\":171.45,\"fVolume\":78751328,\"label\":\"Apr 1, 22\",\"change\":-0.30000000000001137,\"changePercent\":-0.0017},{\"close\":178.44,\"high\":178.49,\"low\":174.44,\"open\":174.57,\"priceDate\":\"2022-04-04\",\"symbol\":\"AAPL\",\"volume\":76545983,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-04\",\"updated\":1660174233000,\"changeOverTime\":0.22748847767765007,\"marketChangeOverTime\":0.22748847767765007,\"uOpen\":174.57,\"uClose\":178.44,\"uHigh\":178.49,\"uLow\":174.44,\"uVolume\":76545983,\"fOpen\":174.072,\"fClose\":177.931,\"fHigh\":177.981,\"fLow\":173.943,\"fVolume\":76545983,\"label\":\"Apr 4, 22\",\"change\":4.1299999999999955,\"changePercent\":0.0237},{\"close\":175.06,\"high\":178.3,\"low\":174.415,\"open\":177.5,\"priceDate\":\"2022-04-05\",\"symbol\":\"AAPL\",\"volume\":73401786,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-05\",\"updated\":1660174238000,\"changeOverTime\":0.20423746302538348,\"marketChangeOverTime\":0.20423746302538348,\"uOpen\":177.5,\"uClose\":175.06,\"uHigh\":178.3,\"uLow\":174.415,\"uVolume\":73401786,\"fOpen\":176.994,\"fClose\":174.561,\"fHigh\":177.792,\"fLow\":173.918,\"fVolume\":73401786,\"label\":\"Apr 5, 22\",\"change\":-3.3799999999999955,\"changePercent\":-0.0189},{\"close\":171.83,\"high\":173.63,\"low\":170.13,\"open\":172.36,\"priceDate\":\"2022-04-06\",\"symbol\":\"AAPL\",\"volume\":89058782,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-06\",\"updated\":1660174221000,\"changeOverTime\":0.18201829813579148,\"marketChangeOverTime\":0.18201829813579148,\"uOpen\":172.36,\"uClose\":171.83,\"uHigh\":173.63,\"uLow\":170.13,\"uVolume\":89058782,\"fOpen\":171.868,\"fClose\":171.34,\"fHigh\":173.135,\"fLow\":169.645,\"fVolume\":89058782,\"label\":\"Apr 6, 22\",\"change\":-3.2299999999999898,\"changePercent\":-0.0185},{\"close\":172.14,\"high\":173.36,\"low\":169.85,\"open\":171.16,\"priceDate\":\"2022-04-07\",\"symbol\":\"AAPL\",\"volume\":77594650,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-07\",\"updated\":1660174223000,\"changeOverTime\":0.1841507876453187,\"marketChangeOverTime\":0.1841507876453187,\"uOpen\":171.16,\"uClose\":172.14,\"uHigh\":173.36,\"uLow\":169.85,\"uVolume\":77594650,\"fOpen\":170.672,\"fClose\":171.649,\"fHigh\":172.866,\"fLow\":169.366,\"fVolume\":77594650,\"label\":\"Apr 7, 22\",\"change\":0.30999999999997385,\"changePercent\":0.0018},{\"close\":170.09,\"high\":171.78,\"low\":169.2,\"open\":171.78,\"priceDate\":\"2022-04-08\",\"symbol\":\"AAPL\",\"volume\":76575508,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-08\",\"updated\":1660174238000,\"changeOverTime\":0.1700488408887666,\"marketChangeOverTime\":0.1700488408887666,\"uOpen\":171.78,\"uClose\":170.09,\"uHigh\":171.78,\"uLow\":169.2,\"uVolume\":76575508,\"fOpen\":171.29,\"fClose\":169.605,\"fHigh\":171.29,\"fLow\":168.717,\"fVolume\":76575508,\"label\":\"Apr 8, 22\",\"change\":-2.049999999999983,\"changePercent\":-0.0119},{\"close\":165.75,\"high\":169.03,\"low\":165.5,\"open\":168.71,\"priceDate\":\"2022-04-11\",\"symbol\":\"AAPL\",\"volume\":72246706,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-11\",\"updated\":1660174244000,\"changeOverTime\":0.14019398775538278,\"marketChangeOverTime\":0.14019398775538278,\"uOpen\":168.71,\"uClose\":165.75,\"uHigh\":169.03,\"uLow\":165.5,\"uVolume\":72246706,\"fOpen\":168.229,\"fClose\":165.277,\"fHigh\":168.548,\"fLow\":165.028,\"fVolume\":72246706,\"label\":\"Apr 11, 22\",\"change\":-4.340000000000003,\"changePercent\":-0.0255},{\"close\":167.66,\"high\":169.87,\"low\":166.64,\"open\":168.02,\"priceDate\":\"2022-04-12\",\"symbol\":\"AAPL\",\"volume\":79265181,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-12\",\"updated\":1660174246000,\"changeOverTime\":0.15333287473343876,\"marketChangeOverTime\":0.15333287473343876,\"uOpen\":168.02,\"uClose\":167.66,\"uHigh\":169.87,\"uLow\":166.64,\"uVolume\":79265181,\"fOpen\":167.541,\"fClose\":167.182,\"fHigh\":169.386,\"fLow\":166.165,\"fVolume\":79265181,\"label\":\"Apr 12, 22\",\"change\":1.9099999999999966,\"changePercent\":0.0115},{\"close\":170.4,\"high\":171.04,\"low\":166.77,\"open\":167.39,\"priceDate\":\"2022-04-13\",\"symbol\":\"AAPL\",\"volume\":70618925,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-13\",\"updated\":1660174232000,\"changeOverTime\":0.172181330398294,\"marketChangeOverTime\":0.172181330398294,\"uOpen\":167.39,\"uClose\":170.4,\"uHigh\":171.04,\"uLow\":166.77,\"uVolume\":70618925,\"fOpen\":166.913,\"fClose\":169.914,\"fHigh\":170.552,\"fLow\":166.294,\"fVolume\":70618925,\"label\":\"Apr 13, 22\",\"change\":2.740000000000009,\"changePercent\":0.0163},{\"close\":165.29,\"high\":171.27,\"low\":165.04,\"open\":170.62,\"priceDate\":\"2022-04-14\",\"symbol\":\"AAPL\",\"volume\":75329376,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-14\",\"updated\":1660174257000,\"changeOverTime\":0.13702964848318075,\"marketChangeOverTime\":0.13702964848318075,\"uOpen\":170.62,\"uClose\":165.29,\"uHigh\":171.27,\"uLow\":165.04,\"uVolume\":75329376,\"fOpen\":170.133,\"fClose\":164.819,\"fHigh\":170.782,\"fLow\":164.569,\"fVolume\":75329376,\"label\":\"Apr 14, 22\",\"change\":-5.110000000000014,\"changePercent\":-0.03},{\"close\":165.07,\"high\":166.598,\"low\":163.57,\"open\":163.92,\"priceDate\":\"2022-04-18\",\"symbol\":\"AAPL\",\"volume\":69023941,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-18\",\"updated\":1660174246000,\"changeOverTime\":0.13551626883125809,\"marketChangeOverTime\":0.13551626883125809,\"uOpen\":163.92,\"uClose\":165.07,\"uHigh\":166.5984,\"uLow\":163.57,\"uVolume\":69023941,\"fOpen\":163.453,\"fClose\":164.599,\"fHigh\":166.123,\"fLow\":163.104,\"fVolume\":69023941,\"label\":\"Apr 18, 22\",\"change\":-0.21999999999999886,\"changePercent\":-0.0013},{\"close\":167.4,\"high\":167.82,\"low\":163.91,\"open\":165.02,\"priceDate\":\"2022-04-19\",\"symbol\":\"AAPL\",\"volume\":67723833,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-19\",\"updated\":1660174223000,\"changeOverTime\":0.15154433514480292,\"marketChangeOverTime\":0.15154433514480292,\"uOpen\":165.02,\"uClose\":167.4,\"uHigh\":167.82,\"uLow\":163.91,\"uVolume\":67723833,\"fOpen\":164.549,\"fClose\":166.923,\"fHigh\":167.341,\"fLow\":163.443,\"fVolume\":67723833,\"label\":\"Apr 19, 22\",\"change\":2.3300000000000125,\"changePercent\":0.0141},{\"close\":167.23,\"high\":168.88,\"low\":166.1,\"open\":168.76,\"priceDate\":\"2022-04-20\",\"symbol\":\"AAPL\",\"volume\":67929814,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-20\",\"updated\":1660174233000,\"changeOverTime\":0.15037490541377166,\"marketChangeOverTime\":0.15037490541377166,\"uOpen\":168.76,\"uClose\":167.23,\"uHigh\":168.88,\"uLow\":166.1,\"uVolume\":67929814,\"fOpen\":168.279,\"fClose\":166.753,\"fHigh\":168.398,\"fLow\":165.626,\"fVolume\":67929814,\"label\":\"Apr 20, 22\",\"change\":-0.17000000000001592,\"changePercent\":-0.001},{\"close\":166.42,\"high\":171.53,\"low\":165.91,\"open\":168.91,\"priceDate\":\"2022-04-21\",\"symbol\":\"AAPL\",\"volume\":87227768,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-21\",\"updated\":1660174246000,\"changeOverTime\":0.14480291669532905,\"marketChangeOverTime\":0.14480291669532905,\"uOpen\":168.91,\"uClose\":166.42,\"uHigh\":171.53,\"uLow\":165.91,\"uVolume\":87227768,\"fOpen\":168.428,\"fClose\":165.945,\"fHigh\":171.041,\"fLow\":165.437,\"fVolume\":87227768,\"label\":\"Apr 21, 22\",\"change\":-0.8100000000000023,\"changePercent\":-0.0048},{\"close\":161.79,\"high\":167.87,\"low\":161.5,\"open\":166.46,\"priceDate\":\"2022-04-22\",\"symbol\":\"AAPL\",\"volume\":84882424,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-22\",\"updated\":1660174246000,\"changeOverTime\":0.11295315402077448,\"marketChangeOverTime\":0.11295315402077448,\"uOpen\":166.46,\"uClose\":161.79,\"uHigh\":167.8699,\"uLow\":161.5,\"uVolume\":84882424,\"fOpen\":165.985,\"fClose\":161.329,\"fHigh\":167.391,\"fLow\":161.039,\"fVolume\":84882424,\"label\":\"Apr 22, 22\",\"change\":-4.6299999999999955,\"changePercent\":-0.0278},{\"close\":162.88,\"high\":163.17,\"low\":158.46,\"open\":161.12,\"priceDate\":\"2022-04-25\",\"symbol\":\"AAPL\",\"volume\":96046376,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-25\",\"updated\":1660174221000,\"changeOverTime\":0.1204512622962096,\"marketChangeOverTime\":0.1204512622962096,\"uOpen\":161.12,\"uClose\":162.88,\"uHigh\":163.17,\"uLow\":158.46,\"uVolume\":96046376,\"fOpen\":160.661,\"fClose\":162.415,\"fHigh\":162.705,\"fLow\":158.008,\"fVolume\":96046376,\"label\":\"Apr 25, 22\",\"change\":1.0900000000000034,\"changePercent\":0.0067},{\"close\":156.8,\"high\":162.34,\"low\":156.72,\"open\":162.25,\"priceDate\":\"2022-04-26\",\"symbol\":\"AAPL\",\"volume\":95623240,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-26\",\"updated\":1660174249000,\"changeOverTime\":0.0786269519158011,\"marketChangeOverTime\":0.0786269519158011,\"uOpen\":162.25,\"uClose\":156.8,\"uHigh\":162.34,\"uLow\":156.72,\"uVolume\":95623240,\"fOpen\":161.787,\"fClose\":156.353,\"fHigh\":161.877,\"fLow\":156.273,\"fVolume\":95623240,\"label\":\"Apr 26, 22\",\"change\":-6.079999999999984,\"changePercent\":-0.0373},{\"close\":156.57,\"high\":159.79,\"low\":155.38,\"open\":155.91,\"priceDate\":\"2022-04-27\",\"symbol\":\"AAPL\",\"volume\":88063191,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-27\",\"updated\":1660174252000,\"changeOverTime\":0.07704478227969999,\"marketChangeOverTime\":0.07704478227969999,\"uOpen\":155.91,\"uClose\":156.57,\"uHigh\":159.79,\"uLow\":155.38,\"uVolume\":88063191,\"fOpen\":155.465,\"fClose\":156.123,\"fHigh\":159.334,\"fLow\":154.937,\"fVolume\":88063191,\"label\":\"Apr 27, 22\",\"change\":-0.2300000000000182,\"changePercent\":-0.0015},{\"close\":163.64,\"high\":164.515,\"low\":158.93,\"open\":159.25,\"priceDate\":\"2022-04-28\",\"symbol\":\"AAPL\",\"volume\":130216792,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-28\",\"updated\":1660174244000,\"changeOverTime\":0.12567930109376063,\"marketChangeOverTime\":0.12567930109376063,\"uOpen\":159.25,\"uClose\":163.64,\"uHigh\":164.515,\"uLow\":158.93,\"uVolume\":130216792,\"fOpen\":158.796,\"fClose\":163.173,\"fHigh\":164.046,\"fLow\":158.477,\"fVolume\":130216792,\"label\":\"Apr 28, 22\",\"change\":7.069999999999993,\"changePercent\":0.0452},{\"close\":157.65,\"high\":166.2,\"low\":157.25,\"open\":161.84,\"priceDate\":\"2022-04-29\",\"symbol\":\"AAPL\",\"volume\":131747571,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-04-29\",\"updated\":1660174221000,\"changeOverTime\":0.08447410057095688,\"marketChangeOverTime\":0.08447410057095688,\"uOpen\":161.84,\"uClose\":157.65,\"uHigh\":166.2,\"uLow\":157.25,\"uVolume\":131747571,\"fOpen\":161.378,\"fClose\":157.2,\"fHigh\":165.726,\"fLow\":156.802,\"fVolume\":131747571,\"label\":\"Apr 29, 22\",\"change\":-5.989999999999981,\"changePercent\":-0.0366},{\"close\":157.96,\"high\":158.23,\"low\":153.27,\"open\":156.71,\"priceDate\":\"2022-05-02\",\"symbol\":\"AAPL\",\"volume\":123055265,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-02\",\"updated\":1660174255000,\"changeOverTime\":0.0866065900804843,\"marketChangeOverTime\":0.0866065900804843,\"uOpen\":156.71,\"uClose\":157.96,\"uHigh\":158.23,\"uLow\":153.27,\"uVolume\":123055265,\"fOpen\":156.263,\"fClose\":157.51,\"fHigh\":157.779,\"fLow\":152.833,\"fVolume\":123055265,\"label\":\"May 2, 22\",\"change\":0.3100000000000023,\"changePercent\":0.002},{\"close\":159.48,\"high\":160.71,\"low\":156.32,\"open\":158.15,\"priceDate\":\"2022-05-03\",\"symbol\":\"AAPL\",\"volume\":88966526,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-03\",\"updated\":1660174249000,\"changeOverTime\":0.09706266767558633,\"marketChangeOverTime\":0.09706266767558633,\"uOpen\":158.15,\"uClose\":159.48,\"uHigh\":160.71,\"uLow\":156.32,\"uVolume\":88966526,\"fOpen\":157.699,\"fClose\":159.025,\"fHigh\":160.252,\"fLow\":155.874,\"fVolume\":88966526,\"label\":\"May 3, 22\",\"change\":1.5199999999999818,\"changePercent\":0.0096},{\"close\":166.02,\"high\":166.48,\"low\":159.26,\"open\":159.67,\"priceDate\":\"2022-05-04\",\"symbol\":\"AAPL\",\"volume\":108256503,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-04\",\"updated\":1660174218000,\"changeOverTime\":0.14205131732819704,\"marketChangeOverTime\":0.14205131732819704,\"uOpen\":159.67,\"uClose\":166.02,\"uHigh\":166.48,\"uLow\":159.26,\"uVolume\":108256503,\"fOpen\":159.215,\"fClose\":165.547,\"fHigh\":166.005,\"fLow\":158.806,\"fVolume\":108256503,\"label\":\"May 4, 22\",\"change\":6.5400000000000205,\"changePercent\":0.041},{\"close\":156.77,\"high\":164.08,\"low\":154.95,\"open\":163.85,\"priceDate\":\"2022-05-05\",\"symbol\":\"AAPL\",\"volume\":130525275,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-05\",\"updated\":1660174218000,\"changeOverTime\":0.07842058196326618,\"marketChangeOverTime\":0.07842058196326618,\"uOpen\":163.85,\"uClose\":156.77,\"uHigh\":164.08,\"uLow\":154.95,\"uVolume\":130525275,\"fOpen\":163.383,\"fClose\":156.323,\"fHigh\":163.612,\"fLow\":154.508,\"fVolume\":130525275,\"label\":\"May 5, 22\",\"change\":-9.25,\"changePercent\":-0.0557},{\"close\":157.28,\"high\":159.44,\"low\":154.18,\"open\":156.01,\"priceDate\":\"2022-05-06\",\"symbol\":\"AAPL\",\"volume\":116124647,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-06\",\"updated\":1660174233000,\"changeOverTime\":0.0819288711563596,\"marketChangeOverTime\":0.0819288711563596,\"uOpen\":156.01,\"uClose\":157.28,\"uHigh\":159.44,\"uLow\":154.18,\"uVolume\":116124647,\"fOpen\":155.794,\"fClose\":157.062,\"fHigh\":159.219,\"fLow\":153.966,\"fVolume\":116124647,\"label\":\"May 6, 22\",\"change\":0.5099999999999909,\"changePercent\":0.0033},{\"close\":152.06,\"high\":155.83,\"low\":151.49,\"open\":154.925,\"priceDate\":\"2022-05-09\",\"symbol\":\"AAPL\",\"volume\":131577921,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-09\",\"updated\":1660174257000,\"changeOverTime\":0.04602049941528512,\"marketChangeOverTime\":0.04602049941528512,\"uOpen\":154.925,\"uClose\":152.06,\"uHigh\":155.83,\"uLow\":151.49,\"uVolume\":131577921,\"fOpen\":154.71,\"fClose\":151.849,\"fHigh\":155.614,\"fLow\":151.28,\"fVolume\":131577921,\"label\":\"May 9, 22\",\"change\":-5.219999999999999,\"changePercent\":-0.0332},{\"close\":154.51,\"high\":156.74,\"low\":152.93,\"open\":155.52,\"priceDate\":\"2022-05-10\",\"symbol\":\"AAPL\",\"volume\":115366736,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-10\",\"updated\":1660174233000,\"changeOverTime\":0.06287404553896943,\"marketChangeOverTime\":0.06287404553896943,\"uOpen\":155.52,\"uClose\":154.51,\"uHigh\":156.74,\"uLow\":152.93,\"uVolume\":115366736,\"fOpen\":155.304,\"fClose\":154.296,\"fHigh\":156.523,\"fLow\":152.718,\"fVolume\":115366736,\"label\":\"May 10, 22\",\"change\":2.4499999999999886,\"changePercent\":0.0161},{\"close\":146.5,\"high\":155.45,\"low\":145.81,\"open\":153.5,\"priceDate\":\"2022-05-11\",\"symbol\":\"AAPL\",\"volume\":142689825,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-11\",\"updated\":1660174252000,\"changeOverTime\":0.00777326821214828,\"marketChangeOverTime\":0.00777326821214828,\"uOpen\":153.5,\"uClose\":146.5,\"uHigh\":155.45,\"uLow\":145.81,\"uVolume\":142689825,\"fOpen\":153.287,\"fClose\":146.297,\"fHigh\":155.234,\"fLow\":145.608,\"fVolume\":142689825,\"label\":\"May 11, 22\",\"change\":-8.009999999999991,\"changePercent\":-0.0518},{\"close\":142.56,\"high\":146.2,\"low\":138.8,\"open\":142.77,\"priceDate\":\"2022-05-12\",\"symbol\":\"AAPL\",\"volume\":182602041,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-12\",\"updated\":1660174257000,\"changeOverTime\":-0.019329985554103337,\"marketChangeOverTime\":-0.019329985554103337,\"uOpen\":142.77,\"uClose\":142.56,\"uHigh\":146.2,\"uLow\":138.8,\"uVolume\":182602041,\"fOpen\":142.572,\"fClose\":142.362,\"fHigh\":145.997,\"fLow\":138.608,\"fVolume\":182602041,\"label\":\"May 12, 22\",\"change\":-3.9399999999999977,\"changePercent\":-0.0269},{\"close\":147.11,\"high\":148.105,\"low\":143.11,\"open\":144.59,\"priceDate\":\"2022-05-13\",\"symbol\":\"AAPL\",\"volume\":113990852,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-13\",\"updated\":1660174252000,\"changeOverTime\":0.011969457247024895,\"marketChangeOverTime\":0.011969457247024895,\"uOpen\":144.59,\"uClose\":147.11,\"uHigh\":148.105,\"uLow\":143.11,\"uVolume\":113990852,\"fOpen\":144.389,\"fClose\":146.906,\"fHigh\":147.9,\"fLow\":142.912,\"fVolume\":113990852,\"label\":\"May 13, 22\",\"change\":4.550000000000011,\"changePercent\":0.0319},{\"close\":145.54,\"high\":147.52,\"low\":144.18,\"open\":145.55,\"priceDate\":\"2022-05-16\",\"symbol\":\"AAPL\",\"volume\":86643781,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-16\",\"updated\":1660174233000,\"changeOverTime\":0.0011694297310310758,\"marketChangeOverTime\":0.0011694297310310758,\"uOpen\":145.55,\"uClose\":145.54,\"uHigh\":147.5199,\"uLow\":144.18,\"uVolume\":86643781,\"fOpen\":145.348,\"fClose\":145.338,\"fHigh\":147.315,\"fLow\":143.98,\"fVolume\":86643781,\"label\":\"May 16, 22\",\"change\":-1.5700000000000216,\"changePercent\":-0.0107},{\"close\":149.24,\"high\":149.77,\"low\":146.68,\"open\":148.86,\"priceDate\":\"2022-05-17\",\"symbol\":\"AAPL\",\"volume\":78336254,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-17\",\"updated\":1660174257000,\"changeOverTime\":0.02662172387700354,\"marketChangeOverTime\":0.02662172387700354,\"uOpen\":148.86,\"uClose\":149.24,\"uHigh\":149.77,\"uLow\":146.68,\"uVolume\":78336254,\"fOpen\":148.654,\"fClose\":149.033,\"fHigh\":149.562,\"fLow\":146.477,\"fVolume\":78336254,\"label\":\"May 17, 22\",\"change\":3.700000000000017,\"changePercent\":0.0254},{\"close\":140.82,\"high\":147.36,\"low\":139.9,\"open\":146.85,\"priceDate\":\"2022-05-18\",\"symbol\":\"AAPL\",\"volume\":109742890,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-18\",\"updated\":1660174260000,\"changeOverTime\":-0.03129944280112823,\"marketChangeOverTime\":-0.03129944280112823,\"uOpen\":146.85,\"uClose\":140.82,\"uHigh\":147.3601,\"uLow\":139.9,\"uVolume\":109742890,\"fOpen\":146.646,\"fClose\":140.625,\"fHigh\":147.156,\"fLow\":139.706,\"fVolume\":109742890,\"label\":\"May 18, 22\",\"change\":-8.420000000000016,\"changePercent\":-0.0564},{\"close\":137.35,\"high\":141.66,\"low\":136.6,\"open\":139.88,\"priceDate\":\"2022-05-19\",\"symbol\":\"AAPL\",\"volume\":136095640,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-19\",\"updated\":1660174218000,\"changeOverTime\":-0.05516956731099959,\"marketChangeOverTime\":-0.05516956731099959,\"uOpen\":139.88,\"uClose\":137.35,\"uHigh\":141.66,\"uLow\":136.6,\"uVolume\":136095640,\"fOpen\":139.686,\"fClose\":137.16,\"fHigh\":141.464,\"fLow\":136.411,\"fVolume\":136095640,\"label\":\"May 19, 22\",\"change\":-3.469999999999999,\"changePercent\":-0.0246},{\"close\":137.59,\"high\":140.7,\"low\":132.61,\"open\":139.09,\"priceDate\":\"2022-05-20\",\"symbol\":\"AAPL\",\"volume\":137426125,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-20\",\"updated\":1660174244000,\"changeOverTime\":-0.05351860769072024,\"marketChangeOverTime\":-0.05351860769072024,\"uOpen\":139.09,\"uClose\":137.59,\"uHigh\":140.7,\"uLow\":132.61,\"uVolume\":137426125,\"fOpen\":138.897,\"fClose\":137.399,\"fHigh\":140.505,\"fLow\":132.426,\"fVolume\":137426125,\"label\":\"May 20, 22\",\"change\":0.2400000000000091,\"changePercent\":0.0017},{\"close\":143.11,\"high\":143.26,\"low\":137.65,\"open\":137.79,\"priceDate\":\"2022-05-23\",\"symbol\":\"AAPL\",\"volume\":117726265,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-23\",\"updated\":1660174249000,\"changeOverTime\":-0.01554653642429656,\"marketChangeOverTime\":-0.01554653642429656,\"uOpen\":137.79,\"uClose\":143.11,\"uHigh\":143.26,\"uLow\":137.65,\"uVolume\":117726265,\"fOpen\":137.599,\"fClose\":142.912,\"fHigh\":143.061,\"fLow\":137.459,\"fVolume\":117726265,\"label\":\"May 23, 22\",\"change\":5.52000000000001,\"changePercent\":0.0401},{\"close\":140.36,\"high\":141.97,\"low\":137.33,\"open\":140.805,\"priceDate\":\"2022-05-24\",\"symbol\":\"AAPL\",\"volume\":104132746,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-24\",\"updated\":1660174252000,\"changeOverTime\":-0.03446378207333006,\"marketChangeOverTime\":-0.03446378207333006,\"uOpen\":140.805,\"uClose\":140.36,\"uHigh\":141.97,\"uLow\":137.33,\"uVolume\":104132746,\"fOpen\":140.61,\"fClose\":140.165,\"fHigh\":141.773,\"fLow\":137.14,\"fVolume\":104132746,\"label\":\"May 24, 22\",\"change\":-2.75,\"changePercent\":-0.0192},{\"close\":140.52,\"high\":141.785,\"low\":138.34,\"open\":138.43,\"priceDate\":\"2022-05-25\",\"symbol\":\"AAPL\",\"volume\":92482696,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-25\",\"updated\":1660174260000,\"changeOverTime\":-0.033363142326477226,\"marketChangeOverTime\":-0.033363142326477226,\"uOpen\":138.43,\"uClose\":140.52,\"uHigh\":141.785,\"uLow\":138.34,\"uVolume\":92482696,\"fOpen\":138.238,\"fClose\":140.325,\"fHigh\":141.588,\"fLow\":138.148,\"fVolume\":92482696,\"label\":\"May 25, 22\",\"change\":0.1599999999999966,\"changePercent\":0.0011},{\"close\":143.78,\"high\":144.34,\"low\":137.14,\"open\":137.39,\"priceDate\":\"2022-05-26\",\"symbol\":\"AAPL\",\"volume\":90601548,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-26\",\"updated\":1660174249000,\"changeOverTime\":-0.010937607484350301,\"marketChangeOverTime\":-0.010937607484350301,\"uOpen\":137.39,\"uClose\":143.78,\"uHigh\":144.34,\"uLow\":137.14,\"uVolume\":90601548,\"fOpen\":137.199,\"fClose\":143.581,\"fHigh\":144.14,\"fLow\":136.95,\"fVolume\":90601548,\"label\":\"May 26, 22\",\"change\":3.259999999999991,\"changePercent\":0.0232},{\"close\":149.64,\"high\":149.68,\"low\":145.26,\"open\":145.39,\"priceDate\":\"2022-05-27\",\"symbol\":\"AAPL\",\"volume\":90978503,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-27\",\"updated\":1660174255000,\"changeOverTime\":0.029373323244135528,\"marketChangeOverTime\":0.029373323244135528,\"uOpen\":145.39,\"uClose\":149.64,\"uHigh\":149.68,\"uLow\":145.26,\"uVolume\":90978503,\"fOpen\":145.188,\"fClose\":149.432,\"fHigh\":149.472,\"fLow\":145.059,\"fVolume\":90978503,\"label\":\"May 27, 22\",\"change\":5.859999999999985,\"changePercent\":0.0408},{\"close\":148.84,\"high\":150.66,\"low\":146.84,\"open\":149.07,\"priceDate\":\"2022-05-31\",\"symbol\":\"AAPL\",\"volume\":103718416,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-05-31\",\"updated\":1660174260000,\"changeOverTime\":0.023870124509871353,\"marketChangeOverTime\":0.023870124509871353,\"uOpen\":149.07,\"uClose\":148.84,\"uHigh\":150.66,\"uLow\":146.84,\"uVolume\":103718416,\"fOpen\":148.863,\"fClose\":148.634,\"fHigh\":150.451,\"fLow\":146.636,\"fVolume\":103718416,\"label\":\"May 31, 22\",\"change\":-0.799999999999983,\"changePercent\":-0.0053},{\"close\":148.71,\"high\":151.74,\"low\":147.68,\"open\":149.9,\"priceDate\":\"2022-06-01\",\"symbol\":\"AAPL\",\"volume\":74286635,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-01\",\"updated\":1660174233000,\"changeOverTime\":0.02297585471555344,\"marketChangeOverTime\":0.02297585471555344,\"uOpen\":149.9,\"uClose\":148.71,\"uHigh\":151.74,\"uLow\":147.68,\"uVolume\":74286635,\"fOpen\":149.692,\"fClose\":148.504,\"fHigh\":151.53,\"fLow\":147.475,\"fVolume\":74286635,\"label\":\"Jun 1, 22\",\"change\":-0.12999999999999545,\"changePercent\":-0.0009},{\"close\":151.21,\"high\":151.27,\"low\":146.86,\"open\":147.83,\"priceDate\":\"2022-06-02\",\"symbol\":\"AAPL\",\"volume\":72348055,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-02\",\"updated\":1660174249000,\"changeOverTime\":0.040173350760129345,\"marketChangeOverTime\":0.040173350760129345,\"uOpen\":147.83,\"uClose\":151.21,\"uHigh\":151.27,\"uLow\":146.86,\"uVolume\":72348055,\"fOpen\":147.625,\"fClose\":151,\"fHigh\":151.06,\"fLow\":146.656,\"fVolume\":72348055,\"label\":\"Jun 2, 22\",\"change\":2.5,\"changePercent\":0.0168},{\"close\":145.38,\"high\":147.97,\"low\":144.46,\"open\":146.9,\"priceDate\":\"2022-06-03\",\"symbol\":\"AAPL\",\"volume\":88570289,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-03\",\"updated\":1660174244000,\"changeOverTime\":0.00006878998417824107,\"marketChangeOverTime\":0.00006878998417824107,\"uOpen\":146.9,\"uClose\":145.38,\"uHigh\":147.97,\"uLow\":144.46,\"uVolume\":88570289,\"fOpen\":146.696,\"fClose\":145.178,\"fHigh\":147.765,\"fLow\":144.26,\"fVolume\":88570289,\"label\":\"Jun 3, 22\",\"change\":-5.8300000000000125,\"changePercent\":-0.0386},{\"close\":146.14,\"high\":148.569,\"low\":144.9,\"open\":147.03,\"priceDate\":\"2022-06-06\",\"symbol\":\"AAPL\",\"volume\":71598380,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-06\",\"updated\":1660174227000,\"changeOverTime\":0.005296828781729255,\"marketChangeOverTime\":0.005296828781729255,\"uOpen\":147.03,\"uClose\":146.14,\"uHigh\":148.5689,\"uLow\":144.9,\"uVolume\":71598380,\"fOpen\":146.826,\"fClose\":145.937,\"fHigh\":148.363,\"fLow\":144.699,\"fVolume\":71598380,\"label\":\"Jun 6, 22\",\"change\":0.7599999999999909,\"changePercent\":0.0052},{\"close\":148.71,\"high\":149,\"low\":144.1,\"open\":144.345,\"priceDate\":\"2022-06-07\",\"symbol\":\"AAPL\",\"volume\":67808150,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-07\",\"updated\":1660174260000,\"changeOverTime\":0.02297585471555344,\"marketChangeOverTime\":0.02297585471555344,\"uOpen\":144.345,\"uClose\":148.71,\"uHigh\":149,\"uLow\":144.1,\"uVolume\":67808150,\"fOpen\":144.145,\"fClose\":148.504,\"fHigh\":148.793,\"fLow\":143.9,\"fVolume\":67808150,\"label\":\"Jun 7, 22\",\"change\":2.5700000000000216,\"changePercent\":0.0176},{\"close\":147.96,\"high\":149.87,\"low\":147.46,\"open\":148.58,\"priceDate\":\"2022-06-08\",\"symbol\":\"AAPL\",\"volume\":53950201,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-08\",\"updated\":1660174238000,\"changeOverTime\":0.017816605902180666,\"marketChangeOverTime\":0.017816605902180666,\"uOpen\":148.58,\"uClose\":147.96,\"uHigh\":149.8697,\"uLow\":147.46,\"uVolume\":53950201,\"fOpen\":148.374,\"fClose\":147.755,\"fHigh\":149.662,\"fLow\":147.256,\"fVolume\":53950201,\"label\":\"Jun 8, 22\",\"change\":-0.75,\"changePercent\":-0.005},{\"close\":142.64,\"high\":147.95,\"low\":142.53,\"open\":147.08,\"priceDate\":\"2022-06-09\",\"symbol\":\"AAPL\",\"volume\":69472976,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-09\",\"updated\":1660174246000,\"changeOverTime\":-0.01877966568067702,\"marketChangeOverTime\":-0.01877966568067702,\"uOpen\":147.08,\"uClose\":142.64,\"uHigh\":147.95,\"uLow\":142.53,\"uVolume\":69472976,\"fOpen\":146.876,\"fClose\":142.442,\"fHigh\":147.745,\"fLow\":142.332,\"fVolume\":69472976,\"label\":\"Jun 9, 22\",\"change\":-5.320000000000022,\"changePercent\":-0.036},{\"close\":137.13,\"high\":140.76,\"low\":137.06,\"open\":140.28,\"priceDate\":\"2022-06-10\",\"symbol\":\"AAPL\",\"volume\":91566637,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-10\",\"updated\":1660174252000,\"changeOverTime\":-0.05668294696292226,\"marketChangeOverTime\":-0.05668294696292226,\"uOpen\":140.28,\"uClose\":137.13,\"uHigh\":140.76,\"uLow\":137.06,\"uVolume\":91566637,\"fOpen\":140.085,\"fClose\":136.94,\"fHigh\":140.565,\"fLow\":136.87,\"fVolume\":91566637,\"label\":\"Jun 10, 22\",\"change\":-5.509999999999991,\"changePercent\":-0.0386},{\"close\":131.88,\"high\":135.2,\"low\":131.44,\"open\":132.87,\"priceDate\":\"2022-06-13\",\"symbol\":\"AAPL\",\"volume\":122207099,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-13\",\"updated\":1660174232000,\"changeOverTime\":-0.09279768865653167,\"marketChangeOverTime\":-0.09279768865653167,\"uOpen\":132.87,\"uClose\":131.88,\"uHigh\":135.2,\"uLow\":131.44,\"uVolume\":122207099,\"fOpen\":132.686,\"fClose\":131.697,\"fHigh\":135.013,\"fLow\":131.258,\"fVolume\":122207099,\"label\":\"Jun 13, 22\",\"change\":-5.25,\"changePercent\":-0.0383},{\"close\":132.76,\"high\":133.89,\"low\":131.48,\"open\":133.13,\"priceDate\":\"2022-06-14\",\"symbol\":\"AAPL\",\"volume\":84784326,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-14\",\"updated\":1660174223000,\"changeOverTime\":-0.08674417004884098,\"marketChangeOverTime\":-0.08674417004884098,\"uOpen\":133.13,\"uClose\":132.76,\"uHigh\":133.89,\"uLow\":131.48,\"uVolume\":84784326,\"fOpen\":132.945,\"fClose\":132.576,\"fHigh\":133.704,\"fLow\":131.298,\"fVolume\":84784326,\"label\":\"Jun 14, 22\",\"change\":0.8799999999999955,\"changePercent\":0.0067},{\"close\":135.43,\"high\":137.34,\"low\":132.16,\"open\":134.29,\"priceDate\":\"2022-06-15\",\"symbol\":\"AAPL\",\"volume\":91532972,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-15\",\"updated\":1660174246000,\"changeOverTime\":-0.0683772442732338,\"marketChangeOverTime\":-0.0683772442732338,\"uOpen\":134.29,\"uClose\":135.43,\"uHigh\":137.34,\"uLow\":132.16,\"uVolume\":91532972,\"fOpen\":134.104,\"fClose\":135.242,\"fHigh\":137.15,\"fLow\":131.977,\"fVolume\":91532972,\"label\":\"Jun 15, 22\",\"change\":2.670000000000016,\"changePercent\":0.0201},{\"close\":130.06,\"high\":132.39,\"low\":129.04,\"open\":132.08,\"priceDate\":\"2022-06-16\",\"symbol\":\"AAPL\",\"volume\":107961508,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-16\",\"updated\":1660174237000,\"changeOverTime\":-0.10531746577698288,\"marketChangeOverTime\":-0.10531746577698288,\"uOpen\":132.08,\"uClose\":130.06,\"uHigh\":132.39,\"uLow\":129.04,\"uVolume\":107961508,\"fOpen\":131.897,\"fClose\":129.88,\"fHigh\":132.206,\"fLow\":128.861,\"fVolume\":107961508,\"label\":\"Jun 16, 22\",\"change\":-5.3700000000000045,\"changePercent\":-0.0397},{\"close\":131.56,\"high\":133.079,\"low\":129.81,\"open\":130.065,\"priceDate\":\"2022-06-17\",\"symbol\":\"AAPL\",\"volume\":134520290,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-17\",\"updated\":1660174255000,\"changeOverTime\":-0.09499896815023734,\"marketChangeOverTime\":-0.09499896815023734,\"uOpen\":130.065,\"uClose\":131.56,\"uHigh\":133.079,\"uLow\":129.81,\"uVolume\":134520290,\"fOpen\":129.885,\"fClose\":131.378,\"fHigh\":132.894,\"fLow\":129.63,\"fVolume\":134520290,\"label\":\"Jun 17, 22\",\"change\":1.5,\"changePercent\":0.0115},{\"close\":135.87,\"high\":137.06,\"low\":133.32,\"open\":133.42,\"priceDate\":\"2022-06-21\",\"symbol\":\"AAPL\",\"volume\":81000488,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-21\",\"updated\":1660174223000,\"changeOverTime\":-0.06535048496938846,\"marketChangeOverTime\":-0.06535048496938846,\"uOpen\":133.42,\"uClose\":135.87,\"uHigh\":137.06,\"uLow\":133.32,\"uVolume\":81000488,\"fOpen\":133.235,\"fClose\":135.682,\"fHigh\":136.87,\"fLow\":133.135,\"fVolume\":81000488,\"label\":\"Jun 21, 22\",\"change\":4.310000000000002,\"changePercent\":0.0328},{\"close\":135.35,\"high\":137.76,\"low\":133.91,\"open\":134.79,\"priceDate\":\"2022-06-22\",\"symbol\":\"AAPL\",\"volume\":73409234,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-22\",\"updated\":1660174244000,\"changeOverTime\":-0.06892756414666032,\"marketChangeOverTime\":-0.06892756414666032,\"uOpen\":134.79,\"uClose\":135.35,\"uHigh\":137.76,\"uLow\":133.91,\"uVolume\":73409234,\"fOpen\":134.603,\"fClose\":135.162,\"fHigh\":137.569,\"fLow\":133.724,\"fVolume\":73409234,\"label\":\"Jun 22, 22\",\"change\":-0.5200000000000102,\"changePercent\":-0.0038},{\"close\":138.27,\"high\":138.59,\"low\":135.63,\"open\":136.82,\"priceDate\":\"2022-06-23\",\"symbol\":\"AAPL\",\"volume\":72433768,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-23\",\"updated\":1660174255000,\"changeOverTime\":-0.04884088876659554,\"marketChangeOverTime\":-0.04884088876659554,\"uOpen\":136.82,\"uClose\":138.27,\"uHigh\":138.59,\"uLow\":135.63,\"uVolume\":72433768,\"fOpen\":136.63,\"fClose\":138.078,\"fHigh\":138.398,\"fLow\":135.442,\"fVolume\":72433768,\"label\":\"Jun 23, 22\",\"change\":2.920000000000016,\"changePercent\":0.0216},{\"close\":141.66,\"high\":141.91,\"low\":139.77,\"open\":139.9,\"priceDate\":\"2022-06-24\",\"symbol\":\"AAPL\",\"volume\":89116837,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-24\",\"updated\":1660174249000,\"changeOverTime\":-0.025521084130150706,\"marketChangeOverTime\":-0.025521084130150706,\"uOpen\":139.9,\"uClose\":141.66,\"uHigh\":141.91,\"uLow\":139.77,\"uVolume\":89116837,\"fOpen\":139.706,\"fClose\":141.464,\"fHigh\":141.713,\"fLow\":139.576,\"fVolume\":89116837,\"label\":\"Jun 24, 22\",\"change\":3.3899999999999864,\"changePercent\":0.0245},{\"close\":141.66,\"high\":143.49,\"low\":140.965,\"open\":142.695,\"priceDate\":\"2022-06-27\",\"symbol\":\"AAPL\",\"volume\":70207908,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-27\",\"updated\":1660174260000,\"changeOverTime\":-0.025521084130150706,\"marketChangeOverTime\":-0.025521084130150706,\"uOpen\":142.695,\"uClose\":141.66,\"uHigh\":143.49,\"uLow\":140.965,\"uVolume\":70207908,\"fOpen\":142.497,\"fClose\":141.464,\"fHigh\":143.291,\"fLow\":140.77,\"fVolume\":70207908,\"label\":\"Jun 27, 22\",\"change\":0,\"changePercent\":0},{\"close\":137.44,\"high\":143.422,\"low\":137.325,\"open\":142.13,\"priceDate\":\"2022-06-28\",\"symbol\":\"AAPL\",\"volume\":67315328,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-28\",\"updated\":1660174244000,\"changeOverTime\":-0.05455045745339483,\"marketChangeOverTime\":-0.05455045745339483,\"uOpen\":142.13,\"uClose\":137.44,\"uHigh\":143.422,\"uLow\":137.325,\"uVolume\":67315328,\"fOpen\":141.933,\"fClose\":137.249,\"fHigh\":143.223,\"fLow\":137.135,\"fVolume\":67315328,\"label\":\"Jun 28, 22\",\"change\":-4.219999999999999,\"changePercent\":-0.0298},{\"close\":139.23,\"high\":140.67,\"low\":136.67,\"open\":137.46,\"priceDate\":\"2022-06-29\",\"symbol\":\"AAPL\",\"volume\":66242411,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-29\",\"updated\":1660174232000,\"changeOverTime\":-0.042237050285478535,\"marketChangeOverTime\":-0.042237050285478535,\"uOpen\":137.46,\"uClose\":139.23,\"uHigh\":140.67,\"uLow\":136.67,\"uVolume\":66242411,\"fOpen\":137.269,\"fClose\":139.037,\"fHigh\":140.475,\"fLow\":136.48,\"fVolume\":66242411,\"label\":\"Jun 29, 22\",\"change\":1.789999999999992,\"changePercent\":0.013},{\"close\":136.72,\"high\":138.37,\"low\":133.774,\"open\":137.25,\"priceDate\":\"2022-06-30\",\"symbol\":\"AAPL\",\"volume\":98964467,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-06-30\",\"updated\":1660174244000,\"changeOverTime\":-0.059503336314232685,\"marketChangeOverTime\":-0.059503336314232685,\"uOpen\":137.25,\"uClose\":136.72,\"uHigh\":138.37,\"uLow\":133.7737,\"uVolume\":98964467,\"fOpen\":137.06,\"fClose\":136.53,\"fHigh\":138.178,\"fLow\":133.588,\"fVolume\":98964467,\"label\":\"Jun 30, 22\",\"change\":-2.509999999999991,\"changePercent\":-0.018},{\"close\":138.93,\"high\":139.04,\"low\":135.66,\"open\":136.04,\"priceDate\":\"2022-07-01\",\"symbol\":\"AAPL\",\"volume\":71051552,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-01\",\"updated\":1660174255000,\"changeOverTime\":-0.044300749810827524,\"marketChangeOverTime\":-0.044300749810827524,\"uOpen\":136.04,\"uClose\":138.93,\"uHigh\":139.04,\"uLow\":135.66,\"uVolume\":71051552,\"fOpen\":135.851,\"fClose\":138.737,\"fHigh\":138.847,\"fLow\":135.472,\"fVolume\":71051552,\"label\":\"Jul 1, 22\",\"change\":2.210000000000008,\"changePercent\":0.0162},{\"close\":141.56,\"high\":141.61,\"low\":136.93,\"open\":137.77,\"priceDate\":\"2022-07-05\",\"symbol\":\"AAPL\",\"volume\":73429641,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-05\",\"updated\":1660174249000,\"changeOverTime\":-0.026208983971933702,\"marketChangeOverTime\":-0.026208983971933702,\"uOpen\":137.77,\"uClose\":141.56,\"uHigh\":141.61,\"uLow\":136.93,\"uVolume\":73429641,\"fOpen\":137.579,\"fClose\":141.364,\"fHigh\":141.414,\"fLow\":136.74,\"fVolume\":73429641,\"label\":\"Jul 5, 22\",\"change\":2.6299999999999955,\"changePercent\":0.0189},{\"close\":142.92,\"high\":144.12,\"low\":141.08,\"open\":141.355,\"priceDate\":\"2022-07-06\",\"symbol\":\"AAPL\",\"volume\":74064254,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-06\",\"updated\":1660174257000,\"changeOverTime\":-0.016853546123684508,\"marketChangeOverTime\":-0.016853546123684508,\"uOpen\":141.355,\"uClose\":142.92,\"uHigh\":144.12,\"uLow\":141.08,\"uVolume\":74064254,\"fOpen\":141.159,\"fClose\":142.722,\"fHigh\":143.92,\"fLow\":140.884,\"fVolume\":74064254,\"label\":\"Jul 6, 22\",\"change\":1.3599999999999852,\"changePercent\":0.0096},{\"close\":146.35,\"high\":146.55,\"low\":143.28,\"open\":143.29,\"priceDate\":\"2022-07-07\",\"symbol\":\"AAPL\",\"volume\":66253709,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-07\",\"updated\":1660174221000,\"changeOverTime\":0.0067414184494736865,\"marketChangeOverTime\":0.0067414184494736865,\"uOpen\":143.29,\"uClose\":146.35,\"uHigh\":146.55,\"uLow\":143.28,\"uVolume\":66253709,\"fOpen\":143.091,\"fClose\":146.147,\"fHigh\":146.347,\"fLow\":143.081,\"fVolume\":66253709,\"label\":\"Jul 7, 22\",\"change\":3.430000000000007,\"changePercent\":0.024},{\"close\":147.04,\"high\":147.55,\"low\":145,\"open\":145.265,\"priceDate\":\"2022-07-08\",\"symbol\":\"AAPL\",\"volume\":64547798,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-08\",\"updated\":1660174257000,\"changeOverTime\":0.011487927357776621,\"marketChangeOverTime\":0.011487927357776621,\"uOpen\":145.265,\"uClose\":147.04,\"uHigh\":147.55,\"uLow\":145,\"uVolume\":64547798,\"fOpen\":145.064,\"fClose\":146.836,\"fHigh\":147.345,\"fLow\":144.799,\"fVolume\":64547798,\"label\":\"Jul 8, 22\",\"change\":0.6899999999999977,\"changePercent\":0.0047},{\"close\":144.87,\"high\":146.64,\"low\":143.78,\"open\":145.67,\"priceDate\":\"2022-07-11\",\"symbol\":\"AAPL\",\"volume\":63305113,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-11\",\"updated\":1660174252000,\"changeOverTime\":-0.003439499208915182,\"marketChangeOverTime\":-0.003439499208915182,\"uOpen\":145.67,\"uClose\":144.87,\"uHigh\":146.64,\"uLow\":143.78,\"uVolume\":63305113,\"fOpen\":145.468,\"fClose\":144.669,\"fHigh\":146.437,\"fLow\":143.581,\"fVolume\":63305113,\"label\":\"Jul 11, 22\",\"change\":-2.1699999999999875,\"changePercent\":-0.0148},{\"close\":145.86,\"high\":148.45,\"low\":145.05,\"open\":145.76,\"priceDate\":\"2022-07-12\",\"symbol\":\"AAPL\",\"volume\":77588759,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-12\",\"updated\":1660174237000,\"changeOverTime\":0.003370709224736941,\"marketChangeOverTime\":0.003370709224736941,\"uOpen\":145.76,\"uClose\":145.86,\"uHigh\":148.45,\"uLow\":145.05,\"uVolume\":77588759,\"fOpen\":145.558,\"fClose\":145.658,\"fHigh\":148.244,\"fLow\":144.849,\"fVolume\":77588759,\"label\":\"Jul 12, 22\",\"change\":0.9900000000000091,\"changePercent\":0.0068},{\"close\":145.49,\"high\":146.45,\"low\":142.12,\"open\":142.99,\"priceDate\":\"2022-07-13\",\"symbol\":\"AAPL\",\"volume\":71185560,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-13\",\"updated\":1660174241000,\"changeOverTime\":0.0008254798101396749,\"marketChangeOverTime\":0.0008254798101396749,\"uOpen\":142.99,\"uClose\":145.49,\"uHigh\":146.45,\"uLow\":142.1201,\"uVolume\":71185560,\"fOpen\":142.792,\"fClose\":145.288,\"fHigh\":146.247,\"fLow\":141.923,\"fVolume\":71185560,\"label\":\"Jul 13, 22\",\"change\":-0.37000000000000455,\"changePercent\":-0.0025},{\"close\":148.47,\"high\":148.95,\"low\":143.25,\"open\":144.08,\"priceDate\":\"2022-07-14\",\"symbol\":\"AAPL\",\"volume\":78140744,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-14\",\"updated\":1660174238000,\"changeOverTime\":0.021324895095274087,\"marketChangeOverTime\":0.021324895095274087,\"uOpen\":144.08,\"uClose\":148.47,\"uHigh\":148.95,\"uLow\":143.25,\"uVolume\":78140744,\"fOpen\":143.88,\"fClose\":148.264,\"fHigh\":148.743,\"fLow\":143.051,\"fVolume\":78140744,\"label\":\"Jul 14, 22\",\"change\":2.9799999999999898,\"changePercent\":0.0205},{\"close\":150.17,\"high\":150.86,\"low\":148.2,\"open\":149.78,\"priceDate\":\"2022-07-15\",\"symbol\":\"AAPL\",\"volume\":76259931,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-15\",\"updated\":1660174249000,\"changeOverTime\":0.03301919240558563,\"marketChangeOverTime\":0.03301919240558563,\"uOpen\":149.78,\"uClose\":150.17,\"uHigh\":150.86,\"uLow\":148.2,\"uVolume\":76259931,\"fOpen\":149.572,\"fClose\":149.962,\"fHigh\":150.651,\"fLow\":147.994,\"fVolume\":76259931,\"label\":\"Jul 15, 22\",\"change\":1.6999999999999886,\"changePercent\":0.0115},{\"close\":147.07,\"high\":151.57,\"low\":146.7,\"open\":150.74,\"priceDate\":\"2022-07-18\",\"symbol\":\"AAPL\",\"volume\":81420868,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-18\",\"updated\":1660174260000,\"changeOverTime\":0.01169429731031154,\"marketChangeOverTime\":0.01169429731031154,\"uOpen\":150.74,\"uClose\":147.07,\"uHigh\":151.57,\"uLow\":146.7,\"uVolume\":81420868,\"fOpen\":150.531,\"fClose\":146.866,\"fHigh\":151.36,\"fLow\":146.497,\"fVolume\":81420868,\"label\":\"Jul 18, 22\",\"change\":-3.0999999999999943,\"changePercent\":-0.0206},{\"close\":151,\"high\":151.23,\"low\":146.91,\"open\":147.92,\"priceDate\":\"2022-07-19\",\"symbol\":\"AAPL\",\"volume\":82982367,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-19\",\"updated\":1660174260000,\"changeOverTime\":0.03872876109238492,\"marketChangeOverTime\":0.03872876109238492,\"uOpen\":147.92,\"uClose\":151,\"uHigh\":151.23,\"uLow\":146.91,\"uVolume\":82982367,\"fOpen\":147.715,\"fClose\":150.791,\"fHigh\":151.02,\"fLow\":146.706,\"fVolume\":82982367,\"label\":\"Jul 19, 22\",\"change\":3.930000000000007,\"changePercent\":0.0267},{\"close\":153.04,\"high\":153.72,\"low\":150.37,\"open\":151.12,\"priceDate\":\"2022-07-20\",\"symbol\":\"AAPL\",\"volume\":64823413,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-20\",\"updated\":1660174255000,\"changeOverTime\":0.052761917864758805,\"marketChangeOverTime\":0.052761917864758805,\"uOpen\":151.12,\"uClose\":153.04,\"uHigh\":153.72,\"uLow\":150.37,\"uVolume\":64823413,\"fOpen\":150.91,\"fClose\":152.828,\"fHigh\":153.507,\"fLow\":150.161,\"fVolume\":64823413,\"label\":\"Jul 20, 22\",\"change\":2.039999999999992,\"changePercent\":0.0135},{\"close\":155.35,\"high\":155.57,\"low\":151.94,\"open\":154.5,\"priceDate\":\"2022-07-21\",\"symbol\":\"AAPL\",\"volume\":65086636,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-21\",\"updated\":1660174218000,\"changeOverTime\":0.06865240420994696,\"marketChangeOverTime\":0.06865240420994696,\"uOpen\":154.5,\"uClose\":155.35,\"uHigh\":155.57,\"uLow\":151.94,\"uVolume\":65086636,\"fOpen\":154.286,\"fClose\":155.135,\"fHigh\":155.354,\"fLow\":151.729,\"fVolume\":65086636,\"label\":\"Jul 21, 22\",\"change\":2.3100000000000023,\"changePercent\":0.0151},{\"close\":154.09,\"high\":156.28,\"low\":153.41,\"open\":155.39,\"priceDate\":\"2022-07-22\",\"symbol\":\"AAPL\",\"volume\":66675408,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-22\",\"updated\":1660174241000,\"changeOverTime\":0.059984866203480765,\"marketChangeOverTime\":0.059984866203480765,\"uOpen\":155.39,\"uClose\":154.09,\"uHigh\":156.28,\"uLow\":153.41,\"uVolume\":66675408,\"fOpen\":155.175,\"fClose\":153.876,\"fHigh\":156.063,\"fLow\":153.197,\"fVolume\":66675408,\"label\":\"Jul 22, 22\",\"change\":-1.259999999999991,\"changePercent\":-0.0081},{\"close\":152.95,\"high\":155.04,\"low\":152.28,\"open\":154.01,\"priceDate\":\"2022-07-25\",\"symbol\":\"AAPL\",\"volume\":53623945,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-25\",\"updated\":1660174238000,\"changeOverTime\":0.05214280800715405,\"marketChangeOverTime\":0.05214280800715405,\"uOpen\":154.01,\"uClose\":152.95,\"uHigh\":155.04,\"uLow\":152.28,\"uVolume\":53623945,\"fOpen\":153.796,\"fClose\":152.738,\"fHigh\":154.825,\"fLow\":152.069,\"fVolume\":53623945,\"label\":\"Jul 25, 22\",\"change\":-1.1400000000000148,\"changePercent\":-0.0074},{\"close\":151.6,\"high\":153.085,\"low\":150.8,\"open\":152.265,\"priceDate\":\"2022-07-26\",\"symbol\":\"AAPL\",\"volume\":55138691,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-26\",\"updated\":1660174252000,\"changeOverTime\":0.0428561601430831,\"marketChangeOverTime\":0.0428561601430831,\"uOpen\":152.265,\"uClose\":151.6,\"uHigh\":153.085,\"uLow\":150.8,\"uVolume\":55138691,\"fOpen\":152.054,\"fClose\":151.39,\"fHigh\":152.873,\"fLow\":150.591,\"fVolume\":55138691,\"label\":\"Jul 26, 22\",\"change\":-1.3499999999999943,\"changePercent\":-0.0088},{\"close\":156.79,\"high\":157.33,\"low\":152.16,\"open\":152.58,\"priceDate\":\"2022-07-27\",\"symbol\":\"AAPL\",\"volume\":78620688,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-27\",\"updated\":1660174221000,\"changeOverTime\":0.07855816193162267,\"marketChangeOverTime\":0.07855816193162267,\"uOpen\":152.58,\"uClose\":156.79,\"uHigh\":157.33,\"uLow\":152.16,\"uVolume\":78620688,\"fOpen\":152.368,\"fClose\":156.573,\"fHigh\":157.112,\"fLow\":151.949,\"fVolume\":78620688,\"label\":\"Jul 27, 22\",\"change\":5.189999999999998,\"changePercent\":0.0342},{\"close\":157.35,\"high\":157.64,\"low\":154.41,\"open\":156.98,\"priceDate\":\"2022-07-28\",\"symbol\":\"AAPL\",\"volume\":81378731,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-28\",\"updated\":1660174221000,\"changeOverTime\":0.08241040104560769,\"marketChangeOverTime\":0.08241040104560769,\"uOpen\":156.98,\"uClose\":157.35,\"uHigh\":157.64,\"uLow\":154.41,\"uVolume\":81378731,\"fOpen\":156.762,\"fClose\":157.132,\"fHigh\":157.421,\"fLow\":154.196,\"fVolume\":81378731,\"label\":\"Jul 28, 22\",\"change\":0.5600000000000023,\"changePercent\":0.0036},{\"close\":162.51,\"high\":163.63,\"low\":159.5,\"open\":161.24,\"priceDate\":\"2022-07-29\",\"symbol\":\"AAPL\",\"volume\":101786860,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-07-29\",\"updated\":1660174233000,\"changeOverTime\":0.11790603288161235,\"marketChangeOverTime\":0.11790603288161235,\"uOpen\":161.24,\"uClose\":162.51,\"uHigh\":163.63,\"uLow\":159.5,\"uVolume\":101786860,\"fOpen\":161.016,\"fClose\":162.285,\"fHigh\":163.403,\"fLow\":159.279,\"fVolume\":101786860,\"label\":\"Jul 29, 22\",\"change\":5.159999999999997,\"changePercent\":0.0328},{\"close\":161.51,\"high\":163.59,\"low\":160.89,\"open\":161.01,\"priceDate\":\"2022-08-01\",\"symbol\":\"AAPL\",\"volume\":67829379,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-01\",\"updated\":1660174260000,\"changeOverTime\":0.11102703446378198,\"marketChangeOverTime\":0.11102703446378198,\"uOpen\":161.01,\"uClose\":161.51,\"uHigh\":163.59,\"uLow\":160.89,\"uVolume\":67829379,\"fOpen\":160.787,\"fClose\":161.286,\"fHigh\":163.363,\"fLow\":160.667,\"fVolume\":67829379,\"label\":\"Aug 1, 22\",\"change\":-1,\"changePercent\":-0.0062},{\"close\":160.01,\"high\":162.41,\"low\":159.63,\"open\":160.1,\"priceDate\":\"2022-08-02\",\"symbol\":\"AAPL\",\"volume\":59907025,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-02\",\"updated\":1660174218000,\"changeOverTime\":0.10070853683703643,\"marketChangeOverTime\":0.10070853683703643,\"uOpen\":160.1,\"uClose\":160.01,\"uHigh\":162.41,\"uLow\":159.63,\"uVolume\":59907025,\"fOpen\":159.878,\"fClose\":159.788,\"fHigh\":162.185,\"fLow\":159.409,\"fVolume\":59907025,\"label\":\"Aug 2, 22\",\"change\":-1.5,\"changePercent\":-0.0093},{\"close\":166.13,\"high\":166.59,\"low\":160.75,\"open\":160.84,\"priceDate\":\"2022-08-03\",\"symbol\":\"AAPL\",\"volume\":82507488,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-03\",\"updated\":1660174233000,\"changeOverTime\":0.14280800715415828,\"marketChangeOverTime\":0.14280800715415828,\"uOpen\":160.84,\"uClose\":166.13,\"uHigh\":166.59,\"uLow\":160.75,\"uVolume\":82507488,\"fOpen\":160.617,\"fClose\":165.9,\"fHigh\":166.359,\"fLow\":160.527,\"fVolume\":82507488,\"label\":\"Aug 3, 22\",\"change\":6.1200000000000045,\"changePercent\":0.0382},{\"close\":165.81,\"high\":167.19,\"low\":164.43,\"open\":166.005,\"priceDate\":\"2022-08-04\",\"symbol\":\"AAPL\",\"volume\":55474144,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-04\",\"updated\":1660174249000,\"changeOverTime\":0.14060672766045262,\"marketChangeOverTime\":0.14060672766045262,\"uOpen\":166.005,\"uClose\":165.81,\"uHigh\":167.19,\"uLow\":164.43,\"uVolume\":55474144,\"fOpen\":165.775,\"fClose\":165.58,\"fHigh\":166.958,\"fLow\":164.202,\"fVolume\":55474144,\"label\":\"Aug 4, 22\",\"change\":-0.3199999999999932,\"changePercent\":-0.0019},{\"close\":165.35,\"high\":165.85,\"low\":163,\"open\":163.21,\"priceDate\":\"2022-08-05\",\"symbol\":\"AAPL\",\"volume\":56696985,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-05\",\"updated\":1660174238000,\"changeOverTime\":0.1374423883882506,\"marketChangeOverTime\":0.1374423883882506,\"uOpen\":163.21,\"uClose\":165.35,\"uHigh\":165.85,\"uLow\":163,\"uVolume\":56696985,\"fOpen\":163.21,\"fClose\":165.35,\"fHigh\":165.85,\"fLow\":163,\"fVolume\":56696985,\"label\":\"Aug 5, 22\",\"change\":-0.46000000000000796,\"changePercent\":-0.0028},{\"close\":164.87,\"high\":167.81,\"low\":164.2,\"open\":166.37,\"priceDate\":\"2022-08-08\",\"symbol\":\"AAPL\",\"volume\":60362338,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-08\",\"updated\":1660174221000,\"changeOverTime\":0.1341404691476921,\"marketChangeOverTime\":0.1341404691476921,\"uOpen\":166.37,\"uClose\":164.87,\"uHigh\":167.81,\"uLow\":164.2,\"uVolume\":60362338,\"fOpen\":166.37,\"fClose\":164.87,\"fHigh\":167.81,\"fLow\":164.2,\"fVolume\":60362338,\"label\":\"Aug 8, 22\",\"change\":-0.47999999999998977,\"changePercent\":-0.0029},{\"close\":164.92,\"high\":165.82,\"low\":163.25,\"open\":164.02,\"priceDate\":\"2022-08-09\",\"symbol\":\"AAPL\",\"volume\":63135503,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-09\",\"updated\":1660174218000,\"changeOverTime\":0.1344844190685835,\"marketChangeOverTime\":0.1344844190685835,\"uOpen\":164.02,\"uClose\":164.92,\"uHigh\":165.82,\"uLow\":163.25,\"uVolume\":63135503,\"fOpen\":164.02,\"fClose\":164.92,\"fHigh\":165.82,\"fLow\":163.25,\"fVolume\":63135503,\"label\":\"Aug 9, 22\",\"change\":0.04999999999998295,\"changePercent\":0.0003},{\"close\":169.24,\"high\":169.34,\"low\":166.9,\"open\":167.68,\"priceDate\":\"2022-08-10\",\"symbol\":\"AAPL\",\"volume\":70170540,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-10\",\"updated\":1660179625000,\"changeOverTime\":0.1642016922336108,\"marketChangeOverTime\":0.1642016922336108,\"uOpen\":167.68,\"uClose\":169.24,\"uHigh\":169.34,\"uLow\":166.9,\"uVolume\":70170540,\"fOpen\":167.68,\"fClose\":169.24,\"fHigh\":169.34,\"fLow\":166.9,\"fVolume\":70170540,\"label\":\"Aug 10, 22\",\"change\":4.320000000000022,\"changePercent\":0.0262},{\"close\":168.49,\"high\":170.99,\"low\":168.19,\"open\":170.06,\"priceDate\":\"2022-08-11\",\"symbol\":\"AAPL\",\"volume\":57149159,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-11\",\"updated\":1660269616000,\"changeOverTime\":0.15904244342023804,\"marketChangeOverTime\":0.15904244342023804,\"uOpen\":170.06,\"uClose\":168.49,\"uHigh\":170.99,\"uLow\":168.19,\"uVolume\":57149159,\"fOpen\":170.06,\"fClose\":168.49,\"fHigh\":170.99,\"fLow\":168.19,\"fVolume\":57149159,\"label\":\"Aug 11, 22\",\"change\":-0.75,\"changePercent\":-0.0044},{\"close\":172.1,\"high\":172.17,\"low\":169.4,\"open\":169.82,\"priceDate\":\"2022-08-12\",\"symbol\":\"AAPL\",\"volume\":68039382,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-12\",\"updated\":1660357917000,\"changeOverTime\":0.18387562770860555,\"marketChangeOverTime\":0.18387562770860555,\"uOpen\":169.82,\"uClose\":172.1,\"uHigh\":172.17,\"uLow\":169.4,\"uVolume\":68039382,\"fOpen\":169.82,\"fClose\":172.1,\"fHigh\":172.17,\"fLow\":169.4,\"fVolume\":68039382,\"label\":\"Aug 12, 22\",\"change\":3.609999999999985,\"changePercent\":0.0214},{\"close\":173.19,\"high\":173.39,\"low\":171.345,\"open\":171.52,\"priceDate\":\"2022-08-15\",\"symbol\":\"AAPL\",\"volume\":54091694,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-15\",\"updated\":1660611622000,\"changeOverTime\":0.19137373598404067,\"marketChangeOverTime\":0.19137373598404067,\"uOpen\":171.52,\"uClose\":173.19,\"uHigh\":173.39,\"uLow\":171.345,\"uVolume\":54091694,\"fOpen\":171.52,\"fClose\":173.19,\"fHigh\":173.39,\"fLow\":171.345,\"fVolume\":54091694,\"label\":\"Aug 15, 22\",\"change\":1.0900000000000034,\"changePercent\":0.0063},{\"close\":173.03,\"high\":173.71,\"low\":171.6618,\"open\":172.78,\"priceDate\":\"2022-08-16\",\"symbol\":\"AAPL\",\"volume\":56377050,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-16\",\"updated\":1660698035000,\"changeOverTime\":0.19027309623718783,\"marketChangeOverTime\":0.19027309623718783,\"uOpen\":172.78,\"uClose\":173.03,\"uHigh\":173.71,\"uLow\":171.6618,\"uVolume\":56377050,\"fOpen\":172.78,\"fClose\":173.03,\"fHigh\":173.71,\"fLow\":171.6618,\"fVolume\":56377050,\"label\":\"Aug 16, 22\",\"change\":-0.1599999999999966,\"changePercent\":-0.0009},{\"close\":174.55,\"high\":176.15,\"low\":172.57,\"open\":172.77,\"priceDate\":\"2022-08-17\",\"symbol\":\"AAPL\",\"volume\":79542037,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-17\",\"updated\":1660786372000,\"changeOverTime\":0.20072917383229005,\"marketChangeOverTime\":0.20072917383229005,\"uOpen\":172.77,\"uClose\":174.55,\"uHigh\":176.15,\"uLow\":172.57,\"uVolume\":79542037,\"fOpen\":172.77,\"fClose\":174.55,\"fHigh\":176.15,\"fLow\":172.57,\"fVolume\":79542037,\"label\":\"Aug 17, 22\",\"change\":1.5200000000000102,\"changePercent\":0.0088},{\"close\":174.15,\"high\":174.9,\"low\":173.12,\"open\":173.75,\"priceDate\":\"2022-08-18\",\"symbol\":\"AAPL\",\"volume\":62290075,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-18\",\"updated\":1660871123000,\"changeOverTime\":0.19797757446515787,\"marketChangeOverTime\":0.19797757446515787,\"uOpen\":173.75,\"uClose\":174.15,\"uHigh\":174.9,\"uLow\":173.12,\"uVolume\":62290075,\"fOpen\":173.75,\"fClose\":174.15,\"fHigh\":174.9,\"fLow\":173.12,\"fVolume\":62290075,\"label\":\"Aug 18, 22\",\"change\":-0.4000000000000057,\"changePercent\":-0.0023},{\"close\":171.52,\"high\":173.74,\"low\":171.3101,\"open\":173.03,\"priceDate\":\"2022-08-19\",\"symbol\":\"AAPL\",\"volume\":70346295,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-19\",\"updated\":1661039846000,\"changeOverTime\":0.17988580862626405,\"marketChangeOverTime\":0.17988580862626405,\"uOpen\":173.03,\"uClose\":171.52,\"uHigh\":173.74,\"uLow\":171.3101,\"uVolume\":70346295,\"fOpen\":173.03,\"fClose\":171.52,\"fHigh\":173.74,\"fLow\":171.3101,\"fVolume\":70346295,\"label\":\"Aug 19, 22\",\"change\":-2.6299999999999955,\"changePercent\":-0.0151},{\"close\":167.57,\"high\":169.86,\"low\":167.135,\"open\":169.69,\"priceDate\":\"2022-08-22\",\"symbol\":\"AAPL\",\"volume\":69026809,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-22\",\"updated\":1661216417000,\"changeOverTime\":0.152713764875834,\"marketChangeOverTime\":0.152713764875834,\"uOpen\":169.69,\"uClose\":167.57,\"uHigh\":169.86,\"uLow\":167.135,\"uVolume\":69026809,\"fOpen\":169.69,\"fClose\":167.57,\"fHigh\":169.86,\"fLow\":167.135,\"fVolume\":69026809,\"label\":\"Aug 22, 22\",\"change\":-3.950000000000017,\"changePercent\":-0.023},{\"close\":167.23,\"high\":168.71,\"low\":166.65,\"open\":167.08,\"priceDate\":\"2022-08-23\",\"symbol\":\"AAPL\",\"volume\":54147079,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-23\",\"updated\":1661304621000,\"changeOverTime\":0.15037490541377166,\"marketChangeOverTime\":0.15037490541377166,\"uOpen\":167.08,\"uClose\":167.23,\"uHigh\":168.71,\"uLow\":166.65,\"uVolume\":54147079,\"fOpen\":167.08,\"fClose\":167.23,\"fHigh\":168.71,\"fLow\":166.65,\"fVolume\":54147079,\"label\":\"Aug 23, 22\",\"change\":-0.3400000000000034,\"changePercent\":-0.002},{\"close\":167.53,\"high\":168.11,\"low\":166.245,\"open\":167.32,\"priceDate\":\"2022-08-24\",\"symbol\":\"AAPL\",\"volume\":53841524,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-24\",\"updated\":1661391020000,\"changeOverTime\":0.15243860493912084,\"marketChangeOverTime\":0.15243860493912084,\"uOpen\":167.32,\"uClose\":167.53,\"uHigh\":168.11,\"uLow\":166.245,\"uVolume\":53841524,\"fOpen\":167.32,\"fClose\":167.53,\"fHigh\":168.11,\"fLow\":166.245,\"fVolume\":53841524,\"label\":\"Aug 24, 22\",\"change\":0.30000000000001137,\"changePercent\":0.0018},{\"close\":170.03,\"high\":170.14,\"low\":168.35,\"open\":168.78,\"priceDate\":\"2022-08-25\",\"symbol\":\"AAPL\",\"volume\":51218209,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-25\",\"updated\":1661475624000,\"changeOverTime\":0.16963610098369675,\"marketChangeOverTime\":0.16963610098369675,\"uOpen\":168.78,\"uClose\":170.03,\"uHigh\":170.14,\"uLow\":168.35,\"uVolume\":51218209,\"fOpen\":168.78,\"fClose\":170.03,\"fHigh\":170.14,\"fLow\":168.35,\"fVolume\":51218209,\"label\":\"Aug 25, 22\",\"change\":2.5,\"changePercent\":0.0149},{\"close\":163.62,\"high\":171.05,\"low\":163.56,\"open\":170.57,\"priceDate\":\"2022-08-26\",\"symbol\":\"AAPL\",\"volume\":78960980,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-26\",\"updated\":1661563819000,\"changeOverTime\":0.12554172112540413,\"marketChangeOverTime\":0.12554172112540413,\"uOpen\":170.57,\"uClose\":163.62,\"uHigh\":171.05,\"uLow\":163.56,\"uVolume\":78960980,\"fOpen\":170.57,\"fClose\":163.62,\"fHigh\":171.05,\"fLow\":163.56,\"fVolume\":78960980,\"label\":\"Aug 26, 22\",\"change\":-6.409999999999997,\"changePercent\":-0.0377},{\"close\":161.38,\"high\":162.9,\"low\":159.82,\"open\":161.145,\"priceDate\":\"2022-08-29\",\"symbol\":\"AAPL\",\"volume\":73313953,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-29\",\"updated\":1661835639000,\"changeOverTime\":0.11013276466946406,\"marketChangeOverTime\":0.11013276466946406,\"uOpen\":161.145,\"uClose\":161.38,\"uHigh\":162.9,\"uLow\":159.82,\"uVolume\":73313953,\"fOpen\":161.145,\"fClose\":161.38,\"fHigh\":162.9,\"fLow\":159.82,\"fVolume\":73313953,\"label\":\"Aug 29, 22\",\"change\":-2.240000000000009,\"changePercent\":-0.0137},{\"close\":158.91,\"high\":162.56,\"low\":157.72,\"open\":162.13,\"priceDate\":\"2022-08-30\",\"symbol\":\"AAPL\",\"volume\":77906197,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-30\",\"updated\":1661914825000,\"changeOverTime\":0.09314163857742307,\"marketChangeOverTime\":0.09314163857742307,\"uOpen\":162.13,\"uClose\":158.91,\"uHigh\":162.56,\"uLow\":157.72,\"uVolume\":77906197,\"fOpen\":162.13,\"fClose\":158.91,\"fHigh\":162.56,\"fLow\":157.72,\"fVolume\":77906197,\"label\":\"Aug 30, 22\",\"change\":-2.469999999999999,\"changePercent\":-0.0153},{\"close\":157.22,\"high\":160.58,\"low\":157.14,\"open\":160.305,\"priceDate\":\"2022-08-31\",\"symbol\":\"AAPL\",\"volume\":87991091,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-08-31\",\"updated\":1661997679000,\"changeOverTime\":0.08151613125128977,\"marketChangeOverTime\":0.08151613125128977,\"uOpen\":160.305,\"uClose\":157.22,\"uHigh\":160.58,\"uLow\":157.14,\"uVolume\":87991091,\"fOpen\":160.305,\"fClose\":157.22,\"fHigh\":160.58,\"fLow\":157.14,\"fVolume\":87991091,\"label\":\"Aug 31, 22\",\"change\":-1.6899999999999977,\"changePercent\":-0.0106},{\"close\":157.96,\"high\":158.42,\"low\":154.67,\"open\":156.64,\"priceDate\":\"2022-09-01\",\"symbol\":\"AAPL\",\"volume\":74229896,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-01\",\"updated\":1662080531000,\"changeOverTime\":0.0866065900804843,\"marketChangeOverTime\":0.0866065900804843,\"uOpen\":156.64,\"uClose\":157.96,\"uHigh\":158.42,\"uLow\":154.67,\"uVolume\":74229896,\"fOpen\":156.64,\"fClose\":157.96,\"fHigh\":158.42,\"fLow\":154.67,\"fVolume\":74229896,\"label\":\"Sep 1, 22\",\"change\":0.7400000000000091,\"changePercent\":0.0047},{\"close\":155.81,\"high\":160.362,\"low\":154.965,\"open\":159.75,\"priceDate\":\"2022-09-02\",\"symbol\":\"AAPL\",\"volume\":76957768,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-02\",\"updated\":1662170459000,\"changeOverTime\":0.07181674348214898,\"marketChangeOverTime\":0.07181674348214898,\"uOpen\":159.75,\"uClose\":155.81,\"uHigh\":160.362,\"uLow\":154.965,\"uVolume\":76957768,\"fOpen\":159.75,\"fClose\":155.81,\"fHigh\":160.362,\"fLow\":154.965,\"fVolume\":76957768,\"label\":\"Sep 2, 22\",\"change\":-2.1500000000000057,\"changePercent\":-0.0136},{\"close\":154.53,\"high\":157.09,\"low\":153.69,\"open\":156.47,\"priceDate\":\"2022-09-06\",\"symbol\":\"AAPL\",\"volume\":73714843,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-06\",\"updated\":1662514286000,\"changeOverTime\":0.06301162550732611,\"marketChangeOverTime\":0.06301162550732611,\"uOpen\":156.47,\"uClose\":154.53,\"uHigh\":157.09,\"uLow\":153.69,\"uVolume\":73714843,\"fOpen\":156.47,\"fClose\":154.53,\"fHigh\":157.09,\"fLow\":153.69,\"fVolume\":73714843,\"label\":\"Sep 6, 22\",\"change\":-1.2800000000000011,\"changePercent\":-0.0082},{\"close\":155.96,\"high\":156.67,\"low\":153.61,\"open\":154.825,\"priceDate\":\"2022-09-07\",\"symbol\":\"AAPL\",\"volume\":87449574,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-07\",\"updated\":1662598837000,\"changeOverTime\":0.07284859324482358,\"marketChangeOverTime\":0.07284859324482358,\"uOpen\":154.825,\"uClose\":155.96,\"uHigh\":156.67,\"uLow\":153.61,\"uVolume\":87449574,\"fOpen\":154.825,\"fClose\":155.96,\"fHigh\":156.67,\"fLow\":153.61,\"fVolume\":87449574,\"label\":\"Sep 7, 22\",\"change\":1.4300000000000068,\"changePercent\":0.0093},{\"close\":154.46,\"high\":156.36,\"low\":152.68,\"open\":154.64,\"priceDate\":\"2022-09-08\",\"symbol\":\"AAPL\",\"volume\":84923847,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-08\",\"updated\":1662688855000,\"changeOverTime\":0.06253009561807803,\"marketChangeOverTime\":0.06253009561807803,\"uOpen\":154.64,\"uClose\":154.46,\"uHigh\":156.36,\"uLow\":152.68,\"uVolume\":84923847,\"fOpen\":154.64,\"fClose\":154.46,\"fHigh\":156.36,\"fLow\":152.68,\"fVolume\":84923847,\"label\":\"Sep 8, 22\",\"change\":-1.5,\"changePercent\":-0.0096},{\"close\":157.37,\"high\":157.82,\"low\":154.75,\"open\":155.47,\"priceDate\":\"2022-09-09\",\"symbol\":\"AAPL\",\"volume\":68081006,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-09\",\"updated\":1662773469000,\"changeOverTime\":0.08254798101396436,\"marketChangeOverTime\":0.08254798101396436,\"uOpen\":155.47,\"uClose\":157.37,\"uHigh\":157.82,\"uLow\":154.75,\"uVolume\":68081006,\"fOpen\":155.47,\"fClose\":157.37,\"fHigh\":157.82,\"fLow\":154.75,\"fVolume\":68081006,\"label\":\"Sep 9, 22\",\"change\":2.9099999999999966,\"changePercent\":0.0188},{\"close\":163.43,\"high\":164.26,\"low\":159.3,\"open\":159.59,\"priceDate\":\"2022-09-12\",\"symbol\":\"AAPL\",\"volume\":104955962,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-12\",\"updated\":1663032628000,\"changeOverTime\":0.12423471142601639,\"marketChangeOverTime\":0.12423471142601639,\"uOpen\":159.59,\"uClose\":163.43,\"uHigh\":164.26,\"uLow\":159.3,\"uVolume\":104955962,\"fOpen\":159.59,\"fClose\":163.43,\"fHigh\":164.26,\"fLow\":159.3,\"fVolume\":104955962,\"label\":\"Sep 12, 22\",\"change\":6.060000000000002,\"changePercent\":0.0385},{\"close\":153.84,\"high\":160.54,\"low\":153.37,\"open\":159.9,\"priceDate\":\"2022-09-13\",\"symbol\":\"AAPL\",\"volume\":122656614,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-13\",\"updated\":1663119021000,\"changeOverTime\":0.05826511659902317,\"marketChangeOverTime\":0.05826511659902317,\"uOpen\":159.9,\"uClose\":153.84,\"uHigh\":160.54,\"uLow\":153.37,\"uVolume\":122656614,\"fOpen\":159.9,\"fClose\":153.84,\"fHigh\":160.54,\"fLow\":153.37,\"fVolume\":122656614,\"label\":\"Sep 13, 22\",\"change\":-9.590000000000003,\"changePercent\":-0.0587},{\"close\":155.31,\"high\":157.1,\"low\":153.6106,\"open\":154.785,\"priceDate\":\"2022-09-14\",\"symbol\":\"AAPL\",\"volume\":87965409,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-14\",\"updated\":1663205465000,\"changeOverTime\":0.0683772442732338,\"marketChangeOverTime\":0.0683772442732338,\"uOpen\":154.785,\"uClose\":155.31,\"uHigh\":157.1,\"uLow\":153.6106,\"uVolume\":87965409,\"fOpen\":154.785,\"fClose\":155.31,\"fHigh\":157.1,\"fLow\":153.6106,\"fVolume\":87965409,\"label\":\"Sep 14, 22\",\"change\":1.4699999999999989,\"changePercent\":0.0096},{\"close\":152.37,\"high\":155.24,\"low\":151.38,\"open\":154.65,\"priceDate\":\"2022-09-15\",\"symbol\":\"AAPL\",\"volume\":90481110,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-15\",\"updated\":1663290112000,\"changeOverTime\":0.04815298892481255,\"marketChangeOverTime\":0.04815298892481255,\"uOpen\":154.65,\"uClose\":152.37,\"uHigh\":155.24,\"uLow\":151.38,\"uVolume\":90481110,\"fOpen\":154.65,\"fClose\":152.37,\"fHigh\":155.24,\"fLow\":151.38,\"fVolume\":90481110,\"label\":\"Sep 15, 22\",\"change\":-2.9399999999999977,\"changePercent\":-0.0189},{\"close\":150.7,\"high\":151.35,\"low\":148.37,\"open\":151.21,\"priceDate\":\"2022-09-16\",\"symbol\":\"AAPL\",\"volume\":162278841,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-16\",\"updated\":1663378804000,\"changeOverTime\":0.03666506156703573,\"marketChangeOverTime\":0.03666506156703573,\"uOpen\":151.21,\"uClose\":150.7,\"uHigh\":151.35,\"uLow\":148.37,\"uVolume\":162278841,\"fOpen\":151.21,\"fClose\":150.7,\"fHigh\":151.35,\"fLow\":148.37,\"fVolume\":162278841,\"label\":\"Sep 16, 22\",\"change\":-1.670000000000016,\"changePercent\":-0.011},{\"close\":154.48,\"high\":154.56,\"low\":149.1,\"open\":149.31,\"priceDate\":\"2022-09-19\",\"symbol\":\"AAPL\",\"volume\":81474246,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-19\",\"updated\":1663651830000,\"changeOverTime\":0.06266767558643452,\"marketChangeOverTime\":0.06266767558643452,\"uOpen\":149.31,\"uClose\":154.48,\"uHigh\":154.56,\"uLow\":149.1,\"uVolume\":81474246,\"fOpen\":149.31,\"fClose\":154.48,\"fHigh\":154.56,\"fLow\":149.1,\"fVolume\":81474246,\"label\":\"Sep 19, 22\",\"change\":3.780000000000001,\"changePercent\":0.0251},{\"close\":156.9,\"high\":158.08,\"low\":153.08,\"open\":153.4,\"priceDate\":\"2022-09-20\",\"symbol\":\"AAPL\",\"volume\":107689796,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-20\",\"updated\":1663729246000,\"changeOverTime\":0.0793148517575841,\"marketChangeOverTime\":0.0793148517575841,\"uOpen\":153.4,\"uClose\":156.9,\"uHigh\":158.08,\"uLow\":153.08,\"uVolume\":107689796,\"fOpen\":153.4,\"fClose\":156.9,\"fHigh\":158.08,\"fLow\":153.08,\"fVolume\":107689796,\"label\":\"Sep 20, 22\",\"change\":2.420000000000016,\"changePercent\":0.0157},{\"close\":153.72,\"high\":158.74,\"low\":153.6,\"open\":157.34,\"priceDate\":\"2022-09-21\",\"symbol\":\"AAPL\",\"volume\":101696790,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-21\",\"updated\":1663810373000,\"changeOverTime\":0.057439636788883495,\"marketChangeOverTime\":0.057439636788883495,\"uOpen\":157.34,\"uClose\":153.72,\"uHigh\":158.74,\"uLow\":153.6,\"uVolume\":101696790,\"fOpen\":157.34,\"fClose\":153.72,\"fHigh\":158.74,\"fLow\":153.6,\"fVolume\":101696790,\"label\":\"Sep 21, 22\",\"change\":-3.180000000000007,\"changePercent\":-0.0203},{\"close\":152.74,\"high\":154.47,\"low\":150.91,\"open\":152.38,\"priceDate\":\"2022-09-22\",\"symbol\":\"AAPL\",\"volume\":86652542,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-22\",\"updated\":1663902055000,\"changeOverTime\":0.05069821833940981,\"marketChangeOverTime\":0.05069821833940981,\"uOpen\":152.38,\"uClose\":152.74,\"uHigh\":154.47,\"uLow\":150.91,\"uVolume\":86652542,\"fOpen\":152.38,\"fClose\":152.74,\"fHigh\":154.47,\"fLow\":150.91,\"fVolume\":86652542,\"label\":\"Sep 22, 22\",\"change\":-0.9799999999999898,\"changePercent\":-0.0064},{\"close\":150.43,\"high\":151.47,\"low\":148.56,\"open\":151.19,\"priceDate\":\"2022-09-23\",\"symbol\":\"AAPL\",\"volume\":96029909,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-23\",\"updated\":1663986700000,\"changeOverTime\":0.03480773199422166,\"marketChangeOverTime\":0.03480773199422166,\"uOpen\":151.19,\"uClose\":150.43,\"uHigh\":151.47,\"uLow\":148.56,\"uVolume\":96029909,\"fOpen\":151.19,\"fClose\":150.43,\"fHigh\":151.47,\"fLow\":148.56,\"fVolume\":96029909,\"label\":\"Sep 23, 22\",\"change\":-2.3100000000000023,\"changePercent\":-0.0151},{\"close\":150.77,\"high\":153.7701,\"low\":149.64,\"open\":149.66,\"priceDate\":\"2022-09-26\",\"symbol\":\"AAPL\",\"volume\":93339409,\"id\":\"HISTORICAL_PRICES\",\"key\":\"AAPL\",\"subkey\":\"\",\"date\":\"2022-09-26\",\"updated\":1664242281000,\"changeOverTime\":0.037146591456284,\"marketChangeOverTime\":0.037146591456284,\"uOpen\":149.66,\"uClose\":150.77,\"uHigh\":153.7701,\"uLow\":149.64,\"uVolume\":93339409,\"fOpen\":149.66,\"fClose\":150.77,\"fHigh\":153.7701,\"fLow\":149.64,\"fVolume\":93339409,\"label\":\"Sep 26, 22\",\"change\":0.3400000000000034,\"changePercent\":0.0023}],\"quote\":{\"avgTotalVolume\":91918389,\"calculationPrice\":\"close\",\"change\":0.34,\"changePercent\":0.00226,\"close\":150.77,\"closeSource\":\"official\",\"closeTime\":1664222401097,\"companyName\":\"Apple Inc\",\"currency\":\"USD\",\"delayedPrice\":150.84,\"delayedPriceTime\":1664222399006,\"extendedChange\":0.38,\"extendedChangePercent\":0.00252,\"extendedPrice\":151.15,\"extendedPriceTime\":1664236795658,\"high\":153.77,\"highSource\":\"15 minute delayed price\",\"highTime\":1664222400000,\"iexAskPrice\":0,\"iexAskSize\":0,\"iexBidPrice\":0,\"iexBidSize\":0,\"iexClose\":150.71,\"iexCloseTime\":1664222397260,\"iexLastUpdated\":1664222397260,\"iexMarketPercent\":0.018046418099776054,\"iexOpen\":149.75,\"iexOpenTime\":1664199000203,\"iexRealtimePrice\":150.71,\"iexRealtimeSize\":100,\"iexVolume\":1684442,\"lastTradeTime\":1664222399999,\"latestPrice\":150.77,\"latestSource\":\"Close\",\"latestTime\":\"September 26, 2022\",\"latestUpdate\":1664222401097,\"latestVolume\":93339409,\"low\":149.64,\"lowSource\":\"15 minute delayed price\",\"lowTime\":1664199000076,\"marketCap\":2422987279040,\"oddLotDelayedPrice\":150.74,\"oddLotDelayedPriceTime\":1664222397937,\"open\":149.71,\"openTime\":1664199002093,\"openSource\":\"official\",\"peRatio\":24.92,\"previousClose\":150.43,\"previousVolume\":96029909,\"primaryExchange\":\"NASDAQ\",\"symbol\":\"AAPL\",\"volume\":93339409,\"week52High\":182.19,\"week52Low\":128.86,\"ytdChange\":-0.1470753811563338,\"isUSMarketOpen\":false}}",
"epoch": 1664257562
}
]
]