{"Symbol":"IBM","Date":"2013-05-13","Open":204.17999,"High":204.47,"Low":202.22,"Close":202.47,"Adj Close":169.12077,"Volume":3648400}
{"Symbol":"IBM","Date":"2013-05-14","Open":202.09,"High":203.67,"Low":202.08,"Close":203.21001,"Adj Close":169.73892,"Volume":3699700}
{"Symbol":"IBM","Date":"2013-05-15","Open":202.25,"High":203.67999,"Low":202.03999,"Close":203.32001,"Adj Close":169.83083,"Volume":4028100}
{"Symbol":"IBM","Date":"2013-05-16","Open":204,"High":206.59,"Low":204,"Close":204.69,"Adj Close":170.97516,"Volume":4507000}
{"Symbol":"IBM","Date":"2013-05-17","Open":205.25,"High":209.5,"Low":204.99,"Close":208.44,"Adj Close":174.10747,"Volume":5704100}
{"Symbol":"IBM","Date":"2013-05-20","Open":208.02,"High":209.14999,"Low":207.42,"Close":207.60001,"Adj Close":173.40584,"Volume":3614500}
{"Symbol":"IBM","Date":"2013-05-21","Open":207.24,"High":209.48,"Low":207,"Close":208.64999,"Adj Close":174.28288,"Volume":2982900}
{"Symbol":"IBM","Date":"2013-05-22","Open":208.5,"High":210.14999,"Low":206.11999,"Close":206.99,"Adj Close":172.8963,"Volume":5186800}
{"Symbol":"IBM","Date":"2013-05-23","Open":205.48,"High":208.61,"Low":205.13001,"Close":206.16,"Adj Close":172.203,"Volume":5179100}
{"Symbol":"IBM","Date":"2013-05-24","Open":204.69,"High":206.42999,"Low":204.42,"Close":205.72,"Adj Close":171.83548,"Volume":3295800}
{"Symbol":"IBM","Date":"2013-05-28","Open":207.44,"High":208.59,"Low":207.16,"Close":207.78,"Adj Close":173.55617,"Volume":4011500}
{"Symbol":"IBM","Date":"2013-05-29","Open":206.22,"High":208.42,"Low":206.03999,"Close":207.92,"Adj Close":173.67311,"Volume":3439400}
{"Symbol":"IBM","Date":"2013-05-30","Open":206.97,"High":210.99,"Low":206.97,"Close":209.36,"Adj Close":174.87592,"Volume":4399700}
{"Symbol":"IBM","Date":"2013-05-31","Open":208.59,"High":211.98,"Low":208.02,"Close":208.02,"Adj Close":173.7567,"Volume":4949000}
{"Symbol":"IBM","Date":"2013-06-03","Open":208.25,"High":210.05,"Low":207.33,"Close":208.95,"Adj Close":174.53348,"Volume":3322000}
{"Symbol":"IBM","Date":"2013-06-04","Open":208.60001,"High":209,"Low":205.08,"Close":206.19,"Adj Close":172.22803,"Volume":3598300}
{"Symbol":"IBM","Date":"2013-06-05","Open":205.16,"High":206.28999,"Low":202.39999,"Close":202.74,"Adj Close":169.34633,"Volume":4215400}
{"Symbol":"IBM","Date":"2013-06-06","Open":203,"High":204.2,"Low":201.47,"Close":203.8,"Adj Close":170.23172,"Volume":3679400}
{"Symbol":"IBM","Date":"2013-06-07","Open":204.85001,"High":206.35001,"Low":204.11,"Close":206.35001,"Adj Close":172.36171,"Volume":2953400}
{"Symbol":"IBM","Date":"2013-06-10","Open":206.97,"High":206.98,"Low":204.89999,"Close":205.02,"Adj Close":171.25081,"Volume":2652300}
{"Symbol":"IBM","Date":"2013-06-11","Open":203.17,"High":205.95,"Low":202.51,"Close":203.98,"Adj Close":170.38208,"Volume":2814400}
{"Symbol":"IBM","Date":"2013-06-12","Open":204.59,"High":205.23,"Low":200.51,"Close":201.2,"Adj Close":168.06,"Volume":3409800}
{"Symbol":"IBM","Date":"2013-06-13","Open":201.01,"High":204.39999,"Low":200.34,"Close":203.77,"Adj Close":170.20668,"Volume":2899500}
{"Symbol":"IBM","Date":"2013-06-14","Open":203.97,"High":204.74,"Low":201.81,"Close":202.2,"Adj Close":168.89529,"Volume":2804500}
{"Symbol":"IBM","Date":"2013-06-17","Open":203.44,"High":205.17,"Low":202.55,"Close":203.03999,"Adj Close":169.59689,"Volume":3219900}
{"Symbol":"IBM","Date":"2013-06-18","Open":203.02,"High":206.09,"Low":202.86999,"Close":204.86999,"Adj Close":171.12549,"Volume":3277800}
{"Symbol":"IBM","Date":"2013-06-19","Open":204.44,"High":205.03,"Low":201.92999,"Close":201.94,"Adj Close":168.6781,"Volume":2846100}
{"Symbol":"IBM","Date":"2013-06-20","Open":200.67,"High":201.7,"Low":197.28,"Close":197.35001,"Adj Close":164.84413,"Volume":4514800}
{"Symbol":"IBM","Date":"2013-06-21","Open":198.5,"High":198.52,"Low":193.53999,"Close":195.46001,"Adj Close":163.26546,"Volume":8914800}
{"Symbol":"IBM","Date":"2013-06-24","Open":193.99,"High":194.91,"Low":191.34,"Close":193.53999,"Adj Close":161.66167,"Volume":4356200}
{"Symbol":"IBM","Date":"2013-06-25","Open":195.31,"High":195.59,"Low":193.14999,"Close":194.98,"Adj Close":162.86446,"Volume":3846200}
{"Symbol":"IBM","Date":"2013-06-26","Open":195.97,"High":196.23,"Low":194.5,"Close":194.86,"Adj Close":162.76427,"Volume":3320200}
{"Symbol":"IBM","Date":"2013-06-27","Open":196.05,"High":196.89999,"Low":195.28999,"Close":195.64999,"Adj Close":163.42413,"Volume":3514200}
{"Symbol":"IBM","Date":"2013-06-28","Open":191.73,"High":192.66,"Low":188.41,"Close":191.11,"Adj Close":159.63194,"Volume":10055800}
{"Symbol":"IBM","Date":"2013-07-01","Open":192.14999,"High":193.8,"Low":191.11999,"Close":191.28,"Adj Close":159.77391,"Volume":4442400}
{"Symbol":"IBM","Date":"2013-07-02","Open":190.78,"High":193.23,"Low":190.26,"Close":191.5,"Adj Close":159.95767,"Volume":3657700}
{"Symbol":"IBM","Date":"2013-07-03","Open":190.98,"High":194.22,"Low":190.51,"Close":193.25,"Adj Close":161.41946,"Volume":1872600}
{"Symbol":"IBM","Date":"2013-07-05","Open":194.49,"High":195.16,"Low":192.35001,"Close":194.92999,"Adj Close":162.82272,"Volume":2405400}
{"Symbol":"IBM","Date":"2013-07-08","Open":195.60001,"High":195.78,"Low":194.61,"Close":194.98,"Adj Close":162.86446,"Volume":2947500}
{"Symbol":"IBM","Date":"2013-07-09","Open":191.88001,"High":192.8,"Low":190.78,"Close":191.3,"Adj Close":159.79062,"Volume":5204200}
{"Symbol":"IBM","Date":"2013-07-10","Open":191.51,"High":193.42999,"Low":191.27,"Close":192.25,"Adj Close":160.58417,"Volume":3892000}
{"Symbol":"IBM","Date":"2013-07-11","Open":193.78,"High":194.11,"Low":192.61,"Close":192.8,"Adj Close":161.04358,"Volume":4177500}
{"Symbol":"IBM","Date":"2013-07-12","Open":193.07001,"High":193.7,"Low":191.59,"Close":192.07001,"Adj Close":160.43384,"Volume":4494700}
{"Symbol":"IBM","Date":"2013-07-15","Open":192.42,"High":194.89,"Low":191.67999,"Close":194,"Adj Close":162.0459,"Volume":5674700}
{"Symbol":"IBM","Date":"2013-07-16","Open":194.03999,"High":194.58,"Low":192.67999,"Close":193.85001,"Adj Close":161.92065,"Volume":3745300}
{"Symbol":"IBM","Date":"2013-07-17","Open":194.72,"High":194.89,"Low":193.03,"Close":194.55,"Adj Close":162.50534,"Volume":6868400}
{"Symbol":"IBM","Date":"2013-07-18","Open":198.27,"High":200.94,"Low":195.99,"Close":197.99,"Adj Close":165.37871,"Volume":8393400}
{"Symbol":"IBM","Date":"2013-07-19","Open":197.91,"High":197.99,"Low":193.24,"Close":193.53999,"Adj Close":161.66167,"Volume":6997600}
{"Symbol":"IBM","Date":"2013-07-22","Open":193.39999,"High":195.78999,"Low":193.28,"Close":194.09,"Adj Close":162.12106,"Volume":3398000}
{"Symbol":"IBM","Date":"2013-07-23","Open":194.21001,"High":196.42999,"Low":194.10001,"Close":194.98,"Adj Close":162.86446,"Volume":2863800}
{"Symbol":"IBM","Date":"2013-07-24","Open":195.95,"High":197.3,"Low":195.86,"Close":196.61,"Adj Close":164.22603,"Volume":2957900}
{"Symbol":"IBM","Date":"2013-07-25","Open":196.3,"High":197.83,"Low":195.66,"Close":197.22,"Adj Close":164.73549,"Volume":3014300}
{"Symbol":"IBM","Date":"2013-07-26","Open":196.59,"High":197.36999,"Low":195,"Close":197.35001,"Adj Close":164.84413,"Volume":2485100}
{"Symbol":"IBM","Date":"2013-07-29","Open":196.83,"High":197.19,"Low":195.53,"Close":196.21001,"Adj Close":163.89189,"Volume":2113700}
{"Symbol":"IBM","Date":"2013-07-30","Open":196.99,"High":197.83,"Low":195.81,"Close":196.01,"Adj Close":163.72487,"Volume":2663200}
{"Symbol":"IBM","Date":"2013-07-31","Open":194.49,"High":196.91,"Low":194.49,"Close":195.03999,"Adj Close":162.91463,"Volume":3810000}
{"Symbol":"IBM","Date":"2013-08-01","Open":196.64999,"High":197.17,"Low":195.41,"Close":195.81,"Adj Close":163.55778,"Volume":2877700}
{"Symbol":"IBM","Date":"2013-08-02","Open":195.5,"High":195.5,"Low":193.22,"Close":195.16,"Adj Close":163.01485,"Volume":3874000}
{"Symbol":"IBM","Date":"2013-08-05","Open":195.16,"High":195.88001,"Low":194.35001,"Close":195.5,"Adj Close":163.29886,"Volume":2490900}
{"Symbol":"IBM","Date":"2013-08-06","Open":192.26,"High":192.51,"Low":190.27,"Close":190.99,"Adj Close":159.53171,"Volume":5938500}
{"Symbol":"IBM","Date":"2013-08-07","Open":189.60001,"High":189.92999,"Low":188.05,"Close":188.56,"Adj Close":158.28929,"Volume":3901700}
{"Symbol":"IBM","Date":"2013-08-08","Open":189.45,"High":189.86999,"Low":186.78999,"Close":187.92999,"Adj Close":157.76042,"Volume":4547600}
{"Symbol":"IBM","Date":"2013-08-09","Open":188,"High":189.16,"Low":187,"Close":187.82001,"Adj Close":157.66811,"Volume":3249600}
{"Symbol":"IBM","Date":"2013-08-12","Open":186.97,"High":189.56,"Low":186.89,"Close":189.09,"Adj Close":158.73419,"Volume":3026500}
{"Symbol":"IBM","Date":"2013-08-13","Open":189.53999,"High":189.99,"Low":187.56,"Close":188.42,"Adj Close":158.17174,"Volume":3542900}
{"Symbol":"IBM","Date":"2013-08-14","Open":188.58,"High":188.92999,"Low":187.3,"Close":187.53,"Adj Close":157.42467,"Volume":2892300}
{"Symbol":"IBM","Date":"2013-08-15","Open":186.23,"High":187,"Low":185.45,"Close":185.78999,"Adj Close":155.96396,"Volume":3692400}
{"Symbol":"IBM","Date":"2013-08-16","Open":185.53999,"High":186.46001,"Low":185.34,"Close":185.34,"Adj Close":155.58623,"Volume":3426400}
{"Symbol":"IBM","Date":"2013-08-19","Open":185.3,"High":186.5,"Low":183.98,"Close":184.23,"Adj Close":154.65439,"Volume":3248900}
{"Symbol":"IBM","Date":"2013-08-20","Open":184.36999,"High":185.63001,"Low":183.17,"Close":184.56,"Adj Close":154.93146,"Volume":3117800}
{"Symbol":"IBM","Date":"2013-08-21","Open":184.67,"High":186.57001,"Low":184.28,"Close":184.86,"Adj Close":155.18327,"Volume":3551000}
{"Symbol":"IBM","Date":"2013-08-22","Open":185.64999,"High":186.25,"Low":184.25,"Close":185.19,"Adj Close":155.46028,"Volume":2354300}
{"Symbol":"IBM","Date":"2013-08-23","Open":185.34,"High":185.74,"Low":184.57001,"Close":185.42,"Adj Close":155.65337,"Volume":2292700}
{"Symbol":"IBM","Date":"2013-08-26","Open":185.27,"High":187,"Low":184.67999,"Close":184.74,"Adj Close":155.08258,"Volume":2170400}
{"Symbol":"IBM","Date":"2013-08-27","Open":183.63001,"High":184.5,"Low":182.57001,"Close":182.74,"Adj Close":153.40363,"Volume":3190700}
{"Symbol":"IBM","Date":"2013-08-28","Open":182.67999,"High":183.47,"Low":181.10001,"Close":182.16,"Adj Close":152.91672,"Volume":3979200}
{"Symbol":"IBM","Date":"2013-08-29","Open":181.96001,"High":183.7,"Low":181.44,"Close":182.64,"Adj Close":153.31963,"Volume":2980900}
{"Symbol":"IBM","Date":"2013-08-30","Open":182.75,"High":182.99,"Low":181.51,"Close":182.27,"Adj Close":153.00905,"Volume":2731000}
{"Symbol":"IBM","Date":"2013-09-03","Open":183.63001,"High":184.32001,"Low":182.51,"Close":183.96001,"Adj Close":154.42776,"Volume":3487200}
{"Symbol":"IBM","Date":"2013-09-04","Open":183.58,"High":184.19,"Low":182.31,"Close":183.13001,"Adj Close":153.731,"Volume":2597900}
{"Symbol":"IBM","Date":"2013-09-05","Open":183.35001,"High":185,"Low":183.07001,"Close":184.14999,"Adj Close":154.58727,"Volume":2867600}
{"Symbol":"IBM","Date":"2013-09-06","Open":184.64999,"High":184.99,"Low":182.64999,"Close":183.03,"Adj Close":153.64703,"Volume":2903500}
{"Symbol":"IBM","Date":"2013-09-09","Open":183.67999,"High":185.49,"Low":183.31,"Close":184.98,"Adj Close":155.28398,"Volume":3017200}
{"Symbol":"IBM","Date":"2013-09-10","Open":187.2,"High":187.64999,"Low":186.36999,"Close":186.60001,"Adj Close":156.64397,"Volume":3149600}
{"Symbol":"IBM","Date":"2013-09-11","Open":186.83,"High":190.86999,"Low":186.82001,"Close":190.7,"Adj Close":160.08574,"Volume":4962900}
{"Symbol":"IBM","Date":"2013-09-12","Open":190.96001,"High":191.32001,"Low":189.85001,"Close":190.73,"Adj Close":160.11092,"Volume":3354800}
{"Symbol":"IBM","Date":"2013-09-13","Open":191.21001,"High":193.10001,"Low":191,"Close":192.17,"Adj Close":161.31975,"Volume":3710400}
{"Symbol":"IBM","Date":"2013-09-16","Open":193.7,"High":194.81,"Low":192.61,"Close":193.14999,"Adj Close":162.14244,"Volume":3902400}
{"Symbol":"IBM","Date":"2013-09-17","Open":193.42,"High":194.14999,"Low":191.83,"Close":192.16,"Adj Close":161.31134,"Volume":2930900}
{"Symbol":"IBM","Date":"2013-09-18","Open":192.60001,"High":194.89,"Low":192,"Close":194.42,"Adj Close":163.20854,"Volume":3841800}
{"Symbol":"IBM","Date":"2013-09-19","Open":194.17999,"High":194.89,"Low":193.22,"Close":193.39,"Adj Close":162.3439,"Volume":3178100}
{"Symbol":"IBM","Date":"2013-09-20","Open":193.96001,"High":194.42999,"Low":190.02,"Close":190.02,"Adj Close":159.51488,"Volume":8525900}
{"Symbol":"IBM","Date":"2013-09-23","Open":190.06,"High":192.41,"Low":189.33,"Close":190.99,"Adj Close":160.32919,"Volume":3340800}
{"Symbol":"IBM","Date":"2013-09-24","Open":190.92999,"High":191.56,"Low":189.66,"Close":189.97,"Adj Close":159.47293,"Volume":3085300}
{"Symbol":"IBM","Date":"2013-09-25","Open":190.14,"High":190.61999,"Low":188.5,"Close":189.47,"Adj Close":159.05319,"Volume":2654500}
{"Symbol":"IBM","Date":"2013-09-26","Open":190.10001,"High":191.76,"Low":189.46001,"Close":190.22,"Adj Close":159.6828,"Volume":2093600}
{"Symbol":"IBM","Date":"2013-09-27","Open":188.86999,"High":188.94,"Low":186.45,"Close":186.92,"Adj Close":156.91255,"Volume":3905500}
{"Symbol":"IBM","Date":"2013-09-30","Open":185.56,"High":186.74,"Low":184.34,"Close":185.17999,"Adj Close":155.45187,"Volume":3978200}
{"Symbol":"IBM","Date":"2013-10-01","Open":185.34,"High":186.64999,"Low":184.64999,"Close":186.38001,"Adj Close":156.45924,"Volume":2681200}
{"Symbol":"IBM","Date":"2013-10-02","Open":185.53999,"High":186.31,"Low":184.41,"Close":184.96001,"Adj Close":155.26723,"Volume":3617100}
{"Symbol":"IBM","Date":"2013-10-03","Open":184.7,"High":184.96001,"Low":183,"Close":183.86,"Adj Close":154.34381,"Volume":3211800}
{"Symbol":"IBM","Date":"2013-10-04","Open":184.17,"High":185.13001,"Low":183.58,"Close":184.10001,"Adj Close":154.54527,"Volume":2863600}
{"Symbol":"IBM","Date":"2013-10-07","Open":181.85001,"High":183.31,"Low":181.85001,"Close":182.01,"Adj Close":152.79077,"Volume":3966400}
{"Symbol":"IBM","Date":"2013-10-08","Open":181.89,"High":181.99,"Low":178.71001,"Close":178.72,"Adj Close":150.02893,"Volume":5578300}
{"Symbol":"IBM","Date":"2013-10-09","Open":179.36999,"High":181.67,"Low":179.10001,"Close":181.32001,"Adj Close":152.21159,"Volume":4423500}
{"Symbol":"IBM","Date":"2013-10-10","Open":183.17,"High":184.77,"Low":182.36,"Close":184.77,"Adj Close":155.10771,"Volume":3658900}
{"Symbol":"IBM","Date":"2013-10-11","Open":185.25,"High":186.23,"Low":184.11999,"Close":186.16,"Adj Close":156.2746,"Volume":3232600}
{"Symbol":"IBM","Date":"2013-10-14","Open":185.41,"High":186.99,"Low":184.42,"Close":186.97,"Adj Close":156.95454,"Volume":2663100}
{"Symbol":"IBM","Date":"2013-10-15","Open":185.74,"High":185.94,"Low":184.22,"Close":184.66,"Adj Close":155.01538,"Volume":3365100}
{"Symbol":"IBM","Date":"2013-10-16","Open":185.42,"High":186.73,"Low":184.99,"Close":186.73,"Adj Close":156.75308,"Volume":6718000}
{"Symbol":"IBM","Date":"2013-10-17","Open":173.84,"High":177,"Low":172.57001,"Close":174.83,"Adj Close":146.76341,"Volume":22368900}
{"Symbol":"IBM","Date":"2013-10-18","Open":174.8,"High":175,"Low":173.25,"Close":173.78,"Adj Close":145.88199,"Volume":10548000}
{"Symbol":"IBM","Date":"2013-10-21","Open":174.42,"High":174.75,"Low":172.63001,"Close":172.86,"Adj Close":145.10971,"Volume":7098700}
{"Symbol":"IBM","Date":"2013-10-22","Open":173.35001,"High":175.57001,"Low":172.95,"Close":174.97,"Adj Close":146.881,"Volume":6977300}
{"Symbol":"IBM","Date":"2013-10-23","Open":175.09,"High":175.99,"Low":174.39999,"Close":175.77,"Adj Close":147.55254,"Volume":5409400}
{"Symbol":"IBM","Date":"2013-10-24","Open":176.42999,"High":177.89,"Low":176.25,"Close":177.8,"Adj Close":149.25664,"Volume":5533300}
{"Symbol":"IBM","Date":"2013-10-25","Open":178.42999,"High":179.10001,"Low":176.26,"Close":176.85001,"Adj Close":148.45914,"Volume":4842800}
{"Symbol":"IBM","Date":"2013-10-28","Open":177.03999,"High":177.89,"Low":176.2,"Close":177.35001,"Adj Close":148.87891,"Volume":3712700}
{"Symbol":"IBM","Date":"2013-10-29","Open":177.61999,"High":182.32001,"Low":177.5,"Close":182.11999,"Adj Close":152.88313,"Volume":8904600}
{"Symbol":"IBM","Date":"2013-10-30","Open":181.69,"High":182.17999,"Low":179.86,"Close":180.14999,"Adj Close":151.22937,"Volume":5273700}
{"Symbol":"IBM","Date":"2013-10-31","Open":179.64999,"High":181.67,"Low":179.03999,"Close":179.21001,"Adj Close":150.44031,"Volume":4318100}
{"Symbol":"IBM","Date":"2013-11-01","Open":179.81,"High":180.34,"Low":178.88001,"Close":179.23,"Adj Close":150.45709,"Volume":3644500}
{"Symbol":"IBM","Date":"2013-11-04","Open":179.89999,"High":180.8,"Low":179.34,"Close":180.27,"Adj Close":151.33017,"Volume":3483300}
{"Symbol":"IBM","Date":"2013-11-05","Open":179.53999,"High":179.8,"Low":177.71001,"Close":177.85001,"Adj Close":149.29863,"Volume":6096800}
{"Symbol":"IBM","Date":"2013-11-06","Open":177.91,"High":179.75,"Low":177.78,"Close":179.19,"Adj Close":151.23131,"Volume":4560700}
{"Symbol":"IBM","Date":"2013-11-07","Open":179.60001,"High":181.39,"Low":179.60001,"Close":180,"Adj Close":151.91495,"Volume":5219500}
{"Symbol":"IBM","Date":"2013-11-08","Open":178.83,"High":180.08,"Low":177.35001,"Close":179.99,"Adj Close":151.90649,"Volume":6275000}
{"Symbol":"IBM","Date":"2013-11-11","Open":180.19,"High":183.39,"Low":180.03999,"Close":182.88001,"Adj Close":154.34558,"Volume":5222300}
{"Symbol":"IBM","Date":"2013-11-12","Open":182.53,"High":184.05,"Low":182.26,"Close":183.07001,"Adj Close":154.50591,"Volume":4258500}
{"Symbol":"IBM","Date":"2013-11-13","Open":182.27,"High":183.55,"Low":181.59,"Close":183.55,"Adj Close":154.91104,"Volume":4704400}
{"Symbol":"IBM","Date":"2013-11-14","Open":180.48,"High":183.2,"Low":179.66,"Close":182.21001,"Adj Close":153.78014,"Volume":6321500}
{"Symbol":"IBM","Date":"2013-11-15","Open":182.38001,"High":183.28,"Low":181.16,"Close":183.19,"Adj Close":154.60722,"Volume":5176100}
{"Symbol":"IBM","Date":"2013-11-18","Open":183.52,"High":184.99,"Low":183.27,"Close":184.47,"Adj Close":155.6875,"Volume":5344900}
{"Symbol":"IBM","Date":"2013-11-19","Open":184.63001,"High":186.2,"Low":184.14999,"Close":185.25,"Adj Close":156.34581,"Volume":4577000}
{"Symbol":"IBM","Date":"2013-11-20","Open":185.22,"High":186.24,"Low":184.64999,"Close":185.19,"Adj Close":156.29513,"Volume":3645800}
{"Symbol":"IBM","Date":"2013-11-21","Open":185.53999,"High":185.75,"Low":183.41,"Close":184.13001,"Adj Close":155.40053,"Volume":4459500}
{"Symbol":"IBM","Date":"2013-11-22","Open":183.5,"High":184.99,"Low":179.92,"Close":181.3,"Adj Close":153.01211,"Volume":7610200}
{"Symbol":"IBM","Date":"2013-11-25","Open":180.25,"High":180.75,"Low":177.82001,"Close":178.94,"Adj Close":151.02033,"Volume":7161900}
{"Symbol":"IBM","Date":"2013-11-26","Open":178.67,"High":178.94,"Low":177.31,"Close":177.31,"Adj Close":149.64465,"Volume":5756000}
{"Symbol":"IBM","Date":"2013-11-27","Open":177.83,"High":180.17999,"Low":177.82001,"Close":178.97,"Adj Close":151.04567,"Volume":4596500}
{"Symbol":"IBM","Date":"2013-11-29","Open":179.21001,"High":180.76,"Low":179,"Close":179.67999,"Adj Close":151.64488,"Volume":2870500}
{"Symbol":"IBM","Date":"2013-12-02","Open":179.46001,"High":179.59,"Low":177.11999,"Close":177.48,"Adj Close":149.78813,"Volume":4560000}
{"Symbol":"IBM","Date":"2013-12-03","Open":177,"High":178.23,"Low":175.64,"Close":176.08,"Adj Close":148.6066,"Volume":5864000}
{"Symbol":"IBM","Date":"2013-12-04","Open":175.36999,"High":177.5,"Low":175.16,"Close":175.74,"Adj Close":148.31963,"Volume":5267400}
{"Symbol":"IBM","Date":"2013-12-05","Open":176.14999,"High":176.86,"Low":175.28,"Close":176.08,"Adj Close":148.6066,"Volume":4384900}
{"Symbol":"IBM","Date":"2013-12-06","Open":176.7,"High":178,"Low":176.01,"Close":177.67,"Adj Close":149.9485,"Volume":4739800}
{"Symbol":"IBM","Date":"2013-12-09","Open":177.99,"High":178.14999,"Low":176.83,"Close":177.46001,"Adj Close":149.77125,"Volume":3796600}
{"Symbol":"IBM","Date":"2013-12-10","Open":176.89999,"High":177.67,"Low":176.06,"Close":177.11999,"Adj Close":149.4843,"Volume":4127800}
{"Symbol":"IBM","Date":"2013-12-11","Open":177,"High":177.76,"Low":175.10001,"Close":175.2,"Adj Close":147.86385,"Volume":4090400}
{"Symbol":"IBM","Date":"2013-12-12","Open":175.06,"High":175.8,"Low":173.3,"Close":173.36999,"Adj Close":146.31941,"Volume":5671600}
{"Symbol":"IBM","Date":"2013-12-13","Open":173.52,"High":174.38001,"Low":172.73,"Close":172.8,"Adj Close":145.83838,"Volume":4184400}
{"Symbol":"IBM","Date":"2013-12-16","Open":173.22,"High":178.35001,"Low":172.73,"Close":177.85001,"Adj Close":150.10039,"Volume":7517000}
{"Symbol":"IBM","Date":"2013-12-17","Open":177.36,"High":177.49,"Low":175.11999,"Close":175.76,"Adj Close":148.33649,"Volume":5471900}
{"Symbol":"IBM","Date":"2013-12-18","Open":176.45,"High":178.74,"Low":174.85001,"Close":178.7,"Adj Close":150.81779,"Volume":5697700}
{"Symbol":"IBM","Date":"2013-12-19","Open":177.88001,"High":180.53999,"Low":177.88001,"Close":180.22,"Adj Close":152.10065,"Volume":5927000}
{"Symbol":"IBM","Date":"2013-12-20","Open":180.11999,"High":182,"Low":180.02,"Close":180.02,"Adj Close":151.93182,"Volume":7653500}
{"Symbol":"IBM","Date":"2013-12-23","Open":181.05,"High":182.92999,"Low":180.61,"Close":182.23,"Adj Close":153.79698,"Volume":4079900}
{"Symbol":"IBM","Date":"2013-12-24","Open":181.96001,"High":183.5,"Low":181.91,"Close":183.22,"Adj Close":154.63255,"Volume":1613600}
{"Symbol":"IBM","Date":"2013-12-26","Open":183.56,"High":185.56,"Low":183.51,"Close":185.35001,"Adj Close":156.43019,"Volume":3325700}
{"Symbol":"IBM","Date":"2013-12-27","Open":185.84,"High":186.5,"Low":184.56,"Close":185.08,"Adj Close":156.20232,"Volume":3381600}
{"Symbol":"IBM","Date":"2013-12-30","Open":185.32001,"High":186.7,"Low":184.67,"Close":186.41,"Adj Close":157.3248,"Volume":3018600}
{"Symbol":"IBM","Date":"2013-12-31","Open":186.49,"High":187.78999,"Low":186.3,"Close":187.57001,"Adj Close":158.3038,"Volume":3619700}
{"Symbol":"IBM","Date":"2014-01-02","Open":187.21001,"High":187.39999,"Low":185.2,"Close":185.53,"Adj Close":156.58212,"Volume":4546500}
{"Symbol":"IBM","Date":"2014-01-03","Open":185.83,"High":187.35001,"Low":185.3,"Close":186.64,"Adj Close":157.51892,"Volume":4063200}
{"Symbol":"IBM","Date":"2014-01-06","Open":187.14999,"High":187.36,"Low":185.3,"Close":186,"Adj Close":156.97881,"Volume":4067800}
{"Symbol":"IBM","Date":"2014-01-07","Open":186.39,"High":190.35001,"Low":186.38001,"Close":189.71001,"Adj Close":160.10992,"Volume":5932300}
{"Symbol":"IBM","Date":"2014-01-08","Open":189.33,"High":189.42,"Low":187.26,"Close":187.97,"Adj Close":158.64142,"Volume":4603700}
{"Symbol":"IBM","Date":"2014-01-09","Open":189.02,"High":189.5,"Low":186.55,"Close":187.38001,"Adj Close":158.14349,"Volume":4321300}
{"Symbol":"IBM","Date":"2014-01-10","Open":188.31,"High":188.57001,"Low":186.28,"Close":187.26,"Adj Close":158.04216,"Volume":4022400}
{"Symbol":"IBM","Date":"2014-01-13","Open":186.26,"High":186.95,"Low":183.86,"Close":184.16,"Adj Close":155.42586,"Volume":5784700}
{"Symbol":"IBM","Date":"2014-01-14","Open":185.06,"High":186.42999,"Low":183.88001,"Close":185.92,"Adj Close":156.91127,"Volume":4619200}
{"Symbol":"IBM","Date":"2014-01-15","Open":185.82001,"High":188.64999,"Low":185.49,"Close":187.74,"Adj Close":158.44731,"Volume":4816500}
{"Symbol":"IBM","Date":"2014-01-16","Open":187.53,"High":188.99,"Low":186.8,"Close":188.76,"Adj Close":159.30815,"Volume":4770300}
{"Symbol":"IBM","Date":"2014-01-17","Open":188.03999,"High":190.81,"Low":187.86,"Close":190.09,"Adj Close":160.43059,"Volume":7644600}
{"Symbol":"IBM","Date":"2014-01-21","Open":190.23,"High":190.39,"Low":186.78999,"Close":188.42999,"Adj Close":159.02965,"Volume":11076300}
{"Symbol":"IBM","Date":"2014-01-22","Open":181.28,"High":183.5,"Low":179.67,"Close":182.25,"Adj Close":153.81389,"Volume":13796100}
{"Symbol":"IBM","Date":"2014-01-23","Open":181.42999,"High":183.72,"Low":180.71001,"Close":182.73,"Adj Close":154.21898,"Volume":6973900}
{"Symbol":"IBM","Date":"2014-01-24","Open":181.25,"High":182.81,"Low":179.64,"Close":179.64,"Adj Close":151.61113,"Volume":6890600}
{"Symbol":"IBM","Date":"2014-01-27","Open":179.61,"High":179.64999,"Low":177.66,"Close":177.89999,"Adj Close":150.14256,"Volume":5208600}
{"Symbol":"IBM","Date":"2014-01-28","Open":178.05,"High":178.45,"Low":176.16,"Close":176.85001,"Adj Close":149.25642,"Volume":5333300}
{"Symbol":"IBM","Date":"2014-01-29","Open":175.98,"High":178.53,"Low":175.89,"Close":176.39999,"Adj Close":148.87665,"Volume":4970900}
{"Symbol":"IBM","Date":"2014-01-30","Open":177.17,"High":177.86,"Low":176.36,"Close":177.36,"Adj Close":149.68686,"Volume":4853700}
{"Symbol":"IBM","Date":"2014-01-31","Open":176.11,"High":177.84,"Low":175.34,"Close":176.67999,"Adj Close":149.11296,"Volume":5193400}
{"Symbol":"IBM","Date":"2014-02-03","Open":176.02,"High":176.02,"Low":172.72,"Close":172.89999,"Adj Close":145.9227,"Volume":7186800}
{"Symbol":"IBM","Date":"2014-02-04","Open":173.53,"High":173.75,"Low":172.36,"Close":172.84,"Adj Close":145.8721,"Volume":4349800}
{"Symbol":"IBM","Date":"2014-02-05","Open":172.19,"High":174.97,"Low":172.19,"Close":174.24,"Adj Close":147.0537,"Volume":4712300}
{"Symbol":"IBM","Date":"2014-02-06","Open":173.97,"High":174.85001,"Low":173.78999,"Close":174.67,"Adj Close":148.22475,"Volume":4292200}
{"Symbol":"IBM","Date":"2014-02-07","Open":175.64,"High":177.56,"Low":175.07001,"Close":177.25,"Adj Close":150.41414,"Volume":4692900}
{"Symbol":"IBM","Date":"2014-02-10","Open":176.97,"High":177.64999,"Low":176.25,"Close":177.14,"Adj Close":150.32079,"Volume":3540400}
{"Symbol":"IBM","Date":"2014-02-11","Open":176.81,"High":180.39,"Low":176.8,"Close":179.7,"Adj Close":152.49316,"Volume":4647300}
{"Symbol":"IBM","Date":"2014-02-12","Open":179.52,"High":181.25,"Low":179.26,"Close":180.24,"Adj Close":152.95143,"Volume":3983000}
{"Symbol":"IBM","Date":"2014-02-13","Open":178.22,"High":182.36,"Low":177.86,"Close":181.84,"Adj Close":154.30916,"Volume":4482000}
{"Symbol":"IBM","Date":"2014-02-14","Open":181.26,"High":184.42999,"Low":180.99,"Close":183.69,"Adj Close":155.87912,"Volume":4659900}
{"Symbol":"IBM","Date":"2014-02-18","Open":183.17999,"High":184,"Low":182.32001,"Close":183.19,"Adj Close":155.45479,"Volume":4435200}
{"Symbol":"IBM","Date":"2014-02-19","Open":182.74,"High":185.64999,"Low":182.41,"Close":182.95,"Adj Close":155.25114,"Volume":4671500}
{"Symbol":"IBM","Date":"2014-02-20","Open":182.96001,"High":184.86,"Low":182.78999,"Close":184.26,"Adj Close":156.36279,"Volume":4968200}
{"Symbol":"IBM","Date":"2014-02-21","Open":184.25,"High":185.71001,"Low":182.61999,"Close":182.78999,"Adj Close":155.11536,"Volume":5699300}
{"Symbol":"IBM","Date":"2014-02-24","Open":182.82001,"High":185.16,"Low":182.82001,"Close":183.45,"Adj Close":155.67545,"Volume":4595300}
{"Symbol":"IBM","Date":"2014-02-25","Open":183.52,"High":184.60001,"Low":182.88001,"Close":183.23,"Adj Close":155.48869,"Volume":3902300}
{"Symbol":"IBM","Date":"2014-02-26","Open":183.94,"High":185.28,"Low":183.56,"Close":184.06,"Adj Close":156.19308,"Volume":3740700}
{"Symbol":"IBM","Date":"2014-02-27","Open":183.83,"High":185.95,"Low":183.81,"Close":185.27,"Adj Close":157.21988,"Volume":3827800}
{"Symbol":"IBM","Date":"2014-02-28","Open":185.38001,"High":186.11999,"Low":183.64999,"Close":185.17,"Adj Close":157.13504,"Volume":4667900}
{"Symbol":"IBM","Date":"2014-03-03","Open":183.33,"High":184.64,"Low":182.82001,"Close":184.26,"Adj Close":156.36279,"Volume":3950100}
{"Symbol":"IBM","Date":"2014-03-04","Open":185.81,"High":187.16,"Low":185.67999,"Close":186.44,"Adj Close":158.21275,"Volume":4733000}
{"Symbol":"IBM","Date":"2014-03-05","Open":186.57001,"High":187.95,"Low":186.39999,"Close":187.14,"Adj Close":158.80675,"Volume":3485200}
{"Symbol":"IBM","Date":"2014-03-06","Open":187.36999,"High":188.39,"Low":186.89999,"Close":187.64,"Adj Close":159.23109,"Volume":3817300}
{"Symbol":"IBM","Date":"2014-03-07","Open":188.35001,"High":188.92,"Low":187.17999,"Close":187.67999,"Adj Close":159.265,"Volume":4117800}
{"Symbol":"IBM","Date":"2014-03-10","Open":187.55,"High":188.36999,"Low":185.85001,"Close":186.39,"Adj Close":158.17029,"Volume":4591200}
{"Symbol":"IBM","Date":"2014-03-11","Open":187.41,"High":188.45,"Low":186.03999,"Close":186.76,"Adj Close":158.48427,"Volume":4229500}
{"Symbol":"IBM","Date":"2014-03-12","Open":186.01,"High":187.45,"Low":185.89,"Close":186.22,"Adj Close":158.02605,"Volume":4833000}
{"Symbol":"IBM","Date":"2014-03-13","Open":186.41,"High":187,"Low":183.71001,"Close":183.89999,"Adj Close":156.05731,"Volume":4913200}
{"Symbol":"IBM","Date":"2014-03-14","Open":183.89,"High":184.28999,"Low":182.21001,"Close":182.21001,"Adj Close":154.62318,"Volume":5490300}
{"Symbol":"IBM","Date":"2014-03-17","Open":182.66,"High":186.35001,"Low":182.66,"Close":185.81,"Adj Close":157.67812,"Volume":4938100}
{"Symbol":"IBM","Date":"2014-03-18","Open":185.99,"High":187.89999,"Low":185.53999,"Close":186.81,"Adj Close":158.52672,"Volume":3961300}
{"Symbol":"IBM","Date":"2014-03-19","Open":185.60001,"High":186.7,"Low":183.5,"Close":184.71001,"Adj Close":156.74466,"Volume":4323900}
{"Symbol":"IBM","Date":"2014-03-20","Open":184.47,"High":188.26,"Low":184.17,"Close":187.89999,"Adj Close":159.45169,"Volume":5062600}
{"Symbol":"IBM","Date":"2014-03-21","Open":188.5,"High":188.7,"Low":186.39999,"Close":186.67,"Adj Close":158.4079,"Volume":12535200}
{"Symbol":"IBM","Date":"2014-03-24","Open":187.42999,"High":189.44,"Low":187.36999,"Close":188.25,"Adj Close":159.74872,"Volume":5738500}
{"Symbol":"IBM","Date":"2014-03-25","Open":188.76,"High":195.39999,"Low":188.7,"Close":195.03999,"Adj Close":165.51068,"Volume":10912700}
{"Symbol":"IBM","Date":"2014-03-26","Open":194.98,"High":195.63001,"Low":191.96001,"Close":192.61999,"Adj Close":163.45708,"Volume":6851700}
{"Symbol":"IBM","Date":"2014-03-27","Open":191.91,"High":192.67,"Low":189.32001,"Close":189.83,"Adj Close":161.08951,"Volume":6767700}
{"Symbol":"IBM","Date":"2014-03-28","Open":189.94,"High":192.61999,"Low":189.11,"Close":190.45,"Adj Close":161.61563,"Volume":5194400}
{"Symbol":"IBM","Date":"2014-03-31","Open":191.64,"High":193.77,"Low":191.39999,"Close":192.49,"Adj Close":163.34674,"Volume":8537300}
{"Symbol":"IBM","Date":"2014-04-01","Open":193.11999,"High":195.13001,"Low":192.78,"Close":194.5,"Adj Close":165.05244,"Volume":5394100}
{"Symbol":"IBM","Date":"2014-04-02","Open":194.24,"High":194.5,"Low":192.49,"Close":193.55,"Adj Close":164.24629,"Volume":4924100}
{"Symbol":"IBM","Date":"2014-04-03","Open":193.2,"High":193.38001,"Low":192.35001,"Close":192.69,"Adj Close":163.51648,"Volume":4091100}
{"Symbol":"IBM","Date":"2014-04-04","Open":193.11999,"High":193.97,"Low":191.28,"Close":191.77,"Adj Close":162.73579,"Volume":6089900}
{"Symbol":"IBM","Date":"2014-04-07","Open":191.72,"High":195.31,"Low":191.57001,"Close":194.52,"Adj Close":165.06941,"Volume":6740500}
{"Symbol":"IBM","Date":"2014-04-08","Open":193.89,"High":194.17,"Low":192.69,"Close":193.28999,"Adj Close":164.02565,"Volume":5125000}
{"Symbol":"IBM","Date":"2014-04-09","Open":193.88001,"High":197,"Low":193.60001,"Close":196.64,"Adj Close":166.86845,"Volume":5480100}
{"Symbol":"IBM","Date":"2014-04-10","Open":196.06,"High":199.21001,"Low":195.66,"Close":195.67999,"Adj Close":166.05382,"Volume":8417900}
{"Symbol":"IBM","Date":"2014-04-11","Open":195.03999,"High":197,"Low":194.27,"Close":195.19,"Adj Close":165.63796,"Volume":4835000}
{"Symbol":"IBM","Date":"2014-04-14","Open":196.24,"High":198.24,"Low":195.88001,"Close":197.77,"Adj Close":167.82736,"Volume":5431100}
{"Symbol":"IBM","Date":"2014-04-15","Open":195.98,"High":197.41,"Low":195.42,"Close":197.02,"Adj Close":167.19092,"Volume":5351300}
{"Symbol":"IBM","Date":"2014-04-16","Open":198.05,"High":198.71001,"Low":195,"Close":196.39999,"Adj Close":166.66476,"Volume":8527300}
{"Symbol":"IBM","Date":"2014-04-17","Open":187.25,"High":190.7,"Low":187.01,"Close":190.01,"Adj Close":161.24225,"Volume":11249600}
{"Symbol":"IBM","Date":"2014-04-21","Open":189.8,"High":192.81,"Low":189.74,"Close":192.27,"Adj Close":163.16007,"Volume":5419700}
{"Symbol":"IBM","Date":"2014-04-22","Open":192.01,"High":193,"Low":191.2,"Close":192.14999,"Adj Close":163.05824,"Volume":3878600}
{"Symbol":"IBM","Date":"2014-04-23","Open":191.78999,"High":192.41,"Low":190.11,"Close":191.73,"Adj Close":162.70186,"Volume":4736400}
{"Symbol":"IBM","Date":"2014-04-24","Open":192.22,"High":192.22,"Low":190.03,"Close":190.22,"Adj Close":161.42049,"Volume":4407100}
{"Symbol":"IBM","Date":"2014-04-25","Open":190.53999,"High":190.67,"Low":189.11,"Close":189.63001,"Adj Close":160.91977,"Volume":3871000}
{"Symbol":"IBM","Date":"2014-04-28","Open":191.14,"High":193.99,"Low":190.58,"Close":193.14,"Adj Close":163.89831,"Volume":5638300}
{"Symbol":"IBM","Date":"2014-04-29","Open":193.59,"High":195.94,"Low":193.41,"Close":195.11,"Adj Close":165.5701,"Volume":4626300}
{"Symbol":"IBM","Date":"2014-04-30","Open":194.38001,"High":196.86,"Low":194.35001,"Close":196.47,"Adj Close":166.72417,"Volume":4206800}
{"Symbol":"IBM","Date":"2014-05-01","Open":196.31,"High":196.74,"Low":193.14999,"Close":193.53,"Adj Close":164.22931,"Volume":3674000}
{"Symbol":"IBM","Date":"2014-05-02","Open":193.75,"High":193.84,"Low":191.25,"Close":191.44,"Adj Close":162.45573,"Volume":3049900}
{"Symbol":"IBM","Date":"2014-05-05","Open":191.05,"High":191.49,"Low":189.8,"Close":191.26,"Adj Close":162.30299,"Volume":2222100}
{"Symbol":"IBM","Date":"2014-05-06","Open":190.92999,"High":190.95,"Low":189.25,"Close":190.03,"Adj Close":161.2592,"Volume":3188700}
{"Symbol":"IBM","Date":"2014-05-07","Open":189.34,"High":190.3,"Low":186.92999,"Close":189.3,"Adj Close":161.57501,"Volume":3821000}
{"Symbol":"IBM","Date":"2014-05-08","Open":189.16,"High":190.57001,"Low":188.23,"Close":188.91,"Adj Close":161.24216,"Volume":2431900}
{"Symbol":"IBM","Date":"2014-05-09","Open":188.98,"High":190.59,"Low":188.36999,"Close":190.08,"Adj Close":162.24078,"Volume":2261600}
{"Symbol":"IBM","Date":"2014-05-12","Open":191.11999,"High":193.02,"Low":190.94,"Close":192.57001,"Adj Close":164.3661,"Volume":3777400}
{"Symbol":"IBM","Date":"2014-05-13","Open":192.78999,"High":193.03,"Low":191.76,"Close":192.19,"Adj Close":164.04172,"Volume":2226600}
{"Symbol":"IBM","Date":"2014-05-14","Open":191.91,"High":191.99,"Low":188.17,"Close":188.72,"Adj Close":161.07997,"Volume":5251500}
{"Symbol":"IBM","Date":"2014-05-15","Open":189.07001,"High":189.08,"Low":186.17999,"Close":186.46001,"Adj Close":159.15094,"Volume":4202200}
{"Symbol":"IBM","Date":"2014-05-16","Open":186.27,"High":187.41,"Low":185.92999,"Close":187.06,"Adj Close":159.66309,"Volume":3949500}
{"Symbol":"IBM","Date":"2014-05-19","Open":186.61,"High":187.13001,"Low":186.03999,"Close":187,"Adj Close":159.61191,"Volume":3270700}
{"Symbol":"IBM","Date":"2014-05-20","Open":186.25,"High":186.7,"Low":184.7,"Close":184.89,"Adj Close":157.81093,"Volume":3026500}
{"Symbol":"IBM","Date":"2014-05-21","Open":185.85001,"High":187.16,"Low":184.95,"Close":186.39,"Adj Close":159.09122,"Volume":2988000}
{"Symbol":"IBM","Date":"2014-05-22","Open":186.45,"High":186.45,"Low":185.03,"Close":185.67999,"Adj Close":158.48517,"Volume":2218000}
{"Symbol":"IBM","Date":"2014-05-23","Open":185.84,"High":186.14,"Low":185.31,"Close":185.94,"Adj Close":158.70712,"Volume":2562900}
{"Symbol":"IBM","Date":"2014-05-27","Open":184.8,"High":185.64999,"Low":183.92999,"Close":184.78,"Adj Close":157.71703,"Volume":4793800}
{"Symbol":"IBM","Date":"2014-05-28","Open":184.48,"High":184.88001,"Low":182.94,"Close":183.08,"Adj Close":156.26599,"Volume":3721600}
{"Symbol":"IBM","Date":"2014-05-29","Open":183.64,"High":183.78,"Low":182.33,"Close":183.76,"Adj Close":156.84639,"Volume":2759900}
{"Symbol":"IBM","Date":"2014-05-30","Open":183.38001,"High":184.57001,"Low":182.49,"Close":184.36,"Adj Close":157.35855,"Volume":4620500}
{"Symbol":"IBM","Date":"2014-06-02","Open":184.76,"High":186.28,"Low":184.67,"Close":185.69,"Adj Close":158.49374,"Volume":3200500}
{"Symbol":"IBM","Date":"2014-06-03","Open":185.55,"High":185.76,"Low":184.11999,"Close":184.36999,"Adj Close":157.36705,"Volume":2517100}
{"Symbol":"IBM","Date":"2014-06-04","Open":184.71001,"High":185.45,"Low":184.2,"Close":184.51,"Adj Close":157.48657,"Volume":2376800}
{"Symbol":"IBM","Date":"2014-06-05","Open":184.66,"High":186.09,"Low":183.92,"Close":185.98,"Adj Close":158.74124,"Volume":2852200}
{"Symbol":"IBM","Date":"2014-06-06","Open":186.47,"High":187.64999,"Low":185.89999,"Close":186.36999,"Adj Close":159.07413,"Volume":3296700}
{"Symbol":"IBM","Date":"2014-06-09","Open":186.22,"High":187.64,"Low":185.96001,"Close":186.22,"Adj Close":158.94612,"Volume":2728400}
{"Symbol":"IBM","Date":"2014-06-10","Open":186.2,"High":186.22,"Low":183.82001,"Close":184.28999,"Adj Close":157.29877,"Volume":4154900}
{"Symbol":"IBM","Date":"2014-06-11","Open":183.61,"High":184.2,"Low":182.01,"Close":182.25,"Adj Close":155.55756,"Volume":4061700}
{"Symbol":"IBM","Date":"2014-06-12","Open":182.48,"High":182.55,"Low":180.91,"Close":181.22,"Adj Close":154.67844,"Volume":4425300}
{"Symbol":"IBM","Date":"2014-06-13","Open":182,"High":183,"Low":181.52,"Close":182.56,"Adj Close":155.82217,"Volume":2773600}
{"Symbol":"IBM","Date":"2014-06-16","Open":182.39999,"High":182.71001,"Low":181.24,"Close":182.35001,"Adj Close":155.64291,"Volume":3556200}
{"Symbol":"IBM","Date":"2014-06-17","Open":181.89999,"High":182.81,"Low":181.56,"Close":182.26,"Adj Close":155.5661,"Volume":2460900}
{"Symbol":"IBM","Date":"2014-06-18","Open":182.03999,"High":183.61,"Low":181.78999,"Close":183.60001,"Adj Close":156.70985,"Volume":3931800}
{"Symbol":"IBM","Date":"2014-06-19","Open":184.11999,"High":184.47,"Low":182.36,"Close":182.82001,"Adj Close":156.0441,"Volume":3551100}
{"Symbol":"IBM","Date":"2014-06-20","Open":182.59,"High":182.67,"Low":181.39999,"Close":181.55,"Adj Close":154.96008,"Volume":10686800}
{"Symbol":"IBM","Date":"2014-06-23","Open":181.92,"High":182.25,"Low":181,"Close":182.14,"Adj Close":155.46367,"Volume":3231700}
{"Symbol":"IBM","Date":"2014-06-24","Open":181.5,"High":183,"Low":180.64999,"Close":180.88001,"Adj Close":154.38823,"Volume":3875400}
{"Symbol":"IBM","Date":"2014-06-25","Open":180.25,"High":180.97,"Low":180.06,"Close":180.72,"Adj Close":154.25165,"Volume":2762800}
{"Symbol":"IBM","Date":"2014-06-26","Open":180.86999,"High":181.36999,"Low":179.27,"Close":180.36999,"Adj Close":153.95293,"Volume":3258500}
{"Symbol":"IBM","Date":"2014-06-27","Open":179.77,"High":182.46001,"Low":179.66,"Close":181.71001,"Adj Close":155.09666,"Volume":4575500}
{"Symbol":"IBM","Date":"2014-06-30","Open":181.33,"High":181.92999,"Low":180.26,"Close":181.27,"Adj Close":154.72111,"Volume":4223800}
{"Symbol":"IBM","Date":"2014-07-01","Open":181.7,"High":187.27,"Low":181.7,"Close":186.35001,"Adj Close":159.05707,"Volume":6643100}
{"Symbol":"IBM","Date":"2014-07-02","Open":186.34,"High":188.99,"Low":186.17,"Close":188.39,"Adj Close":160.79829,"Volume":5093000}
{"Symbol":"IBM","Date":"2014-07-03","Open":188.39,"High":188.81,"Low":187.35001,"Close":188.53,"Adj Close":160.91782,"Volume":2422400}
{"Symbol":"IBM","Date":"2014-07-07","Open":187.61,"High":188.27,"Low":187.44,"Close":188.03999,"Adj Close":160.4996,"Volume":2958700}
{"Symbol":"IBM","Date":"2014-07-08","Open":187.64999,"High":188.08,"Low":186.36999,"Close":187.22,"Adj Close":159.7997,"Volume":3135100}
{"Symbol":"IBM","Date":"2014-07-09","Open":187.67999,"High":188.89999,"Low":186.89,"Close":188.42,"Adj Close":160.8239,"Volume":3309600}
{"Symbol":"IBM","Date":"2014-07-10","Open":186.44,"High":188.05,"Low":186.21001,"Close":187.7,"Adj Close":160.20934,"Volume":3177800}
{"Symbol":"IBM","Date":"2014-07-11","Open":187.73,"High":188.35001,"Low":186.71001,"Close":188,"Adj Close":160.46544,"Volume":2402500}
{"Symbol":"IBM","Date":"2014-07-14","Open":188.55,"High":190.44,"Low":188.53,"Close":189.86,"Adj Close":162.05301,"Volume":4501100}
{"Symbol":"IBM","Date":"2014-07-15","Open":189.53999,"High":190.08,"Low":188.21001,"Close":188.49,"Adj Close":160.88367,"Volume":4864700}
{"Symbol":"IBM","Date":"2014-07-16","Open":192.24,"High":193.36,"Low":190.76,"Close":192.36,"Adj Close":164.18689,"Volume":7812600}
{"Symbol":"IBM","Date":"2014-07-17","Open":192.36,"High":195.95,"Low":192,"Close":192.49,"Adj Close":164.29779,"Volume":8872300}
{"Symbol":"IBM","Date":"2014-07-18","Open":191.96001,"High":193.44,"Low":190,"Close":192.5,"Adj Close":164.30632,"Volume":8166400}
{"Symbol":"IBM","Date":"2014-07-21","Open":191.3,"High":191.7,"Low":189.25,"Close":190.85001,"Adj Close":162.89803,"Volume":4154400}
{"Symbol":"IBM","Date":"2014-07-22","Open":191.59,"High":194.72,"Low":191.56,"Close":194.09,"Adj Close":165.66347,"Volume":4853000}
{"Symbol":"IBM","Date":"2014-07-23","Open":194.11,"High":194.89999,"Low":193.57001,"Close":193.63001,"Adj Close":165.27083,"Volume":3584200}
{"Symbol":"IBM","Date":"2014-07-24","Open":193.95,"High":195.61999,"Low":193.75,"Close":195.24,"Adj Close":166.64505,"Volume":3612700}
{"Symbol":"IBM","Date":"2014-07-25","Open":195.3,"High":195.89999,"Low":193.78999,"Close":194.39999,"Adj Close":165.9281,"Volume":3376400}
{"Symbol":"IBM","Date":"2014-07-28","Open":194.3,"High":196.39999,"Low":193.64999,"Close":195.78,"Adj Close":167.10594,"Volume":3242400}
{"Symbol":"IBM","Date":"2014-07-29","Open":195.3,"High":195.89,"Low":194.53999,"Close":194.57001,"Adj Close":166.0732,"Volume":3264100}
{"Symbol":"IBM","Date":"2014-07-30","Open":195.2,"High":195.99,"Low":192.89999,"Close":194,"Adj Close":165.58662,"Volume":3943800}
{"Symbol":"IBM","Date":"2014-07-31","Open":192.84,"High":194.28999,"Low":191.53999,"Close":191.67,"Adj Close":163.5979,"Volume":4207500}
{"Symbol":"IBM","Date":"2014-08-01","Open":190.5,"High":191.5,"Low":188.86,"Close":189.14999,"Adj Close":161.44698,"Volume":5181100}
{"Symbol":"IBM","Date":"2014-08-04","Open":189.35001,"High":189.95,"Low":188.60001,"Close":189.64,"Adj Close":161.86525,"Volume":2125900}
{"Symbol":"IBM","Date":"2014-08-05","Open":188.75,"High":189.2,"Low":186.44,"Close":187.10001,"Adj Close":159.69722,"Volume":3307900}
{"Symbol":"IBM","Date":"2014-08-06","Open":185.36,"High":186.88001,"Low":184.44,"Close":185.97,"Adj Close":159.67148,"Volume":3847000}
{"Symbol":"IBM","Date":"2014-08-07","Open":186.64,"High":186.67999,"Low":183.58,"Close":184.3,"Adj Close":158.23767,"Volume":2708600}
{"Symbol":"IBM","Date":"2014-08-08","Open":184.39999,"High":186.67,"Low":183.58,"Close":186.63001,"Adj Close":160.23816,"Volume":2781500}
{"Symbol":"IBM","Date":"2014-08-11","Open":187.81,"High":188.36,"Low":186.28,"Close":187.47,"Adj Close":160.9594,"Volume":2527200}
{"Symbol":"IBM","Date":"2014-08-12","Open":187.45,"High":188.69,"Low":186.81,"Close":187.34,"Adj Close":160.84773,"Volume":1858600}
{"Symbol":"IBM","Date":"2014-08-13","Open":188,"High":188.48,"Low":187.36999,"Close":187.95,"Adj Close":161.37149,"Volume":1795000}
{"Symbol":"IBM","Date":"2014-08-14","Open":187.57001,"High":188.17,"Low":186.92999,"Close":187.88001,"Adj Close":161.31139,"Volume":1929500}
{"Symbol":"IBM","Date":"2014-08-15","Open":187.85001,"High":188.88001,"Low":186.78999,"Close":187.38001,"Adj Close":160.88209,"Volume":2814800}
{"Symbol":"IBM","Date":"2014-08-18","Open":188.10001,"High":189.81,"Low":187.76,"Close":189.36,"Adj Close":162.58209,"Volume":2420300}
{"Symbol":"IBM","Date":"2014-08-19","Open":190.03999,"High":190.25,"Low":189.36,"Close":190.07001,"Adj Close":163.19165,"Volume":2040100}
{"Symbol":"IBM","Date":"2014-08-20","Open":189.86,"High":190.39,"Low":189.25,"Close":190.10001,"Adj Close":163.21745,"Volume":2177600}
{"Symbol":"IBM","Date":"2014-08-21","Open":190.89999,"High":192.07001,"Low":190.5,"Close":191.23,"Adj Close":164.18761,"Volume":2496500}
{"Symbol":"IBM","Date":"2014-08-22","Open":190.77,"High":191.88001,"Low":190.28999,"Close":190.41,"Adj Close":163.48358,"Volume":1940300}
{"Symbol":"IBM","Date":"2014-08-25","Open":191.39,"High":191.81,"Low":190.71001,"Close":191.16,"Adj Close":164.12756,"Volume":1723600}
{"Symbol":"IBM","Date":"2014-08-26","Open":191.02,"High":193.53,"Low":191.02,"Close":192.99,"Adj Close":165.69875,"Volume":3175400}
{"Symbol":"IBM","Date":"2014-08-27","Open":193.03,"High":194.13001,"Low":191.56,"Close":192.25,"Adj Close":165.06339,"Volume":2190200}
{"Symbol":"IBM","Date":"2014-08-28","Open":191.47,"High":192.3,"Low":190.66,"Close":192,"Adj Close":164.84876,"Volume":1503600}
{"Symbol":"IBM","Date":"2014-08-29","Open":192.28,"High":192.75,"Low":191.14,"Close":192.3,"Adj Close":165.10634,"Volume":2909400}
{"Symbol":"IBM","Date":"2014-09-02","Open":192.67999,"High":192.97,"Low":190.92999,"Close":191.56,"Adj Close":164.47099,"Volume":2679700}
{"Symbol":"IBM","Date":"2014-09-03","Open":192.39,"High":192.95,"Low":191.86,"Close":191.95,"Adj Close":164.80583,"Volume":1822800}
{"Symbol":"IBM","Date":"2014-09-04","Open":191.69,"High":192.69,"Low":190.06,"Close":190.67999,"Adj Close":163.71544,"Volume":2865000}
{"Symbol":"IBM","Date":"2014-09-05","Open":190.53,"High":191.75,"Low":190.09,"Close":191.2,"Adj Close":164.1619,"Volume":2260200}
{"Symbol":"IBM","Date":"2014-09-08","Open":190.75,"High":191.2,"Low":189.51,"Close":190.14,"Adj Close":163.2518,"Volume":2524200}
{"Symbol":"IBM","Date":"2014-09-09","Open":190.34,"High":190.74,"Low":189.78,"Close":189.99,"Adj Close":163.12302,"Volume":2403600}
{"Symbol":"IBM","Date":"2014-09-10","Open":190.11999,"High":192.14999,"Low":190.10001,"Close":191.53999,"Adj Close":164.45381,"Volume":2764000}
{"Symbol":"IBM","Date":"2014-09-11","Open":191.08,"High":192.78,"Low":190.11999,"Close":191.72,"Adj Close":164.60835,"Volume":2298500}
{"Symbol":"IBM","Date":"2014-09-12","Open":191.47,"High":191.60001,"Low":190.57001,"Close":191.28,"Adj Close":164.23058,"Volume":2901000}
{"Symbol":"IBM","Date":"2014-09-15","Open":191.42,"High":192.49,"Low":190.58,"Close":191.81,"Adj Close":164.68562,"Volume":2456400}
{"Symbol":"IBM","Date":"2014-09-16","Open":191.25,"High":193.57001,"Low":190.82001,"Close":192.96001,"Adj Close":165.67302,"Volume":2561500}
{"Symbol":"IBM","Date":"2014-09-17","Open":193.22,"High":193.64,"Low":192.3,"Close":192.8,"Adj Close":165.53564,"Volume":3210800}
{"Symbol":"IBM","Date":"2014-09-18","Open":192.78999,"High":194.13001,"Low":192.71001,"Close":193.75,"Adj Close":166.3513,"Volume":2963300}
{"Symbol":"IBM","Date":"2014-09-19","Open":194.53999,"High":195,"Low":193.19,"Close":194,"Adj Close":166.56592,"Volume":8852000}
{"Symbol":"IBM","Date":"2014-09-22","Open":193.72,"High":194.14,"Low":192.63001,"Close":193.11,"Adj Close":165.8018,"Volume":3318000}
{"Symbol":"IBM","Date":"2014-09-23","Open":192.75,"High":193.07001,"Low":191.52,"Close":191.61999,"Adj Close":164.52248,"Volume":3301800}
{"Symbol":"IBM","Date":"2014-09-24","Open":191,"High":192.45,"Low":189.88001,"Close":192.31,"Adj Close":165.1149,"Volume":3082600}
{"Symbol":"IBM","Date":"2014-09-25","Open":192.05,"High":192.5,"Low":188.97,"Close":189.01,"Adj Close":162.28154,"Volume":4151400}
{"Symbol":"IBM","Date":"2014-09-26","Open":188.92999,"High":190.33,"Low":188.61,"Close":190.06,"Adj Close":163.18311,"Volume":2493900}
{"Symbol":"IBM","Date":"2014-09-29","Open":188.51,"High":189.96001,"Low":188.11999,"Close":189.64,"Adj Close":162.8225,"Volume":2336300}
{"Symbol":"IBM","Date":"2014-09-30","Open":189.64,"High":190.85001,"Low":189.14999,"Close":189.83,"Adj Close":162.98563,"Volume":2932600}
{"Symbol":"IBM","Date":"2014-10-01","Open":189.91,"High":190.39999,"Low":186.78999,"Close":187.17,"Adj Close":160.70178,"Volume":3723200}
{"Symbol":"IBM","Date":"2014-10-02","Open":187.66,"High":187.78,"Low":186.24,"Close":186.91,"Adj Close":160.47855,"Volume":2283100}
{"Symbol":"IBM","Date":"2014-10-03","Open":188.11,"High":189.36999,"Low":187.56,"Close":188.67,"Adj Close":161.98967,"Volume":3071500}
{"Symbol":"IBM","Date":"2014-10-06","Open":189.69,"High":190.89,"Low":188.71001,"Close":189.03999,"Adj Close":162.30733,"Volume":2099500}
{"Symbol":"IBM","Date":"2014-10-07","Open":187.77,"High":188.11999,"Low":185.53999,"Close":185.71001,"Adj Close":159.44826,"Volume":2991300}
{"Symbol":"IBM","Date":"2014-10-08","Open":185.97,"High":189.60001,"Low":185.61,"Close":189.36,"Adj Close":162.58209,"Volume":2984800}
{"Symbol":"IBM","Date":"2014-10-09","Open":189.11999,"High":189.5,"Low":186.09,"Close":186.42,"Adj Close":160.05785,"Volume":2625400}
{"Symbol":"IBM","Date":"2014-10-10","Open":185.86,"High":187.74,"Low":185.10001,"Close":185.92999,"Adj Close":159.63711,"Volume":5090200}
{"Symbol":"IBM","Date":"2014-10-13","Open":185.49,"High":186.64999,"Low":183.42,"Close":183.52,"Adj Close":157.56795,"Volume":3596700}
{"Symbol":"IBM","Date":"2014-10-14","Open":184.89,"High":185.72,"Low":183.59,"Close":183.8,"Adj Close":157.80833,"Volume":3924700}
{"Symbol":"IBM","Date":"2014-10-15","Open":182.46001,"High":183.78999,"Low":178.75,"Close":181.75,"Adj Close":156.04823,"Volume":6895800}
{"Symbol":"IBM","Date":"2014-10-16","Open":179.8,"High":181.48,"Low":178.69,"Close":179.84,"Adj Close":154.40832,"Volume":5578600}
{"Symbol":"IBM","Date":"2014-10-17","Open":181.24,"High":182.84,"Low":180.22,"Close":182.05,"Adj Close":156.30585,"Volume":4350200}
{"Symbol":"IBM","Date":"2014-10-20","Open":166.85001,"High":170.33,"Low":166.69,"Close":169.10001,"Adj Close":145.18712,"Volume":23416500}
{"Symbol":"IBM","Date":"2014-10-21","Open":166.39999,"High":166.67999,"Low":161.67999,"Close":163.23,"Adj Close":140.14719,"Volume":20949800}
{"Symbol":"IBM","Date":"2014-10-22","Open":162.41,"High":165.41,"Low":161.10001,"Close":161.78999,"Adj Close":138.91083,"Volume":11084800}
{"Symbol":"IBM","Date":"2014-10-23","Open":162.11999,"High":162.83,"Low":161.53999,"Close":162.17999,"Adj Close":139.24567,"Volume":7599400}
{"Symbol":"IBM","Date":"2014-10-24","Open":162.08,"High":162.44,"Low":161.45,"Close":162.08,"Adj Close":139.15985,"Volume":6652100}
{"Symbol":"IBM","Date":"2014-10-27","Open":162,"High":162.91,"Low":161.81,"Close":161.86999,"Adj Close":138.97954,"Volume":4989100}
{"Symbol":"IBM","Date":"2014-10-28","Open":162,"High":163.60001,"Low":161.8,"Close":163.60001,"Adj Close":140.4649,"Volume":7895300}
{"Symbol":"IBM","Date":"2014-10-29","Open":164.33,"High":164.61999,"Low":162.76,"Close":163.46001,"Adj Close":140.34471,"Volume":4739300}
{"Symbol":"IBM","Date":"2014-10-30","Open":163.5,"High":164.61999,"Low":163.02,"Close":164.35001,"Adj Close":141.10879,"Volume":3896000}
{"Symbol":"IBM","Date":"2014-10-31","Open":165.48,"High":165.59,"Low":163.61999,"Close":164.39999,"Adj Close":141.15175,"Volume":5818000}
{"Symbol":"IBM","Date":"2014-11-03","Open":164.25,"High":164.53999,"Low":163.38001,"Close":164.36,"Adj Close":141.1174,"Volume":4688200}
{"Symbol":"IBM","Date":"2014-11-04","Open":164.34,"High":164.36,"Low":162.24,"Close":162.64999,"Adj Close":139.64922,"Volume":4246900}
{"Symbol":"IBM","Date":"2014-11-05","Open":163.13001,"High":163.53999,"Low":161.56,"Close":161.82001,"Adj Close":138.93663,"Volume":4104700}
{"Symbol":"IBM","Date":"2014-11-06","Open":161.28,"High":161.53,"Low":160.05,"Close":161.46001,"Adj Close":139.57631,"Volume":4067600}
{"Symbol":"IBM","Date":"2014-11-07","Open":161.42,"High":162.21001,"Low":160.85001,"Close":162.07001,"Adj Close":140.10364,"Volume":3494800}
{"Symbol":"IBM","Date":"2014-11-10","Open":161.89999,"High":164.47,"Low":161.61,"Close":163.49,"Adj Close":141.33115,"Volume":4958200}
{"Symbol":"IBM","Date":"2014-11-11","Open":163.7,"High":163.89999,"Low":162.60001,"Close":163.3,"Adj Close":141.16695,"Volume":3534400}
{"Symbol":"IBM","Date":"2014-11-12","Open":162.28,"High":163,"Low":161.76,"Close":161.92,"Adj Close":139.97395,"Volume":3378200}
{"Symbol":"IBM","Date":"2014-11-13","Open":162,"High":162.8,"Low":161.8,"Close":162.78999,"Adj Close":140.726,"Volume":3239700}
{"Symbol":"IBM","Date":"2014-11-14","Open":162.10001,"High":164.49,"Low":161.69,"Close":164.16,"Adj Close":141.91038,"Volume":4978400}
{"Symbol":"IBM","Date":"2014-11-17","Open":164.16,"High":164.97,"Low":163.72,"Close":164.16,"Adj Close":141.91038,"Volume":4798900}
{"Symbol":"IBM","Date":"2014-11-18","Open":164.73,"High":164.75,"Low":161.89,"Close":161.89,"Adj Close":139.94801,"Volume":5410100}
{"Symbol":"IBM","Date":"2014-11-19","Open":162.05,"High":162.10001,"Low":160.96001,"Close":161.42999,"Adj Close":139.55034,"Volume":3802600}
{"Symbol":"IBM","Date":"2014-11-20","Open":160.95,"High":161.5,"Low":159.8,"Close":160.64,"Adj Close":138.86748,"Volume":4183100}
{"Symbol":"IBM","Date":"2014-11-21","Open":161.83,"High":161.95,"Low":160.75,"Close":160.92,"Adj Close":139.10948,"Volume":4076900}
{"Symbol":"IBM","Date":"2014-11-24","Open":161.53999,"High":163.86,"Low":161.06,"Close":162.14999,"Adj Close":140.17276,"Volume":6619000}
{"Symbol":"IBM","Date":"2014-11-25","Open":162.64999,"High":163.5,"Low":161.56,"Close":161.76,"Adj Close":139.83557,"Volume":4062400}
{"Symbol":"IBM","Date":"2014-11-26","Open":161.92999,"High":162.10001,"Low":161.01,"Close":161.95,"Adj Close":139.99989,"Volume":3966000}
{"Symbol":"IBM","Date":"2014-11-28","Open":162.75,"High":163.36999,"Low":161.44,"Close":162.17,"Adj Close":140.19008,"Volume":2405500}
{"Symbol":"IBM","Date":"2014-12-01","Open":161.64,"High":163.32001,"Low":161.35001,"Close":161.53999,"Adj Close":139.64546,"Volume":4168400}
{"Symbol":"IBM","Date":"2014-12-02","Open":162.47,"High":162.73,"Low":161.64,"Close":162.67,"Adj Close":140.62227,"Volume":3465700}
{"Symbol":"IBM","Date":"2014-12-03","Open":162.47,"High":164.52,"Low":162,"Close":164.52,"Adj Close":142.22156,"Volume":6429100}
{"Symbol":"IBM","Date":"2014-12-04","Open":164.01,"High":164.5,"Low":163.01,"Close":164.05,"Adj Close":141.81525,"Volume":3859400}
{"Symbol":"IBM","Date":"2014-12-05","Open":163.61,"High":164.5,"Low":162.91,"Close":163.27,"Adj Close":141.14099,"Volume":3013500}
{"Symbol":"IBM","Date":"2014-12-08","Open":163.28999,"High":163.28999,"Low":161.53999,"Close":161.86,"Adj Close":139.92209,"Volume":2851000}
{"Symbol":"IBM","Date":"2014-12-09","Open":160.84,"High":163.02,"Low":160.8,"Close":162.99,"Adj Close":140.89897,"Volume":3861200}
{"Symbol":"IBM","Date":"2014-12-10","Open":163.01,"High":163.33,"Low":160.03,"Close":160.51,"Adj Close":138.75507,"Volume":4072800}
{"Symbol":"IBM","Date":"2014-12-11","Open":160.82001,"High":162.92999,"Low":160.52,"Close":161.07001,"Adj Close":139.23917,"Volume":3989600}
{"Symbol":"IBM","Date":"2014-12-12","Open":160.25,"High":160.5,"Low":155.33,"Close":155.38001,"Adj Close":134.32037,"Volume":8611700}
{"Symbol":"IBM","Date":"2014-12-15","Open":155.92999,"High":156.74,"Low":152.84,"Close":153.06,"Adj Close":132.31479,"Volume":6500300}
{"Symbol":"IBM","Date":"2014-12-16","Open":152.03,"High":154.89,"Low":150.5,"Close":151.41,"Adj Close":130.88847,"Volume":6782600}
{"Symbol":"IBM","Date":"2014-12-17","Open":151.52,"High":153.31,"Low":151.11,"Close":151.92999,"Adj Close":131.33795,"Volume":5131000}
{"Symbol":"IBM","Date":"2014-12-18","Open":153.58,"High":157.67999,"Low":153.3,"Close":157.67999,"Adj Close":136.30861,"Volume":7302400}
{"Symbol":"IBM","Date":"2014-12-19","Open":157.49,"High":160.41,"Low":157.49,"Close":158.51,"Adj Close":137.02614,"Volume":8864900}
{"Symbol":"IBM","Date":"2014-12-22","Open":158.33,"High":161.91,"Low":158.33,"Close":161.44,"Adj Close":139.55899,"Volume":4682500}
{"Symbol":"IBM","Date":"2014-12-23","Open":162.23,"High":162.89999,"Low":161.61,"Close":162.24,"Adj Close":140.25056,"Volume":4043300}
{"Symbol":"IBM","Date":"2014-12-24","Open":162.88001,"High":162.99,"Low":161.61,"Close":161.82001,"Adj Close":139.88753,"Volume":1868100}
{"Symbol":"IBM","Date":"2014-12-26","Open":162.27,"High":163.09,"Low":162.01,"Close":162.34,"Adj Close":140.33701,"Volume":1912200}
{"Symbol":"IBM","Date":"2014-12-29","Open":162,"High":162.34,"Low":159.45,"Close":160.51,"Adj Close":138.75507,"Volume":3331800}
{"Symbol":"IBM","Date":"2014-12-30","Open":160.02,"High":160.82001,"Low":159.78999,"Close":160.05,"Adj Close":138.35739,"Volume":2829900}
{"Symbol":"IBM","Date":"2014-12-31","Open":160.41,"High":161.5,"Low":160.38001,"Close":160.44,"Adj Close":138.69455,"Volume":4011900}
{"Symbol":"IBM","Date":"2015-01-02","Open":161.31,"High":163.31,"Low":161,"Close":162.06,"Adj Close":140.09499,"Volume":5525500}
{"Symbol":"IBM","Date":"2015-01-05","Open":161.27,"High":161.27,"Low":159.19,"Close":159.51,"Adj Close":137.89059,"Volume":4880400}
{"Symbol":"IBM","Date":"2015-01-06","Open":159.67,"High":159.96001,"Low":155.17,"Close":156.07001,"Adj Close":134.91685,"Volume":6146700}
{"Symbol":"IBM","Date":"2015-01-07","Open":157.2,"High":157.2,"Low":154.03,"Close":155.05,"Adj Close":134.0351,"Volume":4701800}
{"Symbol":"IBM","Date":"2015-01-08","Open":156.24,"High":159.03999,"Low":155.55,"Close":158.42,"Adj Close":136.94833,"Volume":4236800}
{"Symbol":"IBM","Date":"2015-01-09","Open":158.42,"High":160.34,"Low":157.25,"Close":159.11,"Adj Close":137.54481,"Volume":4484800}
{"Symbol":"IBM","Date":"2015-01-12","Open":159,"High":159.25,"Low":155.76,"Close":156.44,"Adj Close":135.23668,"Volume":4182800}
{"Symbol":"IBM","Date":"2015-01-13","Open":157.26,"High":159.97,"Low":155.67999,"Close":156.81,"Adj Close":135.55656,"Volume":4377500}
{"Symbol":"IBM","Date":"2015-01-14","Open":154.86,"High":156.49,"Low":153.74,"Close":155.8,"Adj Close":134.68346,"Volume":4690300}
{"Symbol":"IBM","Date":"2015-01-15","Open":156.69,"High":156.97,"Low":154.16,"Close":154.57001,"Adj Close":133.62013,"Volume":4248400}
{"Symbol":"IBM","Date":"2015-01-16","Open":153.82001,"High":157.63001,"Low":153.82001,"Close":157.14,"Adj Close":135.84183,"Volume":5756000}
{"Symbol":"IBM","Date":"2015-01-20","Open":156.7,"High":157.33,"Low":154.03,"Close":156.95,"Adj Close":135.67757,"Volume":8017800}
{"Symbol":"IBM","Date":"2015-01-21","Open":153.03,"High":154.5,"Low":151.07001,"Close":152.09,"Adj Close":131.47627,"Volume":11897100}
{"Symbol":"IBM","Date":"2015-01-22","Open":151.94,"High":155.72,"Low":151.76,"Close":155.39,"Adj Close":134.32903,"Volume":6120100}
{"Symbol":"IBM","Date":"2015-01-23","Open":155.03,"High":157.60001,"Low":154.89,"Close":155.86999,"Adj Close":134.74394,"Volume":4812200}
{"Symbol":"IBM","Date":"2015-01-26","Open":158.26,"High":159.46001,"Low":155.77,"Close":156.36,"Adj Close":135.16753,"Volume":7888100}
{"Symbol":"IBM","Date":"2015-01-27","Open":154.94,"High":155.09,"Low":152.59,"Close":153.67,"Adj Close":132.8421,"Volume":5659600}
{"Symbol":"IBM","Date":"2015-01-28","Open":154,"High":154.53,"Low":151.55,"Close":151.55,"Adj Close":131.00946,"Volume":4495900}
{"Symbol":"IBM","Date":"2015-01-29","Open":151.38001,"High":155.58,"Low":149.52,"Close":155.48,"Adj Close":134.40678,"Volume":8320800}
{"Symbol":"IBM","Date":"2015-01-30","Open":153.91,"High":155.24,"Low":153.03999,"Close":153.31,"Adj Close":132.53091,"Volume":6563600}
{"Symbol":"IBM","Date":"2015-02-02","Open":154,"High":154.66,"Low":151.51,"Close":154.66,"Adj Close":133.69794,"Volume":4712200}
{"Symbol":"IBM","Date":"2015-02-03","Open":154.75,"High":158.60001,"Low":154.75,"Close":158.47,"Adj Close":136.99156,"Volume":5536300}
{"Symbol":"IBM","Date":"2015-02-04","Open":157.21001,"High":158.71001,"Low":156.7,"Close":156.96001,"Adj Close":135.68622,"Volume":3678500}
{"Symbol":"IBM","Date":"2015-02-05","Open":157.28999,"High":158.59,"Low":157.14999,"Close":157.91,"Adj Close":136.50743,"Volume":5253600}
{"Symbol":"IBM","Date":"2015-02-06","Open":157.34,"High":158.08,"Low":156.23,"Close":156.72,"Adj Close":136.42911,"Volume":3225000}
{"Symbol":"IBM","Date":"2015-02-09","Open":156,"High":157.5,"Low":155.39999,"Close":155.75,"Adj Close":135.58472,"Volume":3057700}
{"Symbol":"IBM","Date":"2015-02-10","Open":156.74,"High":158.56,"Low":155.08,"Close":158.56,"Adj Close":138.03085,"Volume":4440600}
{"Symbol":"IBM","Date":"2015-02-11","Open":157.76,"High":159.09,"Low":157.17,"Close":158.2,"Adj Close":137.71748,"Volume":3626700}
{"Symbol":"IBM","Date":"2015-02-12","Open":158.72,"High":159.5,"Low":158.09,"Close":158.52,"Adj Close":137.99608,"Volume":3333100}
{"Symbol":"IBM","Date":"2015-02-13","Open":158.78,"High":160.8,"Low":158.64,"Close":160.39999,"Adj Close":139.63261,"Volume":3706900}
{"Symbol":"IBM","Date":"2015-02-17","Open":159.75,"High":161.41,"Low":159.73,"Close":160.96001,"Adj Close":140.12013,"Volume":2894500}
{"Symbol":"IBM","Date":"2015-02-18","Open":161.86,"High":162.47,"Low":160.64,"Close":162.19,"Adj Close":141.19087,"Volume":4353700}
{"Symbol":"IBM","Date":"2015-02-19","Open":162.05,"High":164.49,"Low":161.44,"Close":163.89,"Adj Close":142.67079,"Volume":3504400}
{"Symbol":"IBM","Date":"2015-02-20","Open":163.64,"High":164.34,"Low":162.09,"Close":163.64999,"Adj Close":142.46184,"Volume":3353000}
{"Symbol":"IBM","Date":"2015-02-23","Open":164.23,"High":164.39999,"Low":162.5,"Close":162.91,"Adj Close":141.81767,"Volume":2714400}
{"Symbol":"IBM","Date":"2015-02-24","Open":162.49,"High":164.99,"Low":161.51,"Close":164.83,"Adj Close":143.48909,"Volume":4047200}
{"Symbol":"IBM","Date":"2015-02-25","Open":164.94,"High":164.96001,"Low":162.58,"Close":162.81,"Adj Close":141.73062,"Volume":4004600}
{"Symbol":"IBM","Date":"2015-02-26","Open":163.74,"High":164.14,"Low":159.77,"Close":160.86999,"Adj Close":140.04178,"Volume":7110800}
{"Symbol":"IBM","Date":"2015-02-27","Open":160.86999,"High":162.28999,"Low":160.16,"Close":161.94,"Adj Close":140.97328,"Volume":4410000}
{"Symbol":"IBM","Date":"2015-03-02","Open":161.94,"High":161.94,"Low":159.81,"Close":160.48,"Adj Close":139.70227,"Volume":5917900}
{"Symbol":"IBM","Date":"2015-03-03","Open":160.27,"High":161.75,"Low":160,"Close":161.03,"Adj Close":140.18106,"Volume":3234400}
{"Symbol":"IBM","Date":"2015-03-04","Open":160.53999,"High":160.56,"Low":158.72,"Close":159.42,"Adj Close":138.77951,"Volume":3630500}
{"Symbol":"IBM","Date":"2015-03-05","Open":159.86,"High":161.5,"Low":159.7,"Close":161.17999,"Adj Close":140.31165,"Volume":3791700}
{"Symbol":"IBM","Date":"2015-03-06","Open":160.19,"High":161.44,"Low":158.06,"Close":158.5,"Adj Close":137.97865,"Volume":4540200}
{"Symbol":"IBM","Date":"2015-03-09","Open":158.2,"High":161.14999,"Low":158.2,"Close":160.77,"Adj Close":139.95477,"Volume":5193900}
{"Symbol":"IBM","Date":"2015-03-10","Open":159.60001,"High":160.23,"Low":157.81,"Close":157.81,"Adj Close":137.37799,"Volume":4593300}
{"Symbol":"IBM","Date":"2015-03-11","Open":158.57001,"High":159.14,"Low":155.94,"Close":156.8,"Adj Close":136.49876,"Volume":5709900}
{"Symbol":"IBM","Date":"2015-03-12","Open":156.27,"High":158.72,"Low":156.27,"Close":157.98,"Adj Close":137.52597,"Volume":4567300}
{"Symbol":"IBM","Date":"2015-03-13","Open":157.46001,"High":157.52,"Low":153.39999,"Close":154.28,"Adj Close":134.30505,"Volume":6064100}
{"Symbol":"IBM","Date":"2015-03-16","Open":155.05,"High":157.09,"Low":154.8,"Close":157.08,"Adj Close":136.74252,"Volume":3749600}
{"Symbol":"IBM","Date":"2015-03-17","Open":156.2,"High":157.28999,"Low":155.36999,"Close":156.96001,"Adj Close":136.63802,"Volume":3311700}
{"Symbol":"IBM","Date":"2015-03-18","Open":156.85001,"High":160.7,"Low":155.8,"Close":159.81,"Adj Close":139.11903,"Volume":5729500}
{"Symbol":"IBM","Date":"2015-03-19","Open":159.7,"High":160.92,"Low":158.81,"Close":159.81,"Adj Close":139.11903,"Volume":3878600}
{"Symbol":"IBM","Date":"2015-03-20","Open":160.95,"High":163,"Low":160.35001,"Close":162.88001,"Adj Close":141.79156,"Volume":9006400}
{"Symbol":"IBM","Date":"2015-03-23","Open":162.77,"High":165.35001,"Low":162.73,"Close":164.63001,"Adj Close":143.31497,"Volume":5924100}
{"Symbol":"IBM","Date":"2015-03-24","Open":164.78999,"High":164.89,"Low":162.89999,"Close":163,"Adj Close":141.89601,"Volume":4346100}
{"Symbol":"IBM","Date":"2015-03-25","Open":163.08,"High":163.08,"Low":159.2,"Close":159.2,"Adj Close":138.588,"Volume":5428900}
{"Symbol":"IBM","Date":"2015-03-26","Open":159.27,"High":161.25,"Low":158.91,"Close":160.59,"Adj Close":139.79803,"Volume":4396000}
{"Symbol":"IBM","Date":"2015-03-27","Open":160.78999,"High":160.89999,"Low":159.23,"Close":160.39999,"Adj Close":139.63261,"Volume":3439800}
{"Symbol":"IBM","Date":"2015-03-30","Open":161.31,"High":163.60001,"Low":161.25,"Close":162.67,"Adj Close":141.60875,"Volume":4138000}
{"Symbol":"IBM","Date":"2015-03-31","Open":161.08,"High":162.33,"Low":160.39999,"Close":160.5,"Adj Close":139.7197,"Volume":4255400}
{"Symbol":"IBM","Date":"2015-04-01","Open":160.23,"High":160.61999,"Low":158.39,"Close":159.17999,"Adj Close":138.57059,"Volume":3687800}
{"Symbol":"IBM","Date":"2015-04-02","Open":159.52,"High":162.53999,"Low":158.89,"Close":160.45,"Adj Close":139.67616,"Volume":4671600}
{"Symbol":"IBM","Date":"2015-04-06","Open":159.69,"High":162.8,"Low":158.7,"Close":162.03999,"Adj Close":141.0603,"Volume":3465700}
{"Symbol":"IBM","Date":"2015-04-07","Open":161.67,"High":163.84,"Low":161.61999,"Close":162.07001,"Adj Close":141.08646,"Volume":3148000}
{"Symbol":"IBM","Date":"2015-04-08","Open":161.72,"High":163.55,"Low":161.01,"Close":161.85001,"Adj Close":140.8949,"Volume":2524300}
{"Symbol":"IBM","Date":"2015-04-09","Open":161.7,"High":162.47,"Low":160.72,"Close":162.34,"Adj Close":141.32147,"Volume":2263500}
{"Symbol":"IBM","Date":"2015-04-10","Open":162.34,"High":163.33,"Low":161.25,"Close":162.86,"Adj Close":141.77416,"Volume":2515700}
{"Symbol":"IBM","Date":"2015-04-13","Open":162.36999,"High":164,"Low":162.36,"Close":162.38001,"Adj Close":141.35634,"Volume":3868900}
{"Symbol":"IBM","Date":"2015-04-14","Open":162.42,"High":162.74,"Low":160.78999,"Close":162.3,"Adj Close":141.28667,"Volume":2716200}
{"Symbol":"IBM","Date":"2015-04-15","Open":162.63001,"High":164.96001,"Low":162.5,"Close":164.13001,"Adj Close":142.87972,"Volume":3498800}
{"Symbol":"IBM","Date":"2015-04-16","Open":163.31,"High":163.98,"Low":162.53999,"Close":163.13001,"Adj Close":142.0092,"Volume":3136900}
{"Symbol":"IBM","Date":"2015-04-17","Open":161.75,"High":161.86,"Low":160.03,"Close":160.67,"Adj Close":139.86768,"Volume":4314400}
{"Symbol":"IBM","Date":"2015-04-20","Open":162.10001,"High":166.64,"Low":161.89999,"Close":166.16,"Adj Close":144.64691,"Volume":9323000}
{"Symbol":"IBM","Date":"2015-04-21","Open":166.07001,"High":167.38001,"Low":164.05,"Close":164.26,"Adj Close":142.99286,"Volume":9683600}
{"Symbol":"IBM","Date":"2015-04-22","Open":164.39,"High":166,"Low":162.89,"Close":165.36,"Adj Close":143.95047,"Volume":4024800}
{"Symbol":"IBM","Date":"2015-04-23","Open":165.23,"High":171.91,"Low":165.14,"Close":170.24,"Adj Close":148.19864,"Volume":8235600}
{"Symbol":"IBM","Date":"2015-04-24","Open":170.23,"High":170.85001,"Low":168.74,"Close":169.78,"Adj Close":147.79819,"Volume":3888400}
{"Symbol":"IBM","Date":"2015-04-27","Open":170.89,"High":171.49,"Low":170.3,"Close":170.73,"Adj Close":148.6252,"Volume":3168600}
{"Symbol":"IBM","Date":"2015-04-28","Open":170.83,"High":174.69,"Low":170.02,"Close":173.92,"Adj Close":151.40218,"Volume":5816700}
{"Symbol":"IBM","Date":"2015-04-29","Open":173.39999,"High":175.13001,"Low":172.8,"Close":174.39999,"Adj Close":151.81999,"Volume":4518400}
{"Symbol":"IBM","Date":"2015-04-30","Open":173.77,"High":174.28,"Low":170.3,"Close":171.28999,"Adj Close":149.11269,"Volume":5062900}
{"Symbol":"IBM","Date":"2015-05-01","Open":173.2,"High":174,"Low":172.42,"Close":173.67,"Adj Close":151.18455,"Volume":3312100}
{"Symbol":"IBM","Date":"2015-05-04","Open":174.47,"High":176.3,"Low":173.7,"Close":173.97,"Adj Close":151.44571,"Volume":4028000}
{"Symbol":"IBM","Date":"2015-05-05","Open":173.51,"High":174.23,"Low":171.96001,"Close":173.08,"Adj Close":150.67094,"Volume":3593600}
{"Symbol":"IBM","Date":"2015-05-06","Open":172.89999,"High":174.05,"Low":168.86,"Close":170.05,"Adj Close":149.15353,"Volume":3612600}
{"Symbol":"IBM","Date":"2015-05-07","Open":169.63001,"High":171.98,"Low":169.03999,"Close":170.99,"Adj Close":151.13342,"Volume":2472000}
{"Symbol":"IBM","Date":"2015-05-08","Open":172.94,"High":173.33,"Low":172.24,"Close":172.67999,"Adj Close":152.62717,"Volume":3092600}
{"Symbol":"IBM","Date":"2015-05-11","Open":172.64999,"High":172.99,"Low":170.86,"Close":171.11999,"Adj Close":151.24831,"Volume":2661000}
{"Symbol":"IBM","Date":"2015-05-12","Open":170.55,"High":171.49,"Low":168.84,"Close":170.55,"Adj Close":150.74451,"Volume":2962400}
{"Symbol":"IBM","Date":"2015-05-13","Open":171.24,"High":172.74,"Low":170.75,"Close":172.28,"Adj Close":152.27359,"Volume":2457500}
{"Symbol":"IBM","Date":"2015-05-14","Open":173.5,"High":174.39999,"Low":173.22,"Close":174.05,"Adj Close":153.83806,"Volume":2439100}
{"Symbol":"IBM","Date":"2015-05-15","Open":173.91,"High":174.41,"Low":172.60001,"Close":173.26,"Adj Close":153.13979,"Volume":2916600}
{"Symbol":"IBM","Date":"2015-05-18","Open":173.44,"High":173.49,"Low":172.3,"Close":173.06,"Adj Close":152.96303,"Volume":1923600}
{"Symbol":"IBM","Date":"2015-05-19","Open":172.97,"High":173.75,"Low":171.92999,"Close":173.48,"Adj Close":153.33421,"Volume":2523000}
{"Symbol":"IBM","Date":"2015-05-20","Open":173.33,"High":174.44,"Low":172.46001,"Close":173.76,"Adj Close":153.58174,"Volume":2300300}
{"Symbol":"IBM","Date":"2015-05-21","Open":173.32001,"High":174.14,"Low":173.03999,"Close":173.34,"Adj Close":153.2105,"Volume":2295600}
{"Symbol":"IBM","Date":"2015-05-22","Open":173.03999,"High":173.39,"Low":172.19,"Close":172.22,"Adj Close":152.22058,"Volume":2849700}
{"Symbol":"IBM","Date":"2015-05-26","Open":172.11,"High":172.11999,"Low":169.13001,"Close":170.13001,"Adj Close":150.37328,"Volume":3854200}
{"Symbol":"IBM","Date":"2015-05-27","Open":171.16,"High":172.48,"Low":170.49,"Close":172,"Adj Close":152.02611,"Volume":2764400}
{"Symbol":"IBM","Date":"2015-05-28","Open":171.45,"High":171.84,"Low":170.66,"Close":171.71001,"Adj Close":151.76981,"Volume":1731400}
{"Symbol":"IBM","Date":"2015-05-29","Open":171.35001,"High":171.35001,"Low":169.64999,"Close":169.64999,"Adj Close":149.949,"Volume":3996000}
{"Symbol":"IBM","Date":"2015-06-01","Open":170.21001,"High":171.03999,"Low":169.03,"Close":170.17999,"Adj Close":150.41745,"Volume":2985500}
{"Symbol":"IBM","Date":"2015-06-02","Open":169.66,"High":170.45,"Low":168.42999,"Close":169.64999,"Adj Close":149.949,"Volume":2571400}
{"Symbol":"IBM","Date":"2015-06-03","Open":170.5,"High":171.56,"Low":169.63001,"Close":169.92,"Adj Close":150.18764,"Volume":2131000}
{"Symbol":"IBM","Date":"2015-06-04","Open":169.53,"High":170.60001,"Low":167.92999,"Close":168.38001,"Adj Close":148.82651,"Volume":3079300}
{"Symbol":"IBM","Date":"2015-06-05","Open":168.25,"High":168.91,"Low":167.2,"Close":167.39999,"Adj Close":147.96028,"Volume":3100500}
{"Symbol":"IBM","Date":"2015-06-08","Open":167.17,"High":167.28,"Low":165.02,"Close":165.34,"Adj Close":146.13951,"Volume":3757400}
{"Symbol":"IBM","Date":"2015-06-09","Open":165.34,"High":166.02,"Low":163.36999,"Close":165.67999,"Adj Close":146.44006,"Volume":3395900}
{"Symbol":"IBM","Date":"2015-06-10","Open":166.49,"High":169.39,"Low":166.06,"Close":168.92,"Adj Close":149.30379,"Volume":4680500}
{"Symbol":"IBM","Date":"2015-06-11","Open":169.26,"High":170.44,"Low":168.53999,"Close":168.78,"Adj Close":149.18004,"Volume":3464000}
{"Symbol":"IBM","Date":"2015-06-12","Open":168.23,"High":168.3,"Low":166.69,"Close":166.99,"Adj Close":147.59792,"Volume":3065100}
{"Symbol":"IBM","Date":"2015-06-15","Open":166.99,"High":166.99,"Low":164.25,"Close":166.26,"Adj Close":146.9527,"Volume":4245700}
{"Symbol":"IBM","Date":"2015-06-16","Open":166.33,"High":167.39999,"Low":165.91,"Close":166.84,"Adj Close":147.46533,"Volume":3249800}
{"Symbol":"IBM","Date":"2015-06-17","Open":167,"High":167.85001,"Low":166.10001,"Close":167.17,"Adj Close":147.757,"Volume":2863000}
{"Symbol":"IBM","Date":"2015-06-18","Open":167.05,"High":168.72,"Low":167.05,"Close":168.25,"Adj Close":148.71159,"Volume":3330900}
{"Symbol":"IBM","Date":"2015-06-19","Open":167.61999,"High":168.42,"Low":166.77,"Close":166.99,"Adj Close":147.59792,"Volume":7074000}
{"Symbol":"IBM","Date":"2015-06-22","Open":167.64999,"High":168.34,"Low":167.2,"Close":167.73,"Adj Close":148.25194,"Volume":2335800}
{"Symbol":"IBM","Date":"2015-06-23","Open":168.38001,"High":169.97,"Low":167.57001,"Close":168.61999,"Adj Close":149.03859,"Volume":3701600}
{"Symbol":"IBM","Date":"2015-06-24","Open":168.71001,"High":168.84,"Low":166.83,"Close":166.97,"Adj Close":147.58025,"Volume":3548100}
{"Symbol":"IBM","Date":"2015-06-25","Open":167.8,"High":168.13001,"Low":166.08,"Close":166.08,"Adj Close":146.79356,"Volume":2408900}
{"Symbol":"IBM","Date":"2015-06-26","Open":166.23,"High":166.81,"Low":165.23,"Close":165.46001,"Adj Close":146.24559,"Volume":8946000}
{"Symbol":"IBM","Date":"2015-06-29","Open":163.92,"High":165.35001,"Low":162.89,"Close":162.97,"Adj Close":144.04474,"Volume":3314700}
{"Symbol":"IBM","Date":"2015-06-30","Open":163.99,"High":164,"Low":162.11999,"Close":162.66,"Adj Close":143.77075,"Volume":3597300}
{"Symbol":"IBM","Date":"2015-07-01","Open":163.97,"High":165.61,"Low":163.60001,"Close":164.49,"Adj Close":145.38823,"Volume":3214500}
{"Symbol":"IBM","Date":"2015-07-02","Open":165.05,"High":165.32001,"Low":164.42,"Close":165.09,"Adj Close":145.91855,"Volume":2852700}
{"Symbol":"IBM","Date":"2015-07-06","Open":163.83,"High":165.23,"Low":163.52,"Close":164.73,"Adj Close":145.60034,"Volume":3079800}
{"Symbol":"IBM","Date":"2015-07-07","Open":164.94,"High":165.35001,"Low":162.23,"Close":165,"Adj Close":145.83899,"Volume":3549900}
{"Symbol":"IBM","Date":"2015-07-08","Open":164,"High":164.94,"Low":162.67999,"Close":163.16,"Adj Close":144.21268,"Volume":2776300}
{"Symbol":"IBM","Date":"2015-07-09","Open":165.34,"High":165.51,"Low":163.7,"Close":163.85001,"Adj Close":144.82254,"Volume":4199700}
{"Symbol":"IBM","Date":"2015-07-10","Open":165.66,"High":167.39999,"Low":165.52,"Close":166.95,"Adj Close":147.56256,"Volume":4538300}
{"Symbol":"IBM","Date":"2015-07-13","Open":167.92999,"High":169.89,"Low":167.52,"Close":169.38001,"Adj Close":149.71036,"Volume":4229000}
{"Symbol":"IBM","Date":"2015-07-14","Open":169.42999,"High":169.53999,"Low":168.24,"Close":168.61,"Adj Close":149.02979,"Volume":3025300}
{"Symbol":"IBM","Date":"2015-07-15","Open":168.48,"High":169.27,"Low":168,"Close":168.53,"Adj Close":148.95909,"Volume":1998000}
{"Symbol":"IBM","Date":"2015-07-16","Open":169.47,"High":171.09,"Low":169.16,"Close":171,"Adj Close":151.14224,"Volume":3529900}
{"Symbol":"IBM","Date":"2015-07-17","Open":170.33,"High":172.52,"Low":170.10001,"Close":172.51,"Adj Close":152.4769,"Volume":4356400}
{"Symbol":"IBM","Date":"2015-07-20","Open":172.78999,"High":173.78,"Low":172.14,"Close":173.22,"Adj Close":153.10445,"Volume":7377800}
{"Symbol":"IBM","Date":"2015-07-21","Open":164.34,"High":166.35001,"Low":162.02,"Close":163.07001,"Adj Close":144.13318,"Volume":13752300}
{"Symbol":"IBM","Date":"2015-07-22","Open":162.73,"High":163.07001,"Low":159.7,"Close":160.35001,"Adj Close":141.72903,"Volume":7181800}
{"Symbol":"IBM","Date":"2015-07-23","Open":160.27,"High":162.75,"Low":159.83,"Close":161.73,"Adj Close":142.94878,"Volume":5034200}
{"Symbol":"IBM","Date":"2015-07-24","Open":161.28999,"High":161.92999,"Low":159.41,"Close":159.75,"Adj Close":141.19865,"Volume":3778200}
{"Symbol":"IBM","Date":"2015-07-27","Open":159,"High":160.17999,"Low":158.60001,"Close":159.07001,"Adj Close":140.59766,"Volume":3706200}
{"Symbol":"IBM","Date":"2015-07-28","Open":159.91,"High":160.19,"Low":158.5,"Close":160.05,"Adj Close":141.46382,"Volume":2721000}
{"Symbol":"IBM","Date":"2015-07-29","Open":160,"High":161.5,"Low":159.39,"Close":161.09,"Adj Close":142.38304,"Volume":3378400}
{"Symbol":"IBM","Date":"2015-07-30","Open":160.5,"High":161.39999,"Low":159.75,"Close":160.96001,"Adj Close":142.26816,"Volume":1994700}
{"Symbol":"IBM","Date":"2015-07-31","Open":161.39999,"High":162.06,"Low":160.63001,"Close":161.99,"Adj Close":143.17854,"Volume":3580200}
{"Symbol":"IBM","Date":"2015-08-03","Open":161.7,"High":161.85001,"Low":157.89999,"Close":158.71001,"Adj Close":140.27943,"Volume":4615700}
{"Symbol":"IBM","Date":"2015-08-04","Open":158.39999,"High":158.82001,"Low":156.86999,"Close":157.60001,"Adj Close":139.29834,"Volume":5260600}
{"Symbol":"IBM","Date":"2015-08-05","Open":159.10001,"High":159.53999,"Low":157.48,"Close":157.89999,"Adj Close":139.56349,"Volume":3472800}
{"Symbol":"IBM","Date":"2015-08-06","Open":157.13001,"High":157.53999,"Low":156.17999,"Close":156.32001,"Adj Close":139.31396,"Volume":3004800}
{"Symbol":"IBM","Date":"2015-08-07","Open":155.89,"High":156.25,"Low":154.34,"Close":155.11999,"Adj Close":138.24452,"Volume":3794900}
{"Symbol":"IBM","Date":"2015-08-10","Open":156.77,"High":157.47,"Low":156.11999,"Close":156.75,"Adj Close":139.6972,"Volume":4613400}
{"Symbol":"IBM","Date":"2015-08-11","Open":155.96001,"High":155.99,"Low":154.86,"Close":155.51,"Adj Close":138.59207,"Volume":3143300}
{"Symbol":"IBM","Date":"2015-08-12","Open":154.26,"High":156.52,"Low":153.95,"Close":156.16,"Adj Close":139.17137,"Volume":3560300}
{"Symbol":"IBM","Date":"2015-08-13","Open":156.06,"High":156.09,"Low":154.32001,"Close":155.07001,"Adj Close":138.19997,"Volume":2533400}
{"Symbol":"IBM","Date":"2015-08-14","Open":155,"High":156.21001,"Low":154.58,"Close":155.75,"Adj Close":138.806,"Volume":3220300}
{"Symbol":"IBM","Date":"2015-08-17","Open":155.2,"High":156.69,"Low":154.7,"Close":156.31,"Adj Close":139.30508,"Volume":2249600}
{"Symbol":"IBM","Date":"2015-08-18","Open":155.51,"High":156.52,"Low":155.25,"Close":156.01,"Adj Close":139.03769,"Volume":2018300}
{"Symbol":"IBM","Date":"2015-08-19","Open":155.14999,"High":155.67,"Low":153.41,"Close":153.94,"Adj Close":137.19289,"Volume":4206400}
{"Symbol":"IBM","Date":"2015-08-20","Open":152.74,"High":153.91,"Low":152.5,"Close":152.66,"Adj Close":136.05217,"Volume":4011500}
{"Symbol":"IBM","Date":"2015-08-21","Open":151.5,"High":153.19,"Low":148.7,"Close":148.85001,"Adj Close":132.65662,"Volume":7362100}
{"Symbol":"IBM","Date":"2015-08-24","Open":143.47,"High":147.76,"Low":143,"Close":143.47,"Adj Close":127.86193,"Volume":10189700}
{"Symbol":"IBM","Date":"2015-08-25","Open":146.94,"High":147.11,"Low":140.61999,"Close":140.96001,"Adj Close":125.62498,"Volume":7073200}
{"Symbol":"IBM","Date":"2015-08-26","Open":144.09,"High":146.98,"Low":142.14,"Close":146.7,"Adj Close":130.74051,"Volume":6221800}
{"Symbol":"IBM","Date":"2015-08-27","Open":148.5,"High":148.97,"Low":145.66,"Close":148.53999,"Adj Close":132.38036,"Volume":4976600}
{"Symbol":"IBM","Date":"2015-08-28","Open":147.75,"High":148.2,"Low":147.17999,"Close":147.98,"Adj Close":131.88129,"Volume":4076300}
{"Symbol":"IBM","Date":"2015-08-31","Open":147.38001,"High":148.39999,"Low":146.26,"Close":147.89,"Adj Close":131.80106,"Volume":4062600}
{"Symbol":"IBM","Date":"2015-09-01","Open":144.91,"High":144.98,"Low":141.85001,"Close":142.67999,"Adj Close":127.15786,"Volume":5272000}
{"Symbol":"IBM","Date":"2015-09-02","Open":144.74,"High":145.08,"Low":143.17999,"Close":145.05,"Adj Close":129.27004,"Volume":4252000}
{"Symbol":"IBM","Date":"2015-09-03","Open":146.05,"High":148.03,"Low":145.77,"Close":146.78,"Adj Close":130.81181,"Volume":3603500}
{"Symbol":"IBM","Date":"2015-09-04","Open":144.57001,"High":145.39999,"Low":143.32001,"Close":143.7,"Adj Close":128.06688,"Volume":4201100}
{"Symbol":"IBM","Date":"2015-09-08","Open":145.86,"High":147.34,"Low":145.66,"Close":147.23,"Adj Close":131.21287,"Volume":3933300}
{"Symbol":"IBM","Date":"2015-09-09","Open":148.74,"High":149.03999,"Low":144.85001,"Close":145.05,"Adj Close":129.27004,"Volume":3380000}
{"Symbol":"IBM","Date":"2015-09-10","Open":145.85001,"High":147.16,"Low":144.51,"Close":146.2,"Adj Close":130.29492,"Volume":3461700}
{"Symbol":"IBM","Date":"2015-09-11","Open":145.91,"High":147.5,"Low":145.67,"Close":147.36999,"Adj Close":131.33763,"Volume":3115100}
{"Symbol":"IBM","Date":"2015-09-14","Open":147.36999,"High":147.36999,"Low":145.41,"Close":145.64999,"Adj Close":129.80475,"Volume":3226700}
{"Symbol":"IBM","Date":"2015-09-15","Open":146.60001,"High":147.92999,"Low":145.76,"Close":147.53,"Adj Close":131.48024,"Volume":2709500}
{"Symbol":"IBM","Date":"2015-09-16","Open":147.84,"High":148.89,"Low":147.53999,"Close":148.41,"Adj Close":132.26451,"Volume":2799200}
{"Symbol":"IBM","Date":"2015-09-17","Open":148.10001,"High":149.67999,"Low":147.3,"Close":148.14,"Adj Close":132.02388,"Volume":4003000}
{"Symbol":"IBM","Date":"2015-09-18","Open":146.05,"High":146.39,"Low":143.98,"Close":144.51,"Adj Close":128.78877,"Volume":7776500}
{"Symbol":"IBM","Date":"2015-09-21","Open":145.39,"High":146.98,"Low":144.92,"Close":146.48,"Adj Close":130.54445,"Volume":3825000}
{"Symbol":"IBM","Date":"2015-09-22","Open":144.61999,"High":145.06,"Low":143.77,"Close":144.42999,"Adj Close":128.71747,"Volume":3564100}
{"Symbol":"IBM","Date":"2015-09-23","Open":144.21001,"High":144.57001,"Low":142.75,"Close":143.66,"Adj Close":128.03124,"Volume":2674200}
{"Symbol":"IBM","Date":"2015-09-24","Open":142.60001,"High":145.07001,"Low":141.95,"Close":144.41,"Adj Close":128.69965,"Volume":3280300}
{"Symbol":"IBM","Date":"2015-09-25","Open":145.55,"High":146.27,"Low":144.53,"Close":145.42,"Adj Close":129.59978,"Volume":3474400}
{"Symbol":"IBM","Date":"2015-09-28","Open":144.42,"High":145.38001,"Low":142.47,"Close":142.52,"Adj Close":127.01529,"Volume":4317300}
{"Symbol":"IBM","Date":"2015-09-29","Open":141.99,"High":142.66,"Low":141.14999,"Close":142.47,"Adj Close":126.97073,"Volume":4763500}
{"Symbol":"IBM","Date":"2015-09-30","Open":143.69,"High":145.71001,"Low":143.66,"Close":144.97,"Adj Close":129.19875,"Volume":3923900}
{"Symbol":"IBM","Date":"2015-10-01","Open":145.31,"High":145.67,"Low":141.59,"Close":143.59,"Adj Close":127.96886,"Volume":3880900}
{"Symbol":"IBM","Date":"2015-10-02","Open":141.05,"High":144.59,"Low":140.56,"Close":144.58,"Adj Close":128.85118,"Volume":3054400}
{"Symbol":"IBM","Date":"2015-10-05","Open":145.82001,"High":149.89,"Low":145.82001,"Close":149.03999,"Adj Close":132.82594,"Volume":5131800}
{"Symbol":"IBM","Date":"2015-10-06","Open":149.06,"High":150.14999,"Low":148.49,"Close":148.78,"Adj Close":132.59425,"Volume":3018100}
{"Symbol":"IBM","Date":"2015-10-07","Open":150.03999,"High":150.73,"Low":148.86,"Close":150.09,"Adj Close":133.76173,"Volume":2980800}
{"Symbol":"IBM","Date":"2015-10-08","Open":149.69,"High":153.02,"Low":149.28999,"Close":152.28,"Adj Close":135.7135,"Volume":4794400}
{"Symbol":"IBM","Date":"2015-10-09","Open":152.46001,"High":153.14999,"Low":151.27,"Close":152.39,"Adj Close":135.81152,"Volume":3531100}
{"Symbol":"IBM","Date":"2015-10-12","Open":152.39999,"High":152.58,"Low":150.85001,"Close":151.14,"Adj Close":134.6975,"Volume":3227600}
{"Symbol":"IBM","Date":"2015-10-13","Open":150.78,"High":150.78,"Low":149.17999,"Close":149.61999,"Adj Close":133.3429,"Volume":3915700}
{"Symbol":"IBM","Date":"2015-10-14","Open":149.60001,"High":150.64999,"Low":149.02,"Close":150.01,"Adj Close":133.69043,"Volume":3353000}
{"Symbol":"IBM","Date":"2015-10-15","Open":150.91,"High":151.24,"Low":148.58,"Close":150.09,"Adj Close":133.76173,"Volume":3476200}
{"Symbol":"IBM","Date":"2015-10-16","Open":150.45,"High":151.2,"Low":149.26,"Close":150.39,"Adj Close":134.0291,"Volume":3483700}
{"Symbol":"IBM","Date":"2015-10-19","Open":149.85001,"High":149.97,"Low":148.38001,"Close":149.22,"Adj Close":132.98639,"Volume":7954700}
{"Symbol":"IBM","Date":"2015-10-20","Open":142.49,"High":142.88001,"Low":140.27,"Close":140.64,"Adj Close":125.33978,"Volume":15928800}
{"Symbol":"IBM","Date":"2015-10-21","Open":140.25,"High":142.66,"Low":139.3,"Close":140.92,"Adj Close":125.58933,"Volume":6990600}
{"Symbol":"IBM","Date":"2015-10-22","Open":141.74,"High":145.07001,"Low":141.61999,"Close":144.09,"Adj Close":128.41447,"Volume":5583200}
{"Symbol":"IBM","Date":"2015-10-23","Open":144.61,"High":145.49,"Low":143.7,"Close":144.67999,"Adj Close":128.94029,"Volume":5370400}
{"Symbol":"IBM","Date":"2015-10-26","Open":144.75,"High":145,"Low":143.21001,"Close":143.66,"Adj Close":128.03124,"Volume":3489400}
{"Symbol":"IBM","Date":"2015-10-27","Open":143.51,"High":143.83,"Low":137.33,"Close":137.86,"Adj Close":122.86224,"Volume":15008500}
{"Symbol":"IBM","Date":"2015-10-28","Open":137.92,"High":141.23,"Low":137.5,"Close":140.83,"Adj Close":125.50913,"Volume":8511400}
{"Symbol":"IBM","Date":"2015-10-29","Open":140.36,"High":140.82001,"Low":139.02,"Close":140.55,"Adj Close":125.25962,"Volume":3702500}
{"Symbol":"IBM","Date":"2015-10-30","Open":140.44,"High":141.33,"Low":139.89999,"Close":140.08,"Adj Close":124.84072,"Volume":3984000}
{"Symbol":"IBM","Date":"2015-11-02","Open":140.5,"High":140.52,"Low":139.57001,"Close":140.36999,"Adj Close":125.09917,"Volume":3822200}
{"Symbol":"IBM","Date":"2015-11-03","Open":140.02,"High":142.8,"Low":139.89999,"Close":141.88001,"Adj Close":126.44491,"Volume":4349400}
{"Symbol":"IBM","Date":"2015-11-04","Open":142.55,"High":142.64999,"Low":141.3,"Close":141.63001,"Adj Close":126.2221,"Volume":3507600}
{"Symbol":"IBM","Date":"2015-11-05","Open":141.61,"High":142.38001,"Low":139.63001,"Close":139.89,"Adj Close":124.67138,"Volume":5096900}
{"Symbol":"IBM","Date":"2015-11-06","Open":138.60001,"High":139.55,"Low":137.86999,"Close":138.25,"Adj Close":124.36554,"Volume":4744900}
{"Symbol":"IBM","Date":"2015-11-09","Open":137.92,"High":138.08,"Low":134.88001,"Close":135.31,"Adj Close":121.72079,"Volume":8075600}
{"Symbol":"IBM","Date":"2015-11-10","Open":135.36,"High":135.74,"Low":134.11999,"Close":135.47,"Adj Close":121.86473,"Volume":4520800}
{"Symbol":"IBM","Date":"2015-11-11","Open":136.09,"High":136.2,"Low":134.5,"Close":135.02,"Adj Close":121.45992,"Volume":3164800}
{"Symbol":"IBM","Date":"2015-11-12","Open":134.7,"High":134.7,"Low":133.01,"Close":133.03999,"Adj Close":119.67876,"Volume":4701400}
{"Symbol":"IBM","Date":"2015-11-13","Open":132.95,"High":133,"Low":131.64999,"Close":131.75,"Adj Close":118.51833,"Volume":4613800}
{"Symbol":"IBM","Date":"2015-11-16","Open":131.78999,"High":134.09,"Low":131.78999,"Close":133.71001,"Adj Close":120.28149,"Volume":4190800}
{"Symbol":"IBM","Date":"2015-11-17","Open":134.22,"High":134.82001,"Low":133.31,"Close":133.82001,"Adj Close":120.38045,"Volume":2815100}
{"Symbol":"IBM","Date":"2015-11-18","Open":134.78999,"High":135.91,"Low":134.26,"Close":135.82001,"Adj Close":122.1796,"Volume":4149200}
{"Symbol":"IBM","Date":"2015-11-19","Open":136.21001,"High":137.74,"Low":136.01,"Close":136.74,"Adj Close":123.00719,"Volume":4753600}
{"Symbol":"IBM","Date":"2015-11-20","Open":137.36999,"High":138.92,"Low":137.25,"Close":138.5,"Adj Close":124.59045,"Volume":5176400}
{"Symbol":"IBM","Date":"2015-11-23","Open":138.53,"High":138.86999,"Low":137.11999,"Close":138.46001,"Adj Close":124.55447,"Volume":5137900}
{"Symbol":"IBM","Date":"2015-11-24","Open":137.64999,"High":139.34,"Low":137.31,"Close":138.60001,"Adj Close":124.6804,"Volume":3407700}
{"Symbol":"IBM","Date":"2015-11-25","Open":138.36999,"High":138.42999,"Low":137.38001,"Close":138,"Adj Close":124.14064,"Volume":3238200}
{"Symbol":"IBM","Date":"2015-11-27","Open":138,"High":138.81,"Low":137.21001,"Close":138.46001,"Adj Close":124.55447,"Volume":1415800}
{"Symbol":"IBM","Date":"2015-11-30","Open":138.61,"High":139.89999,"Low":138.52,"Close":139.42,"Adj Close":125.41803,"Volume":4545600}
{"Symbol":"IBM","Date":"2015-12-01","Open":139.58,"High":141.39999,"Low":139.58,"Close":141.28,"Adj Close":127.09124,"Volume":4195100}
{"Symbol":"IBM","Date":"2015-12-02","Open":140.92999,"High":141.21001,"Low":139.5,"Close":139.7,"Adj Close":125.66991,"Volume":3725400}
{"Symbol":"IBM","Date":"2015-12-03","Open":140.10001,"High":140.73,"Low":138.19,"Close":138.92,"Adj Close":124.96825,"Volume":5909600}
{"Symbol":"IBM","Date":"2015-12-04","Open":138.09,"High":141.02,"Low":137.99,"Close":140.42999,"Adj Close":126.3266,"Volume":4571600}
{"Symbol":"IBM","Date":"2015-12-07","Open":140.16,"High":140.41,"Low":138.81,"Close":139.55,"Adj Close":125.53498,"Volume":3279400}
{"Symbol":"IBM","Date":"2015-12-08","Open":138.28,"High":139.06,"Low":137.53,"Close":138.05,"Adj Close":124.18562,"Volume":3905200}
{"Symbol":"IBM","Date":"2015-12-09","Open":137.38001,"High":139.84,"Low":136.23,"Close":136.61,"Adj Close":122.89025,"Volume":4615000}
{"Symbol":"IBM","Date":"2015-12-10","Open":137.03,"High":137.85001,"Low":135.72,"Close":136.78,"Adj Close":123.04318,"Volume":4754800}
{"Symbol":"IBM","Date":"2015-12-11","Open":135.23,"High":135.44,"Low":133.91,"Close":134.57001,"Adj Close":121.05512,"Volume":5333800}
{"Symbol":"IBM","Date":"2015-12-14","Open":135.31,"High":136.14,"Low":134.02,"Close":135.92999,"Adj Close":122.27853,"Volume":5103800}
{"Symbol":"IBM","Date":"2015-12-15","Open":137.39999,"High":138.97,"Low":137.28,"Close":137.78999,"Adj Close":123.95174,"Volume":4238500}
{"Symbol":"IBM","Date":"2015-12-16","Open":139.11999,"High":139.64999,"Low":137.78999,"Close":139.28999,"Adj Close":125.30109,"Volume":4345500}
{"Symbol":"IBM","Date":"2015-12-17","Open":139.35001,"High":139.5,"Low":136.31,"Close":136.75,"Adj Close":123.01617,"Volume":4089500}
{"Symbol":"IBM","Date":"2015-12-18","Open":136.41,"High":136.96001,"Low":134.27,"Close":134.89999,"Adj Close":121.35198,"Volume":10026100}
{"Symbol":"IBM","Date":"2015-12-21","Open":135.83,"High":135.83,"Low":134.02,"Close":135.5,"Adj Close":121.89172,"Volume":5617500}
{"Symbol":"IBM","Date":"2015-12-22","Open":135.88001,"High":138.19,"Low":135.64999,"Close":137.92999,"Adj Close":124.07767,"Volume":4081000}
{"Symbol":"IBM","Date":"2015-12-23","Open":138.3,"High":139.31,"Low":138.11,"Close":138.53999,"Adj Close":124.62639,"Volume":5164900}
{"Symbol":"IBM","Date":"2015-12-24","Open":138.42999,"High":138.88001,"Low":138.11,"Close":138.25,"Adj Close":124.36554,"Volume":1495200}
{"Symbol":"IBM","Date":"2015-12-28","Open":137.74,"High":138.03999,"Low":136.53999,"Close":137.61,"Adj Close":123.78982,"Volume":3106900}
{"Symbol":"IBM","Date":"2015-12-29","Open":138.25,"High":140.06,"Low":138.2,"Close":139.78,"Adj Close":125.74189,"Volume":3943700}
{"Symbol":"IBM","Date":"2015-12-30","Open":139.58,"High":140.44,"Low":139.22,"Close":139.34,"Adj Close":125.34607,"Volume":2989400}
{"Symbol":"IBM","Date":"2015-12-31","Open":139.07001,"High":139.10001,"Low":137.57001,"Close":137.61999,"Adj Close":123.7988,"Volume":3462100}
{"Symbol":"IBM","Date":"2016-01-04","Open":135.60001,"High":135.97,"Low":134.24,"Close":135.95,"Adj Close":122.29653,"Volume":5229400}
{"Symbol":"IBM","Date":"2016-01-05","Open":136.76,"High":136.89,"Low":134.85001,"Close":135.85001,"Adj Close":122.2066,"Volume":3924800}
{"Symbol":"IBM","Date":"2016-01-06","Open":134.38001,"High":135.58,"Low":133.61999,"Close":135.17,"Adj Close":121.59487,"Volume":4310900}
{"Symbol":"IBM","Date":"2016-01-07","Open":133.7,"High":135.02,"Low":132.42999,"Close":132.86,"Adj Close":119.51686,"Volume":7025800}
{"Symbol":"IBM","Date":"2016-01-08","Open":133.17999,"High":133.82001,"Low":131.32001,"Close":131.63001,"Adj Close":118.41039,"Volume":4762700}
{"Symbol":"IBM","Date":"2016-01-11","Open":131.81,"High":133.82001,"Low":131.76,"Close":133.23,"Adj Close":119.84969,"Volume":4967000}
{"Symbol":"IBM","Date":"2016-01-12","Open":133.64999,"High":133.78,"Low":131.13001,"Close":132.89999,"Adj Close":119.55284,"Volume":5078700}
{"Symbol":"IBM","Date":"2016-01-13","Open":133.5,"High":134.28,"Low":131.10001,"Close":131.17,"Adj Close":117.99659,"Volume":4700100}
{"Symbol":"IBM","Date":"2016-01-14","Open":131.92999,"High":133.78999,"Low":131.22,"Close":132.91,"Adj Close":119.56184,"Volume":5709600}
{"Symbol":"IBM","Date":"2016-01-15","Open":130.01,"High":130.88001,"Low":128.86999,"Close":130.03,"Adj Close":116.97105,"Volume":9008500}
{"Symbol":"IBM","Date":"2016-01-19","Open":130.11,"High":132.10001,"Low":128.06,"Close":128.11,"Adj Close":115.24389,"Volume":9979600}
{"Symbol":"IBM","Date":"2016-01-20","Open":118.46,"High":123.99,"Low":118,"Close":121.86,"Adj Close":109.62157,"Volume":16157800}
{"Symbol":"IBM","Date":"2016-01-21","Open":121.3,"High":125.1,"Low":120.58,"Close":122.91,"Adj Close":110.56613,"Volume":8851600}
{"Symbol":"IBM","Date":"2016-01-22","Open":124.67,"High":124.74,"Low":121.77,"Close":122.5,"Adj Close":110.19731,"Volume":9238400}
{"Symbol":"IBM","Date":"2016-01-25","Open":122.1,"High":124.23,"Low":121.64,"Close":122.08,"Adj Close":109.8195,"Volume":5446000}
{"Symbol":"IBM","Date":"2016-01-26","Open":122.25,"High":123.61,"Low":122.24,"Close":122.59,"Adj Close":110.27827,"Volume":4613700}
{"Symbol":"IBM","Date":"2016-01-27","Open":122.73,"High":123.37,"Low":120.65,"Close":120.96,"Adj Close":108.81197,"Volume":5026400}
{"Symbol":"IBM","Date":"2016-01-28","Open":121.26,"High":122.83,"Low":121.01,"Close":122.22,"Adj Close":109.94543,"Volume":3942500}
{"Symbol":"IBM","Date":"2016-01-29","Open":123.28,"High":124.79,"Low":122.96,"Close":124.79,"Adj Close":112.25732,"Volume":8248100}
{"Symbol":"IBM","Date":"2016-02-01","Open":124.4,"High":125.29,"Low":123.71,"Close":124.83,"Adj Close":112.29331,"Volume":3574900}
{"Symbol":"IBM","Date":"2016-02-02","Open":123.67,"High":124.14,"Low":122.64,"Close":122.94,"Adj Close":110.59312,"Volume":3287300}
{"Symbol":"IBM","Date":"2016-02-03","Open":123.99,"High":125.45,"Low":122.29,"Close":124.72,"Adj Close":112.19437,"Volume":6223500}
{"Symbol":"IBM","Date":"2016-02-04","Open":125.08,"High":128.5,"Low":125,"Close":127.65,"Adj Close":114.83011,"Volume":5195800}
{"Symbol":"IBM","Date":"2016-02-05","Open":127.22,"High":128.64,"Low":125.85,"Close":128.57001,"Adj Close":115.65771,"Volume":7177700}
{"Symbol":"IBM","Date":"2016-02-08","Open":126,"High":127.51,"Low":124.13,"Close":126.98,"Adj Close":115.39415,"Volume":7364000}
{"Symbol":"IBM","Date":"2016-02-09","Open":126.12,"High":126.93,"Low":123.77,"Close":124.07,"Adj Close":112.74967,"Volume":5922600}
{"Symbol":"IBM","Date":"2016-02-10","Open":125,"High":125.29,"Low":119.84,"Close":120.19,"Adj Close":109.2237,"Volume":6469100}
{"Symbol":"IBM","Date":"2016-02-11","Open":118.78,"High":119.66,"Low":116.9,"Close":117.85,"Adj Close":107.09718,"Volume":7307600}
{"Symbol":"IBM","Date":"2016-02-12","Open":119.26,"High":121.05,"Low":118.35,"Close":121.04,"Adj Close":109.99612,"Volume":4936500}
{"Symbol":"IBM","Date":"2016-02-16","Open":121.83,"High":123.09,"Low":121.34,"Close":122.74,"Adj Close":111.54102,"Volume":4061400}
{"Symbol":"IBM","Date":"2016-02-17","Open":123.71,"High":126.57,"Low":123.25,"Close":126.1,"Adj Close":114.59445,"Volume":4821000}
{"Symbol":"IBM","Date":"2016-02-18","Open":130,"High":134,"Low":129.75,"Close":132.45,"Adj Close":120.36507,"Volume":9951600}
{"Symbol":"IBM","Date":"2016-02-19","Open":132.36,"High":133.64999,"Low":130.84,"Close":133.08,"Adj Close":120.93758,"Volume":5125300}
{"Symbol":"IBM","Date":"2016-02-22","Open":133.08,"High":134.31,"Low":132.41,"Close":133.77,"Adj Close":121.56464,"Volume":4457400}
{"Symbol":"IBM","Date":"2016-02-23","Open":133.14,"High":133.41,"Low":132.01,"Close":132.39999,"Adj Close":120.31961,"Volume":3439700}
{"Symbol":"IBM","Date":"2016-02-24","Open":131.55,"High":133.49,"Low":129.67999,"Close":132.8,"Adj Close":120.68312,"Volume":4122600}
{"Symbol":"IBM","Date":"2016-02-25","Open":133.28999,"High":134.51,"Low":130.88001,"Close":134.5,"Adj Close":122.228,"Volume":4353600}
{"Symbol":"IBM","Date":"2016-02-26","Open":134.51,"High":134.92,"Low":131.95,"Close":132.03,"Adj Close":119.98338,"Volume":4386200}
{"Symbol":"IBM","Date":"2016-02-29","Open":132,"High":133.36,"Low":130.89999,"Close":131.03,"Adj Close":119.07461,"Volume":4428000}
{"Symbol":"IBM","Date":"2016-03-01","Open":132.24,"High":134.64,"Low":132.03,"Close":134.36999,"Adj Close":122.10988,"Volume":3788500}
{"Symbol":"IBM","Date":"2016-03-02","Open":133.7,"High":137.44,"Low":133.22,"Close":136.3,"Adj Close":123.86379,"Volume":5217200}
{"Symbol":"IBM","Date":"2016-03-03","Open":137.22,"High":137.96001,"Low":136.07001,"Close":137.8,"Adj Close":125.22691,"Volume":5141200}
{"Symbol":"IBM","Date":"2016-03-04","Open":137.53999,"High":139.42,"Low":137.02,"Close":137.8,"Adj Close":125.22691,"Volume":3968400}
{"Symbol":"IBM","Date":"2016-03-07","Open":137.28,"High":140.51,"Low":136.86999,"Close":140.14999,"Adj Close":127.36252,"Volume":5171000}
{"Symbol":"IBM","Date":"2016-03-08","Open":139.71001,"High":140.35001,"Low":137.42,"Close":139.07001,"Adj Close":126.38104,"Volume":5579100}
{"Symbol":"IBM","Date":"2016-03-09","Open":139.31,"High":142.17,"Low":139.23,"Close":140.41,"Adj Close":127.59879,"Volume":4406500}
{"Symbol":"IBM","Date":"2016-03-10","Open":141.24,"High":141.47,"Low":138.09,"Close":140.19,"Adj Close":127.39887,"Volume":4009600}
{"Symbol":"IBM","Date":"2016-03-11","Open":141.73,"High":142.92,"Low":140.51,"Close":142.36,"Adj Close":129.37088,"Volume":4421900}
{"Symbol":"IBM","Date":"2016-03-14","Open":142.01,"High":143.19,"Low":141.03999,"Close":142.78,"Adj Close":129.75253,"Volume":4048800}
{"Symbol":"IBM","Date":"2016-03-15","Open":141.74,"High":143.33,"Low":141.53999,"Close":142.96001,"Adj Close":129.91611,"Volume":3707500}
{"Symbol":"IBM","Date":"2016-03-16","Open":142.61999,"High":144.88001,"Low":142.11,"Close":144.78999,"Adj Close":131.57916,"Volume":4221900}
{"Symbol":"IBM","Date":"2016-03-17","Open":144.78,"High":147.32001,"Low":144.45,"Close":147.03999,"Adj Close":133.62384,"Volume":5821600}
{"Symbol":"IBM","Date":"2016-03-18","Open":147.39999,"High":147.51,"Low":145.51,"Close":147.09,"Adj Close":133.66927,"Volume":12089700}
{"Symbol":"IBM","Date":"2016-03-21","Open":147.3,"High":148.71001,"Low":146.72,"Close":148.63001,"Adj Close":135.0688,"Volume":3721600}
{"Symbol":"IBM","Date":"2016-03-22","Open":148.06,"High":149.28,"Low":147.84,"Close":148.10001,"Adj Close":134.58716,"Volume":4081900}
{"Symbol":"IBM","Date":"2016-03-23","Open":148,"High":148.03,"Low":145.13001,"Close":145.39999,"Adj Close":132.13348,"Volume":4764200}
{"Symbol":"IBM","Date":"2016-03-24","Open":144.98,"High":148.22,"Low":144.49,"Close":147.95,"Adj Close":134.45082,"Volume":5044500}
{"Symbol":"IBM","Date":"2016-03-28","Open":147.75,"High":148.64999,"Low":147.23,"Close":148.39999,"Adj Close":134.85977,"Volume":3265100}
{"Symbol":"IBM","Date":"2016-03-29","Open":147.59,"High":149.76,"Low":147.5,"Close":149.33,"Adj Close":135.70488,"Volume":3116400}
{"Symbol":"IBM","Date":"2016-03-30","Open":149.95,"High":150.41,"Low":148.32001,"Close":148.41,"Adj Close":134.86887,"Volume":3331200}
{"Symbol":"IBM","Date":"2016-03-31","Open":149.78999,"High":153.10001,"Low":149.36,"Close":151.45,"Adj Close":137.63148,"Volume":6780600}
{"Symbol":"IBM","Date":"2016-04-01","Open":150.51,"High":152.96001,"Low":150.25,"Close":152.52,"Adj Close":138.60387,"Volume":3925500}
{"Symbol":"IBM","Date":"2016-04-04","Open":152.34,"High":153.52,"Low":151.91,"Close":152.07001,"Adj Close":138.1949,"Volume":3931200}
{"Symbol":"IBM","Date":"2016-04-05","Open":151.42999,"High":151.60001,"Low":149.64999,"Close":150,"Adj Close":136.31377,"Volume":3337000}
{"Symbol":"IBM","Date":"2016-04-06","Open":149.89999,"High":150.14999,"Low":147.81,"Close":150.02,"Adj Close":136.33195,"Volume":4152300}
{"Symbol":"IBM","Date":"2016-04-07","Open":149.07001,"High":149.60001,"Low":148,"Close":148.25,"Adj Close":134.72345,"Volume":3663000}
{"Symbol":"IBM","Date":"2016-04-08","Open":149.06,"High":149.99,"Low":148.11999,"Close":149.35001,"Adj Close":135.72308,"Volume":3293800}
{"Symbol":"IBM","Date":"2016-04-11","Open":150.26,"High":151.95,"Low":149.22,"Close":149.25,"Adj Close":135.6322,"Volume":3846100}
{"Symbol":"IBM","Date":"2016-04-12","Open":149.61,"High":150.11,"Low":148.58,"Close":149.63001,"Adj Close":135.97755,"Volume":3507100}
{"Symbol":"IBM","Date":"2016-04-13","Open":150.75,"High":151.23,"Low":149.63001,"Close":151.23,"Adj Close":137.43155,"Volume":3168400}
{"Symbol":"IBM","Date":"2016-04-14","Open":151.5,"High":152.76,"Low":150.38001,"Close":151.16,"Adj Close":137.36793,"Volume":3158400}
{"Symbol":"IBM","Date":"2016-04-15","Open":151.03999,"High":152.10001,"Low":150.96001,"Close":151.72,"Adj Close":137.87685,"Volume":3657600}
{"Symbol":"IBM","Date":"2016-04-18","Open":151.72,"High":153.14,"Low":151.49,"Close":152.53,"Adj Close":138.61295,"Volume":5737700}
{"Symbol":"IBM","Date":"2016-04-19","Open":146.47,"High":146.95,"Low":142.61,"Close":144,"Adj Close":130.86124,"Volume":13190200}
{"Symbol":"IBM","Date":"2016-04-20","Open":144.24,"High":147.2,"Low":144,"Close":146.11,"Adj Close":132.77872,"Volume":6754300}
{"Symbol":"IBM","Date":"2016-04-21","Open":146.58,"High":150.11999,"Low":146.46001,"Close":149.3,"Adj Close":135.67763,"Volume":6017700}
{"Symbol":"IBM","Date":"2016-04-22","Open":149.44,"High":151,"Low":147.5,"Close":148.5,"Adj Close":134.95065,"Volume":5191900}
{"Symbol":"IBM","Date":"2016-04-25","Open":148.16,"High":148.89999,"Low":147.11,"Close":148.81,"Adj Close":135.23235,"Volume":2848900}
{"Symbol":"IBM","Date":"2016-04-26","Open":148.64999,"High":149.78999,"Low":147.89999,"Close":149.08,"Adj Close":135.47771,"Volume":2979800}
{"Symbol":"IBM","Date":"2016-04-27","Open":149.35001,"High":150.78,"Low":148.97,"Close":150.47,"Adj Close":136.74089,"Volume":3111200}
{"Symbol":"IBM","Date":"2016-04-28","Open":149.75,"High":150.17999,"Low":146.73,"Close":147.07001,"Adj Close":133.65114,"Volume":3791500}
{"Symbol":"IBM","Date":"2016-04-29","Open":146.49,"High":147.34,"Low":144.19,"Close":145.94,"Adj Close":132.62424,"Volume":4225800}
{"Symbol":"IBM","Date":"2016-05-02","Open":146.56,"High":147,"Low":144.42999,"Close":145.27,"Adj Close":132.01535,"Volume":3502400}
{"Symbol":"IBM","Date":"2016-05-03","Open":144.64999,"High":144.89999,"Low":142.89999,"Close":144.13001,"Adj Close":130.97937,"Volume":3584300}
{"Symbol":"IBM","Date":"2016-05-04","Open":143.36,"High":145,"Low":143.31,"Close":144.25,"Adj Close":131.08841,"Volume":2577100}
{"Symbol":"IBM","Date":"2016-05-05","Open":145.95,"High":147.3,"Low":145.45,"Close":146.47,"Adj Close":133.10586,"Volume":6501200}
{"Symbol":"IBM","Date":"2016-05-06","Open":144.86,"High":147.97,"Low":144.47,"Close":147.28999,"Adj Close":135.14275,"Volume":4895800}
{"Symbol":"IBM","Date":"2016-05-09","Open":147.7,"High":148.2,"Low":147.01,"Close":147.34,"Adj Close":136.48595,"Volume":4302400}
{"Symbol":"IBM","Date":"2016-05-10","Open":148.24,"High":150.03999,"Low":147.74,"Close":149.97,"Adj Close":138.92223,"Volume":3982400}
{"Symbol":"IBM","Date":"2016-05-11","Open":149.71001,"High":151.09,"Low":148.74,"Close":148.95,"Adj Close":137.97734,"Volume":3093000}
{"Symbol":"IBM","Date":"2016-05-12","Open":149.21001,"High":149.39,"Low":147.11,"Close":148.84,"Adj Close":137.87544,"Volume":3249200}
{"Symbol":"IBM","Date":"2016-05-13","Open":148.78999,"High":149.86,"Low":147.42,"Close":147.72,"Adj Close":136.83795,"Volume":2398000}
{"Symbol":"IBM","Date":"2016-05-16","Open":147.64999,"High":149.99,"Low":147.44,"Close":149.46001,"Adj Close":138.4498,"Volume":3069100}
{"Symbol":"IBM","Date":"2016-05-17","Open":149.21001,"High":149.5,"Low":147.28999,"Close":148,"Adj Close":137.09734,"Volume":3490600}
{"Symbol":"IBM","Date":"2016-05-18","Open":147.99,"High":148.52,"Low":146.36,"Close":147.34,"Adj Close":136.48595,"Volume":2491100}
{"Symbol":"IBM","Date":"2016-05-19","Open":146.48,"High":146.92999,"Low":143.96001,"Close":144.92999,"Adj Close":134.25349,"Volume":3685600}
{"Symbol":"IBM","Date":"2016-05-20","Open":145.71001,"High":147.51,"Low":145.55,"Close":147.25,"Adj Close":136.40257,"Volume":3671500}
{"Symbol":"IBM","Date":"2016-05-23","Open":147.61,"High":147.95,"Low":146.66,"Close":146.77,"Adj Close":135.95795,"Volume":2086600}
{"Symbol":"IBM","Date":"2016-05-24","Open":146.88001,"High":148.75,"Low":146.88001,"Close":148.31,"Adj Close":137.38451,"Volume":2929300}
{"Symbol":"IBM","Date":"2016-05-25","Open":148.92999,"High":152.09,"Low":148.5,"Close":151.69,"Adj Close":140.51549,"Volume":4355300}
{"Symbol":"IBM","Date":"2016-05-26","Open":151.55,"High":152.51,"Low":151.05,"Close":152.44,"Adj Close":141.21025,"Volume":3023100}
{"Symbol":"IBM","Date":"2016-05-27","Open":152.35001,"High":152.92999,"Low":152.14999,"Close":152.84,"Adj Close":141.58078,"Volume":2457100}
{"Symbol":"IBM","Date":"2016-05-31","Open":152.56,"High":153.81,"Low":152.27,"Close":153.74,"Adj Close":142.4145,"Volume":5836600}
{"Symbol":"IBM","Date":"2016-06-01","Open":153,"High":153.27,"Low":151.53999,"Close":152.51,"Adj Close":141.2751,"Volume":2663400}
{"Symbol":"IBM","Date":"2016-06-02","Open":152.59,"High":153.5,"Low":152.11999,"Close":153.5,"Adj Close":142.19214,"Volume":2635600}
{"Symbol":"IBM","Date":"2016-06-03","Open":152.39999,"High":153.03999,"Low":151.7,"Close":152.89,"Adj Close":141.62709,"Volume":2328300}
{"Symbol":"IBM","Date":"2016-06-06","Open":153.09,"High":153.95,"Low":152.34,"Close":152.73,"Adj Close":141.47888,"Volume":2378700}
{"Symbol":"IBM","Date":"2016-06-07","Open":153.31,"High":153.92999,"Low":152.66,"Close":153.33,"Adj Close":142.03468,"Volume":4465000}
{"Symbol":"IBM","Date":"2016-06-08","Open":153.53,"High":154.09,"Low":153.03999,"Close":154,"Adj Close":142.65535,"Volume":2935000}
{"Symbol":"IBM","Date":"2016-06-09","Open":152.92,"High":153.76,"Low":152.73,"Close":153.42,"Adj Close":142.11806,"Volume":2021800}
{"Symbol":"IBM","Date":"2016-06-10","Open":152.78999,"High":153.33,"Low":151.86,"Close":152.36999,"Adj Close":141.1454,"Volume":3120600}
{"Symbol":"IBM","Date":"2016-06-13","Open":151.63001,"High":152.5,"Low":150.28,"Close":151.28,"Adj Close":140.1357,"Volume":3610400}
{"Symbol":"IBM","Date":"2016-06-14","Open":151.28,"High":151.78999,"Low":150.39999,"Close":151.06,"Adj Close":139.93192,"Volume":2865800}
{"Symbol":"IBM","Date":"2016-06-15","Open":151.46001,"High":151.78999,"Low":150.60001,"Close":150.67999,"Adj Close":139.57988,"Volume":2260400}
{"Symbol":"IBM","Date":"2016-06-16","Open":150.19,"High":151.28999,"Low":149,"Close":151.06,"Adj Close":139.93192,"Volume":2449100}
{"Symbol":"IBM","Date":"2016-06-17","Open":150.96001,"High":152.72,"Low":150.60001,"Close":151.99,"Adj Close":140.7934,"Volume":4663900}
{"Symbol":"IBM","Date":"2016-06-20","Open":152.60001,"High":154.67,"Low":152.52,"Close":153.61,"Adj Close":142.29408,"Volume":3572100}
{"Symbol":"IBM","Date":"2016-06-21","Open":154.16,"High":154.57001,"Low":153.69,"Close":154.05,"Adj Close":142.70166,"Volume":2760300}
{"Symbol":"IBM","Date":"2016-06-22","Open":153.75,"High":154.71001,"Low":152.27,"Close":152.92,"Adj Close":141.65489,"Volume":2833700}
{"Symbol":"IBM","Date":"2016-06-23","Open":153.45,"High":155.48,"Low":152.60001,"Close":155.35001,"Adj Close":143.90591,"Volume":3969400}
{"Symbol":"IBM","Date":"2016-06-24","Open":149.97,"High":150.61,"Low":146.17999,"Close":146.59,"Adj Close":135.79118,"Volume":9082800}
{"Symbol":"IBM","Date":"2016-06-27","Open":146.17999,"High":146.60001,"Low":142.5,"Close":143.5,"Adj Close":132.92883,"Volume":5017900}
{"Symbol":"IBM","Date":"2016-06-28","Open":144.78,"High":145.73,"Low":144.22,"Close":145.7,"Adj Close":134.96675,"Volume":3997700}
{"Symbol":"IBM","Date":"2016-06-29","Open":146.5,"High":148.48,"Low":146.45,"Close":148.46001,"Adj Close":137.52345,"Volume":3367700}
{"Symbol":"IBM","Date":"2016-06-30","Open":148.86,"High":151.91,"Low":148.67,"Close":151.78,"Adj Close":140.59886,"Volume":3967100}
{"Symbol":"IBM","Date":"2016-07-01","Open":151.78,"High":152.97,"Low":151.39999,"Close":152.35001,"Adj Close":141.12689,"Volume":2658300}
{"Symbol":"IBM","Date":"2016-07-05","Open":151.19,"High":152,"Low":150.76,"Close":151.67999,"Adj Close":140.50623,"Volume":2465200}
{"Symbol":"IBM","Date":"2016-07-06","Open":151.85001,"High":152.41,"Low":149.92,"Close":152.36999,"Adj Close":141.1454,"Volume":2569400}
{"Symbol":"IBM","Date":"2016-07-07","Open":152.75,"High":153.69,"Low":151.89,"Close":152.60001,"Adj Close":141.35846,"Volume":2133000}
{"Symbol":"IBM","Date":"2016-07-08","Open":154,"High":154.60001,"Low":153.08,"Close":154.46001,"Adj Close":143.08148,"Volume":3040600}
{"Symbol":"IBM","Date":"2016-07-11","Open":154.60001,"High":156.03999,"Low":154.5,"Close":155.33,"Adj Close":143.88737,"Volume":2833700}
{"Symbol":"IBM","Date":"2016-07-12","Open":156,"High":157.11999,"Low":155.52,"Close":157.03999,"Adj Close":145.47137,"Volume":3843800}
{"Symbol":"IBM","Date":"2016-07-13","Open":157.75,"High":158.34,"Low":157.06,"Close":158.02,"Adj Close":146.37921,"Volume":2746400}
{"Symbol":"IBM","Date":"2016-07-14","Open":158.81,"High":161.39999,"Low":158.58,"Close":160.28,"Adj Close":148.4727,"Volume":4637600}
{"Symbol":"IBM","Date":"2016-07-15","Open":159.89999,"High":159.98,"Low":158.5,"Close":159.78,"Adj Close":148.00955,"Volume":4476800}
{"Symbol":"IBM","Date":"2016-07-18","Open":159.3,"High":160.75,"Low":158.73,"Close":159.86,"Adj Close":148.08366,"Volume":6729700}
{"Symbol":"IBM","Date":"2016-07-19","Open":161.78,"High":162.14,"Low":157.89,"Close":159.58,"Adj Close":147.82426,"Volume":7120000}
{"Symbol":"IBM","Date":"2016-07-20","Open":159.97,"High":161.71001,"Low":159.60001,"Close":161.36,"Adj Close":149.47313,"Volume":4376300}
{"Symbol":"IBM","Date":"2016-07-21","Open":160.75,"High":161.85001,"Low":159.89,"Close":160.45,"Adj Close":148.63017,"Volume":3518900}
{"Symbol":"IBM","Date":"2016-07-22","Open":160.78,"High":162.17,"Low":160.48,"Close":162.07001,"Adj Close":150.13088,"Volume":2520100}
{"Symbol":"IBM","Date":"2016-07-25","Open":162,"High":162.88001,"Low":161.75,"Close":162.64999,"Adj Close":150.66809,"Volume":2804600}
{"Symbol":"IBM","Date":"2016-07-26","Open":162.64999,"High":163.60001,"Low":161.36999,"Close":162.11999,"Adj Close":150.17717,"Volume":2894600}
{"Symbol":"IBM","Date":"2016-07-27","Open":162.11999,"High":162.57001,"Low":161.17999,"Close":161.83,"Adj Close":149.90852,"Volume":2151700}
{"Symbol":"IBM","Date":"2016-07-28","Open":161.38001,"High":161.81,"Low":160.71001,"Close":161.36999,"Adj Close":149.48241,"Volume":2340400}
{"Symbol":"IBM","Date":"2016-07-29","Open":161.36,"High":161.67,"Low":160.03,"Close":160.61999,"Adj Close":148.78766,"Volume":3547500}
{"Symbol":"IBM","Date":"2016-08-01","Open":160.64999,"High":161.64999,"Low":159.84,"Close":161.45,"Adj Close":149.55649,"Volume":2823600}
{"Symbol":"IBM","Date":"2016-08-02","Open":161.27,"High":161.45,"Low":160.36,"Close":160.58,"Adj Close":148.75063,"Volume":3080900}
{"Symbol":"IBM","Date":"2016-08-03","Open":160.13001,"High":160.86,"Low":159.8,"Close":160.67,"Adj Close":148.83398,"Volume":2861700}
{"Symbol":"IBM","Date":"2016-08-04","Open":160.86,"High":161.7,"Low":160.11999,"Close":161.55,"Adj Close":149.64914,"Volume":2242300}
{"Symbol":"IBM","Date":"2016-08-05","Open":162,"High":163.51,"Low":161.57001,"Close":163.5,"Adj Close":151.45549,"Volume":3812400}
{"Symbol":"IBM","Date":"2016-08-08","Open":162.73,"High":163.27,"Low":161.58,"Close":162.03999,"Adj Close":151.39943,"Volume":3039300}
{"Symbol":"IBM","Date":"2016-08-09","Open":162.22,"High":162.77,"Low":161.64999,"Close":161.77,"Adj Close":151.14719,"Volume":2737500}
{"Symbol":"IBM","Date":"2016-08-10","Open":162.19,"High":162.66,"Low":161.96001,"Close":162.08,"Adj Close":151.43683,"Volume":2466700}
{"Symbol":"IBM","Date":"2016-08-11","Open":162.25,"High":164.95,"Low":162.17999,"Close":163.53,"Adj Close":152.7916,"Volume":8658300}
{"Symbol":"IBM","Date":"2016-08-12","Open":163.19,"High":163.46001,"Low":161.52,"Close":161.95,"Adj Close":151.31535,"Volume":2543100}
{"Symbol":"IBM","Date":"2016-08-15","Open":162.39999,"High":162.97,"Low":161.78,"Close":161.88001,"Adj Close":151.24995,"Volume":2970400}
{"Symbol":"IBM","Date":"2016-08-16","Open":161.11,"High":161.92999,"Low":160.69,"Close":160.7,"Adj Close":150.14741,"Volume":2210200}
{"Symbol":"IBM","Date":"2016-08-17","Open":160.97,"High":161.16,"Low":159.84,"Close":160.44,"Adj Close":149.90451,"Volume":3225900}
{"Symbol":"IBM","Date":"2016-08-18","Open":160.89,"High":162,"Low":160.44,"Close":161.36,"Adj Close":150.7641,"Volume":3652000}
{"Symbol":"IBM","Date":"2016-08-19","Open":160.84,"High":160.91,"Low":159.52,"Close":160.03999,"Adj Close":149.53079,"Volume":2815200}
{"Symbol":"IBM","Date":"2016-08-22","Open":160,"High":160.57001,"Low":159.13001,"Close":160,"Adj Close":149.49339,"Volume":2039300}
{"Symbol":"IBM","Date":"2016-08-23","Open":160.33,"High":161.34,"Low":160.23,"Close":160.26,"Adj Close":149.73631,"Volume":2838100}
{"Symbol":"IBM","Date":"2016-08-24","Open":159.89,"High":160.17999,"Low":158.32001,"Close":159.05,"Adj Close":148.60579,"Volume":3645800}
{"Symbol":"IBM","Date":"2016-08-25","Open":159,"High":159.53999,"Low":158.42,"Close":158.63001,"Adj Close":148.21335,"Volume":2575000}
{"Symbol":"IBM","Date":"2016-08-26","Open":158.88001,"High":160.44,"Low":157.85001,"Close":158.32001,"Adj Close":147.92371,"Volume":2498900}
{"Symbol":"IBM","Date":"2016-08-29","Open":158.83,"High":160.21001,"Low":158.5,"Close":159.72,"Adj Close":149.23178,"Volume":2443200}
{"Symbol":"IBM","Date":"2016-08-30","Open":159.76,"High":160.14999,"Low":158.81,"Close":159.39999,"Adj Close":148.93278,"Volume":1813300}
{"Symbol":"IBM","Date":"2016-08-31","Open":159.66,"High":159.66,"Low":158.26,"Close":158.88001,"Adj Close":148.44694,"Volume":2323600}
{"Symbol":"IBM","Date":"2016-09-01","Open":158.32001,"High":159.61999,"Low":158.10001,"Close":159.53999,"Adj Close":149.06361,"Volume":2358400}
{"Symbol":"IBM","Date":"2016-09-02","Open":159.88001,"High":160.57001,"Low":159.14999,"Close":159.55,"Adj Close":149.07295,"Volume":2315400}
{"Symbol":"IBM","Date":"2016-09-06","Open":159.88001,"High":160.86,"Low":159.11,"Close":160.35001,"Adj Close":149.82044,"Volume":2994100}
{"Symbol":"IBM","Date":"2016-09-07","Open":160.19,"High":161.76,"Low":160,"Close":161.64,"Adj Close":151.0257,"Volume":2867300}
{"Symbol":"IBM","Date":"2016-09-08","Open":160.55,"High":161.21001,"Low":158.76,"Close":159,"Adj Close":148.55907,"Volume":3919300}
{"Symbol":"IBM","Date":"2016-09-09","Open":158.03,"High":158.39999,"Low":155.64999,"Close":155.69,"Adj Close":145.46645,"Volume":5186000}
{"Symbol":"IBM","Date":"2016-09-12","Open":155.26,"High":158.53,"Low":154.84,"Close":158.28999,"Adj Close":147.89568,"Volume":4367500}
{"Symbol":"IBM","Date":"2016-09-13","Open":157.63001,"High":157.92999,"Low":155.5,"Close":155.81,"Adj Close":145.57852,"Volume":3636700}
{"Symbol":"IBM","Date":"2016-09-14","Open":155.7,"High":155.86999,"Low":153.39,"Close":154.05,"Adj Close":143.93413,"Volume":3860600}
{"Symbol":"IBM","Date":"2016-09-15","Open":154.3,"High":156.33,"Low":153.21001,"Close":155.66,"Adj Close":145.4384,"Volume":3645600}
{"Symbol":"IBM","Date":"2016-09-16","Open":155.03999,"High":155.39999,"Low":153.47,"Close":153.84,"Adj Close":143.7379,"Volume":6463600}
{"Symbol":"IBM","Date":"2016-09-19","Open":154.86999,"High":156.19,"Low":154.55,"Close":154.86999,"Adj Close":144.70027,"Volume":2442800}
{"Symbol":"IBM","Date":"2016-09-20","Open":155.86999,"High":156.57001,"Low":154.45,"Close":154.45,"Adj Close":144.30783,"Volume":2159100}
{"Symbol":"IBM","Date":"2016-09-21","Open":154.91,"High":155.67999,"Low":153.86999,"Close":155.53,"Adj Close":145.31692,"Volume":2473900}
{"Symbol":"IBM","Date":"2016-09-22","Open":156.14999,"High":157.22,"Low":155.69,"Close":156.11,"Adj Close":145.85881,"Volume":2691100}
{"Symbol":"IBM","Date":"2016-09-23","Open":155.61999,"High":156.03999,"Low":154.71001,"Close":154.98,"Adj Close":144.80302,"Volume":2702200}
{"Symbol":"IBM","Date":"2016-09-26","Open":154.46001,"High":154.46001,"Low":153.46001,"Close":153.98,"Adj Close":143.86871,"Volume":2533300}
{"Symbol":"IBM","Date":"2016-09-27","Open":154.32001,"High":156.77,"Low":153.81,"Close":156.77,"Adj Close":146.47551,"Volume":2987200}
{"Symbol":"IBM","Date":"2016-09-28","Open":156.99,"High":158.63001,"Low":156.23,"Close":158.28999,"Adj Close":147.89568,"Volume":3310000}
{"Symbol":"IBM","Date":"2016-09-29","Open":158.63001,"High":165,"Low":157.46001,"Close":158.11,"Adj Close":147.72752,"Volume":3374800}
{"Symbol":"IBM","Date":"2016-09-30","Open":158.89999,"High":159.84,"Low":158.06,"Close":158.85001,"Adj Close":148.41891,"Volume":3596900}
{"Symbol":"IBM","Date":"2016-10-03","Open":158.06,"High":158.36999,"Low":157.02,"Close":157.61,"Adj Close":147.26035,"Volume":2227800}
{"Symbol":"IBM","Date":"2016-10-04","Open":157.67,"High":158.53,"Low":155.82001,"Close":156.46001,"Adj Close":146.18585,"Volume":2884100}
{"Symbol":"IBM","Date":"2016-10-05","Open":157.07001,"High":157.83,"Low":156.72,"Close":157.08,"Adj Close":146.76517,"Volume":1684500}
{"Symbol":"IBM","Date":"2016-10-06","Open":156.84,"High":157.42999,"Low":155.89,"Close":156.88001,"Adj Close":146.57828,"Volume":1950100}
{"Symbol":"IBM","Date":"2016-10-07","Open":157.14,"High":157.7,"Low":154.86,"Close":155.67,"Adj Close":145.44772,"Volume":2671900}
{"Symbol":"IBM","Date":"2016-10-10","Open":156.71001,"High":158.49,"Low":156.66,"Close":157.02,"Adj Close":146.70908,"Volume":2449800}
{"Symbol":"IBM","Date":"2016-10-11","Open":156.73,"High":156.95,"Low":153.89,"Close":154.78999,"Adj Close":144.62552,"Volume":2901300}
{"Symbol":"IBM","Date":"2016-10-12","Open":154.97,"High":154.97,"Low":153.08,"Close":154.28999,"Adj Close":144.15836,"Volume":2964000}
{"Symbol":"IBM","Date":"2016-10-13","Open":153.7,"High":154.22,"Low":152.27,"Close":153.72,"Adj Close":143.62578,"Volume":2909900}
{"Symbol":"IBM","Date":"2016-10-14","Open":154.47,"High":155.53,"Low":154.09,"Close":154.45,"Adj Close":144.30783,"Volume":4358200}
{"Symbol":"IBM","Date":"2016-10-17","Open":154.45,"High":155.89,"Low":154.34,"Close":154.77,"Adj Close":144.60683,"Volume":5890400}
{"Symbol":"IBM","Date":"2016-10-18","Open":150.02,"High":151,"Low":147.78999,"Close":150.72,"Adj Close":140.82277,"Volume":12705700}
{"Symbol":"IBM","Date":"2016-10-19","Open":151.27,"High":152.45,"Low":150.83,"Close":151.26,"Adj Close":141.32735,"Volume":4632900}
{"Symbol":"IBM","Date":"2016-10-20","Open":151.28,"High":152.89999,"Low":151.02,"Close":151.52,"Adj Close":141.57027,"Volume":4023100}
{"Symbol":"IBM","Date":"2016-10-21","Open":150.58,"High":151.14999,"Low":149.56,"Close":149.63001,"Adj Close":139.80435,"Volume":4414200}
{"Symbol":"IBM","Date":"2016-10-24","Open":150.39999,"High":151.52,"Low":150.39999,"Close":150.57001,"Adj Close":140.68266,"Volume":2666700}
{"Symbol":"IBM","Date":"2016-10-25","Open":150.57001,"High":151.16,"Low":149.83,"Close":150.88001,"Adj Close":140.97229,"Volume":2647500}
{"Symbol":"IBM","Date":"2016-10-26","Open":150.71001,"High":152.94,"Low":150.26,"Close":151.81,"Adj Close":141.84122,"Volume":2811700}
{"Symbol":"IBM","Date":"2016-10-27","Open":152.82001,"High":154.06,"Low":152.02,"Close":153.35001,"Adj Close":143.28011,"Volume":4229300}
{"Symbol":"IBM","Date":"2016-10-28","Open":154.05,"High":154.44,"Low":152.17999,"Close":152.61,"Adj Close":142.5887,"Volume":3654500}
{"Symbol":"IBM","Date":"2016-10-31","Open":152.76,"High":154.33,"Low":152.76,"Close":153.69,"Adj Close":143.59773,"Volume":3553200}
{"Symbol":"IBM","Date":"2016-11-01","Open":153.5,"High":153.91,"Low":151.74,"Close":152.78999,"Adj Close":142.75685,"Volume":3191900}
{"Symbol":"IBM","Date":"2016-11-02","Open":152.48,"High":153.35001,"Low":151.67,"Close":151.95,"Adj Close":141.97201,"Volume":3074400}
{"Symbol":"IBM","Date":"2016-11-03","Open":152.51,"High":153.74,"Low":151.8,"Close":152.36999,"Adj Close":142.36441,"Volume":2878800}
{"Symbol":"IBM","Date":"2016-11-04","Open":152.39999,"High":153.64,"Low":151.86999,"Close":152.42999,"Adj Close":142.42047,"Volume":2470400}
{"Symbol":"IBM","Date":"2016-11-07","Open":153.99,"High":156.11,"Low":153.84,"Close":155.72,"Adj Close":145.49445,"Volume":3804900}
{"Symbol":"IBM","Date":"2016-11-08","Open":154.56,"High":155.92999,"Low":153.06,"Close":155.17,"Adj Close":146.29582,"Volume":3915000}
{"Symbol":"IBM","Date":"2016-11-09","Open":152.96001,"High":155.56,"Low":151,"Close":154.81,"Adj Close":145.95644,"Volume":5403700}
{"Symbol":"IBM","Date":"2016-11-10","Open":157.66,"High":161.16,"Low":157.59,"Close":160.22,"Adj Close":151.05702,"Volume":7715800}
{"Symbol":"IBM","Date":"2016-11-11","Open":159.97,"High":161.34,"Low":159.33,"Close":161.27,"Adj Close":152.04698,"Volume":4446600}
{"Symbol":"IBM","Date":"2016-11-14","Open":161.25,"High":161.86,"Low":157.58,"Close":158.21001,"Adj Close":149.16199,"Volume":5180400}
{"Symbol":"IBM","Date":"2016-11-15","Open":158.42,"High":159.14999,"Low":157.55,"Close":158.67,"Adj Close":149.59566,"Volume":3477000}
{"Symbol":"IBM","Date":"2016-11-16","Open":158.46001,"High":159.55,"Low":158.03,"Close":159.28999,"Adj Close":150.18021,"Volume":2244100}
{"Symbol":"IBM","Date":"2016-11-17","Open":159.22,"High":159.92999,"Low":158.85001,"Close":159.8,"Adj Close":150.66104,"Volume":2261200}
{"Symbol":"IBM","Date":"2016-11-18","Open":159.8,"High":160.72,"Low":159.21001,"Close":160.39,"Adj Close":151.2173,"Volume":2981600}
{"Symbol":"IBM","Date":"2016-11-21","Open":160.69,"High":163,"Low":160.36999,"Close":162.77,"Adj Close":153.4612,"Volume":4637100}
{"Symbol":"IBM","Date":"2016-11-22","Open":163,"High":163,"Low":161.95,"Close":162.67,"Adj Close":153.36691,"Volume":2770800}
{"Symbol":"IBM","Date":"2016-11-23","Open":161.94,"High":162.38001,"Low":161.36,"Close":161.98,"Adj Close":152.71639,"Volume":2252700}
{"Symbol":"IBM","Date":"2016-11-25","Open":161.83,"High":163.19,"Low":161.83,"Close":163.14,"Adj Close":153.81003,"Volume":1605300}
{"Symbol":"IBM","Date":"2016-11-28","Open":163.2,"High":164.66,"Low":162.7,"Close":164.52,"Adj Close":155.1111,"Volume":4449400}
{"Symbol":"IBM","Date":"2016-11-29","Open":164,"High":164.41,"Low":163.03,"Close":163.53,"Adj Close":154.17773,"Volume":3148200}
{"Symbol":"IBM","Date":"2016-11-30","Open":163.35001,"High":163.8,"Low":162.21001,"Close":162.22,"Adj Close":152.94264,"Volume":4397800}
{"Symbol":"IBM","Date":"2016-12-01","Open":161.95,"High":162.2,"Low":158.3,"Close":159.82001,"Adj Close":150.6799,"Volume":4635700}
{"Symbol":"IBM","Date":"2016-12-02","Open":159,"High":160.28999,"Low":158.41,"Close":160.02,"Adj Close":150.86847,"Volume":2740900}
{"Symbol":"IBM","Date":"2016-12-05","Open":160.85001,"High":161.14999,"Low":159.59,"Close":159.84,"Adj Close":150.69875,"Volume":3447100}
{"Symbol":"IBM","Date":"2016-12-06","Open":160.13001,"High":160.78999,"Low":158.92999,"Close":160.35001,"Adj Close":151.1796,"Volume":2859000}
{"Symbol":"IBM","Date":"2016-12-07","Open":160.60001,"High":165.17999,"Low":160.39,"Close":164.78999,"Adj Close":155.36566,"Volume":4435100}
{"Symbol":"IBM","Date":"2016-12-08","Open":164.86999,"High":166,"Low":164.22,"Close":165.36,"Adj Close":155.90308,"Volume":3266400}
{"Symbol":"IBM","Date":"2016-12-09","Open":165.17999,"High":166.72,"Low":164.60001,"Close":166.52,"Adj Close":156.99674,"Volume":3146900}
{"Symbol":"IBM","Date":"2016-12-12","Open":166.72,"High":166.78999,"Low":165.07001,"Close":165.5,"Adj Close":156.03507,"Volume":3392300}
{"Symbol":"IBM","Date":"2016-12-13","Open":165.67999,"High":169.95,"Low":165.67999,"Close":168.28999,"Adj Close":158.66548,"Volume":5932300}
{"Symbol":"IBM","Date":"2016-12-14","Open":168.36999,"High":169.89,"Low":167.45,"Close":168.51,"Adj Close":158.87293,"Volume":4124200}
{"Symbol":"IBM","Date":"2016-12-15","Open":168.01,"High":169.85001,"Low":167.78,"Close":168.02,"Adj Close":158.41095,"Volume":3388600}
{"Symbol":"IBM","Date":"2016-12-16","Open":168.97,"High":169.11,"Low":166.06,"Close":166.73,"Adj Close":157.19472,"Volume":6679200}
{"Symbol":"IBM","Date":"2016-12-19","Open":166.83,"High":167.26,"Low":166,"Close":166.67999,"Adj Close":157.14757,"Volume":2955900}
{"Symbol":"IBM","Date":"2016-12-20","Open":167.49,"High":168.25,"Low":166.45,"Close":167.60001,"Adj Close":158.01497,"Volume":2174600}
{"Symbol":"IBM","Date":"2016-12-21","Open":166.25,"High":167.94,"Low":165.25,"Close":167.33,"Adj Close":157.76041,"Volume":3575700}
{"Symbol":"IBM","Date":"2016-12-22","Open":167.36,"High":168.23,"Low":166.58,"Close":167.06,"Adj Close":157.50586,"Volume":2802600}
{"Symbol":"IBM","Date":"2016-12-23","Open":167,"High":167.49,"Low":166.45,"Close":166.71001,"Adj Close":157.17587,"Volume":1699200}
{"Symbol":"IBM","Date":"2016-12-27","Open":166.98,"High":167.98,"Low":166.85001,"Close":167.14,"Adj Close":157.58127,"Volume":1397500}
{"Symbol":"IBM","Date":"2016-12-28","Open":167.28999,"High":167.74,"Low":166,"Close":166.19,"Adj Close":156.68559,"Volume":1757500}
{"Symbol":"IBM","Date":"2016-12-29","Open":166.02,"High":166.99,"Low":166,"Close":166.60001,"Adj Close":157.07216,"Volume":1594000}
{"Symbol":"IBM","Date":"2016-12-30","Open":166.44,"High":166.7,"Low":165.5,"Close":165.99,"Adj Close":156.49704,"Volume":2952800}
{"Symbol":"IBM","Date":"2017-01-03","Open":167,"High":167.86999,"Low":166.01,"Close":167.19,"Adj Close":157.62843,"Volume":2934300}
{"Symbol":"IBM","Date":"2017-01-04","Open":167.77,"High":169.86999,"Low":167.36,"Close":169.26,"Adj Close":159.58002,"Volume":3381400}
{"Symbol":"IBM","Date":"2017-01-05","Open":169.25,"High":169.39,"Low":167.26,"Close":168.7,"Adj Close":159.05205,"Volume":2682300}
{"Symbol":"IBM","Date":"2017-01-06","Open":168.69,"High":169.92,"Low":167.52,"Close":169.53,"Adj Close":159.83456,"Volume":2945500}
{"Symbol":"IBM","Date":"2017-01-09","Open":169.47,"High":169.8,"Low":167.61999,"Close":167.64999,"Adj Close":158.0621,"Volume":3184700}
{"Symbol":"IBM","Date":"2017-01-10","Open":167.98,"High":168.09,"Low":165.34,"Close":165.52,"Adj Close":156.05392,"Volume":4118700}
{"Symbol":"IBM","Date":"2017-01-11","Open":166.05,"High":167.76,"Low":165.60001,"Close":167.75,"Adj Close":158.15637,"Volume":3599500}
{"Symbol":"IBM","Date":"2017-01-12","Open":167.77,"High":168.01,"Low":165.56,"Close":167.95,"Adj Close":158.34495,"Volume":2927500}
{"Symbol":"IBM","Date":"2017-01-13","Open":167.97,"High":168.48,"Low":166.88001,"Close":167.34,"Adj Close":157.76984,"Volume":2875400}
{"Symbol":"IBM","Date":"2017-01-17","Open":166.69,"High":168.17999,"Low":166.11999,"Close":167.89,"Adj Close":158.28839,"Volume":3302900}
{"Symbol":"IBM","Date":"2017-01-18","Open":167.45,"High":168.59,"Low":166.69,"Close":166.8,"Adj Close":157.26071,"Volume":4007800}
{"Symbol":"IBM","Date":"2017-01-19","Open":166.96001,"High":167.45,"Low":165.8,"Close":166.81,"Adj Close":157.27014,"Volume":6963400}
{"Symbol":"IBM","Date":"2017-01-20","Open":167.81,"High":170.64,"Low":166,"Close":170.55,"Adj Close":160.79625,"Volume":12690000}
{"Symbol":"IBM","Date":"2017-01-23","Open":170.08,"High":171.25,"Low":170.01,"Close":171.03,"Adj Close":161.2488,"Volume":5478200}
{"Symbol":"IBM","Date":"2017-01-24","Open":171.36,"High":176,"Low":171.16,"Close":175.89999,"Adj Close":165.84027,"Volume":6952400}
{"Symbol":"IBM","Date":"2017-01-25","Open":176.26,"High":179.25,"Low":176.13001,"Close":178.28999,"Adj Close":168.09358,"Volume":5922500}
{"Symbol":"IBM","Date":"2017-01-26","Open":178.06,"High":178.88001,"Low":177.51,"Close":178.66,"Adj Close":168.44244,"Volume":3063900}
{"Symbol":"IBM","Date":"2017-01-27","Open":178.47,"High":179.2,"Low":177.3,"Close":177.3,"Adj Close":167.16022,"Volume":3482300}
{"Symbol":"IBM","Date":"2017-01-30","Open":176.98,"High":177.07001,"Low":174.58,"Close":175.8,"Adj Close":165.746,"Volume":4094800}
{"Symbol":"IBM","Date":"2017-01-31","Open":175.05,"High":175.58,"Low":173.61,"Close":174.52,"Adj Close":164.53922,"Volume":4139000}
{"Symbol":"IBM","Date":"2017-02-01","Open":175,"High":175.7,"Low":172.89,"Close":174.28999,"Adj Close":164.32236,"Volume":2795700}
{"Symbol":"IBM","Date":"2017-02-02","Open":174.23,"High":174.97,"Low":173.55,"Close":174.58,"Adj Close":164.59578,"Volume":2620500}
{"Symbol":"IBM","Date":"2017-02-03","Open":175,"High":176.34,"Low":174.89,"Close":175.82001,"Adj Close":165.76486,"Volume":3309300}
{"Symbol":"IBM","Date":"2017-02-06","Open":175.31,"High":175.98,"Low":174.38001,"Close":175.86,"Adj Close":165.80258,"Volume":2650800}
{"Symbol":"IBM","Date":"2017-02-07","Open":176,"High":178.61999,"Low":175.89999,"Close":178.46001,"Adj Close":168.25388,"Volume":3873500}
{"Symbol":"IBM","Date":"2017-02-08","Open":177.5,"High":177.5,"Low":175.88001,"Close":176.17,"Adj Close":167.40816,"Volume":2913100}
{"Symbol":"IBM","Date":"2017-02-09","Open":176.17,"High":177.8,"Low":175.91,"Close":177.21001,"Adj Close":168.39644,"Volume":3090700}
{"Symbol":"IBM","Date":"2017-02-10","Open":177.36999,"High":178.86999,"Low":176.76,"Close":178.67999,"Adj Close":169.7933,"Volume":2930700}
{"Symbol":"IBM","Date":"2017-02-13","Open":179.24,"High":179.89999,"Low":178.84,"Close":179.36,"Adj Close":170.43948,"Volume":3093400}
{"Symbol":"IBM","Date":"2017-02-14","Open":178.57001,"High":180.13001,"Low":178.35001,"Close":180.13001,"Adj Close":171.17122,"Volume":2567900}
{"Symbol":"IBM","Date":"2017-02-15","Open":180.2,"High":181.92,"Low":179.81,"Close":181.67999,"Adj Close":172.6441,"Volume":2914300}
{"Symbol":"IBM","Date":"2017-02-16","Open":181.45,"High":182.78999,"Low":180.86999,"Close":181.42999,"Adj Close":172.40654,"Volume":3251500}
{"Symbol":"IBM","Date":"2017-02-17","Open":181.25,"High":181.57001,"Low":180,"Close":180.67,"Adj Close":171.68434,"Volume":3552500}
{"Symbol":"IBM","Date":"2017-02-21","Open":180.60001,"High":180.78999,"Low":179.11999,"Close":180.26,"Adj Close":171.29474,"Volume":4480300}
{"Symbol":"IBM","Date":"2017-02-22","Open":180.09,"High":181.34,"Low":180.09,"Close":181.14999,"Adj Close":172.14046,"Volume":3020500}
{"Symbol":"IBM","Date":"2017-02-23","Open":182,"High":182.5,"Low":180.92,"Close":181.64999,"Adj Close":172.6156,"Volume":2282500}
{"Symbol":"IBM","Date":"2017-02-24","Open":180.21001,"High":181.49,"Low":179.89,"Close":181.35001,"Adj Close":172.33052,"Volume":3300100}
{"Symbol":"IBM","Date":"2017-02-27","Open":181.19,"High":181.25,"Low":179.28,"Close":179.39999,"Adj Close":170.47751,"Volume":3691300}
{"Symbol":"IBM","Date":"2017-02-28","Open":179.38001,"High":180.63001,"Low":179.35001,"Close":179.82001,"Adj Close":170.87662,"Volume":3273400}
{"Symbol":"IBM","Date":"2017-03-01","Open":180.48,"High":182.55,"Low":180.03,"Close":181.95,"Adj Close":172.90067,"Volume":3005600}
{"Symbol":"IBM","Date":"2017-03-02","Open":181.88001,"High":181.88001,"Low":180.42999,"Close":180.53,"Adj Close":171.55131,"Volume":2918200}
{"Symbol":"IBM","Date":"2017-03-03","Open":180.53,"High":181.32001,"Low":179.76,"Close":180.05,"Adj Close":171.09518,"Volume":1822000}
{"Symbol":"IBM","Date":"2017-03-06","Open":179.72,"High":180.99,"Low":179.57001,"Close":180.47,"Adj Close":171.49429,"Volume":3204400}
{"Symbol":"IBM","Date":"2017-03-07","Open":180.71001,"High":181.28999,"Low":180.2,"Close":180.38001,"Adj Close":171.40878,"Volume":2980500}
{"Symbol":"IBM","Date":"2017-03-08","Open":180.75,"High":180.95,"Low":179.3,"Close":179.45,"Adj Close":170.52501,"Volume":3557400}
{"Symbol":"IBM","Date":"2017-03-09","Open":179.14999,"High":179.25,"Low":175.88001,"Close":177.17999,"Adj Close":168.36791,"Volume":5444100}
{"Symbol":"IBM","Date":"2017-03-10","Open":178.21001,"High":179.49,"Low":177.42,"Close":177.83,"Adj Close":168.9856,"Volume":3100300}
{"Symbol":"IBM","Date":"2017-03-13","Open":177.85001,"High":178.06,"Low":176.42,"Close":176.46001,"Adj Close":167.68372,"Volume":3482200}
{"Symbol":"IBM","Date":"2017-03-14","Open":176.17999,"High":176.82001,"Low":175.21001,"Close":175.72,"Adj Close":166.98053,"Volume":3147500}
{"Symbol":"IBM","Date":"2017-03-15","Open":175.71001,"High":176.28,"Low":174.75,"Close":175.81,"Adj Close":167.06606,"Volume":3815500}
{"Symbol":"IBM","Date":"2017-03-16","Open":178.46001,"High":179,"Low":176.82001,"Close":177.24,"Adj Close":168.42493,"Volume":4311800}
{"Symbol":"IBM","Date":"2017-03-17","Open":176.28999,"High":176.78999,"Low":175.64999,"Close":175.64999,"Adj Close":166.914,"Volume":5921000}
{"Symbol":"IBM","Date":"2017-03-20","Open":175.64999,"High":176.17999,"Low":175.14,"Close":175.7,"Adj Close":166.96153,"Volume":2476100}
{"Symbol":"IBM","Date":"2017-03-21","Open":176.01,"High":176.23,"Low":173.84,"Close":173.88001,"Adj Close":165.23206,"Volume":3927700}
{"Symbol":"IBM","Date":"2017-03-22","Open":174.03999,"High":175.06,"Low":172.8,"Close":174.78,"Adj Close":166.08728,"Volume":3450500}
{"Symbol":"IBM","Date":"2017-03-23","Open":174.42999,"High":175.67,"Low":173.56,"Close":174.82001,"Adj Close":166.1253,"Volume":3740000}
{"Symbol":"IBM","Date":"2017-03-24","Open":175.11999,"High":175.5,"Low":173.39,"Close":173.83,"Adj Close":165.18453,"Volume":3221700}
{"Symbol":"IBM","Date":"2017-03-27","Open":172.69,"High":174.16,"Low":172.09,"Close":173.77,"Adj Close":165.12752,"Volume":3259000}
{"Symbol":"IBM","Date":"2017-03-28","Open":173.94,"High":175,"Low":173,"Close":174.51,"Adj Close":165.83072,"Volume":3523900}
{"Symbol":"IBM","Date":"2017-03-29","Open":174.3,"High":174.49,"Low":173.46001,"Close":173.94,"Adj Close":165.28905,"Volume":3085600}
{"Symbol":"IBM","Date":"2017-03-30","Open":173.86,"High":174.59,"Low":173.69,"Close":173.86,"Adj Close":165.21304,"Volume":3168300}
{"Symbol":"IBM","Date":"2017-03-31","Open":173.98,"High":174.95,"Low":173.69,"Close":174.14,"Adj Close":165.47911,"Volume":2913700}
{"Symbol":"IBM","Date":"2017-04-03","Open":173.82001,"High":174.86999,"Low":173.38001,"Close":174.5,"Adj Close":165.8212,"Volume":4286500}
{"Symbol":"IBM","Date":"2017-04-04","Open":173.52,"High":174.96001,"Low":173.26,"Close":174.52,"Adj Close":165.84023,"Volume":3108900}
{"Symbol":"IBM","Date":"2017-04-05","Open":174.7,"High":176.33,"Low":172.81,"Close":172.88001,"Adj Close":164.28177,"Volume":6238900}
{"Symbol":"IBM","Date":"2017-04-06","Open":173.47,"High":173.47,"Low":172.25,"Close":172.45,"Adj Close":163.87315,"Volume":3435400}
{"Symbol":"IBM","Date":"2017-04-07","Open":172.08,"High":172.92999,"Low":171.28,"Close":172.14,"Adj Close":163.57857,"Volume":3588300}
{"Symbol":"IBM","Date":"2017-04-10","Open":172.53,"High":172.56,"Low":171,"Close":171.2,"Adj Close":162.68533,"Volume":3789900}
{"Symbol":"IBM","Date":"2017-04-11","Open":170.64999,"High":171.23,"Low":168.98,"Close":170.58,"Adj Close":162.09618,"Volume":4891900}
{"Symbol":"IBM","Date":"2017-04-12","Open":171.03999,"High":171.2,"Low":170.02,"Close":170.66,"Adj Close":162.17219,"Volume":3276900}
{"Symbol":"IBM","Date":"2017-04-13","Open":169.92,"High":171.36,"Low":169.53,"Close":169.53,"Adj Close":161.09837,"Volume":3205500}
{"Symbol":"IBM","Date":"2017-04-17","Open":169.75,"High":171.3,"Low":169.61999,"Close":171.10001,"Adj Close":162.59032,"Volume":3720200}
{"Symbol":"IBM","Date":"2017-04-18","Open":170.78999,"High":171.69,"Low":169.83,"Close":170.05,"Adj Close":161.59255,"Volume":6345500}
{"Symbol":"IBM","Date":"2017-04-19","Open":161.76,"High":162.64,"Low":159.60001,"Close":161.69,"Adj Close":153.64831,"Volume":19284300}
{"Symbol":"IBM","Date":"2017-04-20","Open":161.32001,"High":162.39999,"Low":160.5,"Close":162.3,"Adj Close":154.22798,"Volume":6486800}
{"Symbol":"IBM","Date":"2017-04-21","Open":162.05,"High":162.11,"Low":160.38001,"Close":160.38001,"Adj Close":152.40347,"Volume":5607800}
{"Symbol":"IBM","Date":"2017-04-24","Open":161.28999,"High":161.57001,"Low":160.42,"Close":160.75,"Adj Close":152.75507,"Volume":5320600}
{"Symbol":"IBM","Date":"2017-04-25","Open":161.78,"High":162.03999,"Low":160.38001,"Close":160.39,"Adj Close":152.41296,"Volume":4860400}
{"Symbol":"IBM","Date":"2017-04-26","Open":160.53,"High":161.10001,"Low":159.89,"Close":160.06,"Adj Close":152.09938,"Volume":4327800}
{"Symbol":"IBM","Date":"2017-04-27","Open":160.28999,"High":160.48,"Low":159.63001,"Close":160.32001,"Adj Close":152.34645,"Volume":4122600}
{"Symbol":"IBM","Date":"2017-04-28","Open":160.5,"High":160.59,"Low":159.7,"Close":160.28999,"Adj Close":152.31796,"Volume":4154100}
{"Symbol":"IBM","Date":"2017-05-01","Open":160.05,"High":160.42,"Low":158.7,"Close":158.84,"Adj Close":150.94006,"Volume":4935300}
{"Symbol":"IBM","Date":"2017-05-02","Open":159.44,"High":159.49,"Low":158.64,"Close":159.10001,"Adj Close":151.18712,"Volume":3208200}
{"Symbol":"IBM","Date":"2017-05-03","Open":158.74,"High":159.45,"Low":158.52,"Close":158.63001,"Adj Close":150.74052,"Volume":3993300}
{"Symbol":"IBM","Date":"2017-05-04","Open":158.89,"High":159.14,"Low":158.36,"Close":159.05,"Adj Close":151.13963,"Volume":4280600}
{"Symbol":"IBM","Date":"2017-05-05","Open":153.52,"High":155.78,"Low":153,"Close":155.05,"Adj Close":147.33856,"Volume":12521300}
{"Symbol":"IBM","Date":"2017-05-08","Open":152.8,"High":153.47,"Low":152.2,"Close":153.03,"Adj Close":146.83958,"Volume":7492000}
{"Symbol":"IBM","Date":"2017-05-09","Open":152.60001,"High":153.10001,"Low":151.56,"Close":152.11,"Adj Close":145.95682,"Volume":6853000}
{"Symbol":"IBM","Date":"2017-05-10","Open":151.64999,"High":152.36999,"Low":151.13001,"Close":151.25,"Adj Close":145.13161,"Volume":4999900}
{"Symbol":"IBM","Date":"2017-05-11","Open":151.05,"High":151.14999,"Low":149.78999,"Close":150.64999,"Adj Close":144.55588,"Volume":5627900}
{"Symbol":"IBM","Date":"2017-05-12","Open":150.3,"High":151.26,"Low":150,"Close":150.36999,"Adj Close":144.2872,"Volume":3715300}
{"Symbol":"IBM","Date":"2017-05-15","Open":150.61999,"High":151.83,"Low":150.45,"Close":151.51,"Adj Close":145.38106,"Volume":4245500}
{"Symbol":"IBM","Date":"2017-05-16","Open":151.66,"High":153.99,"Low":151.66,"Close":153.67999,"Adj Close":147.4633,"Volume":5513700}
{"Symbol":"IBM","Date":"2017-05-17","Open":153.3,"High":154.14,"Low":150.89,"Close":150.92999,"Adj Close":144.82454,"Volume":5191500}
{"Symbol":"IBM","Date":"2017-05-18","Open":150.86,"High":151.33,"Low":150.11,"Close":150.78,"Adj Close":144.6806,"Volume":3274200}
{"Symbol":"IBM","Date":"2017-05-19","Open":151.01,"High":152.46001,"Low":150.89,"Close":151.98,"Adj Close":145.83206,"Volume":5643000}
{"Symbol":"IBM","Date":"2017-05-22","Open":152.10001,"High":152.84,"Low":151.60001,"Close":152.64,"Adj Close":146.46535,"Volume":3302100}
{"Symbol":"IBM","Date":"2017-05-23","Open":152.57001,"High":153.67999,"Low":151.92,"Close":152.03,"Adj Close":145.88005,"Volume":2564500}
{"Symbol":"IBM","Date":"2017-05-24","Open":152.21001,"High":152.76,"Low":151.23,"Close":152.51,"Adj Close":146.34064,"Volume":3732400}
{"Symbol":"IBM","Date":"2017-05-25","Open":153.25,"High":153.73,"Low":152.95,"Close":153.2,"Adj Close":147.0027,"Volume":2582700}
{"Symbol":"IBM","Date":"2017-05-26","Open":152.85001,"High":153,"Low":152.06,"Close":152.49,"Adj Close":146.32144,"Volume":2443300}
{"Symbol":"IBM","Date":"2017-05-30","Open":151.95,"High":152.67,"Low":151.59,"Close":151.73,"Adj Close":145.59218,"Volume":3666000}
{"Symbol":"IBM","Date":"2017-05-31","Open":152.03,"High":152.8,"Low":151.64999,"Close":152.63001,"Adj Close":146.45579,"Volume":3543400}
{"Symbol":"IBM","Date":"2017-06-01","Open":152.8,"High":152.86999,"Low":151.63001,"Close":152.67,"Adj Close":146.49416,"Volume":2918100}
{"Symbol":"IBM","Date":"2017-06-02","Open":153.07001,"High":153.2,"Low":151.8,"Close":152.05,"Adj Close":145.89925,"Volume":3585700}
{"Symbol":"IBM","Date":"2017-06-05","Open":151.82001,"High":152.92999,"Low":151.67999,"Close":152.41,"Adj Close":146.24466,"Volume":3975100}
{"Symbol":"IBM","Date":"2017-06-06","Open":152,"High":152.89,"Low":152,"Close":152.36999,"Adj Close":146.20628,"Volume":3797200}
{"Symbol":"IBM","Date":"2017-06-07","Open":153.05,"High":154.2,"Low":150.8,"Close":150.98,"Adj Close":144.87251,"Volume":4865700}
{"Symbol":"IBM","Date":"2017-06-08","Open":151,"High":152.82001,"Low":150.92,"Close":152.10001,"Adj Close":145.9472,"Volume":3709000}
{"Symbol":"IBM","Date":"2017-06-09","Open":152,"High":154.26,"Low":151.88001,"Close":154.10001,"Adj Close":147.8663,"Volume":4361500}
{"Symbol":"IBM","Date":"2017-06-12","Open":154.19,"High":157.2,"Low":154.02,"Close":155.17999,"Adj Close":148.90262,"Volume":6471500}
{"Symbol":"IBM","Date":"2017-06-13","Open":155.44,"High":155.48,"Low":154.14999,"Close":154.25,"Adj Close":148.01024,"Volume":3523500}
{"Symbol":"IBM","Date":"2017-06-14","Open":153.97,"High":154.94,"Low":152.94,"Close":153.81,"Adj Close":147.58803,"Volume":3049100}
{"Symbol":"IBM","Date":"2017-06-15","Open":153.28999,"High":154.69,"Low":153.28999,"Close":154.22,"Adj Close":147.98146,"Volume":4654300}
{"Symbol":"IBM","Date":"2017-06-16","Open":154.23,"High":155.42,"Low":152.97,"Close":155.38001,"Adj Close":149.09453,"Volume":6742000}
{"Symbol":"IBM","Date":"2017-06-19","Open":155.51,"High":155.86,"Low":154.53999,"Close":154.84,"Adj Close":148.57637,"Volume":4629500}
{"Symbol":"IBM","Date":"2017-06-20","Open":154.48,"High":155.39,"Low":154.25,"Close":154.95,"Adj Close":148.68193,"Volume":4481700}
{"Symbol":"IBM","Date":"2017-06-21","Open":155.78999,"High":155.78999,"Low":153.39,"Close":153.78999,"Adj Close":147.56883,"Volume":3959700}
{"Symbol":"IBM","Date":"2017-06-22","Open":154.55,"High":154.99,"Low":153.69,"Close":154.39999,"Adj Close":148.15418,"Volume":2376500}
{"Symbol":"IBM","Date":"2017-06-23","Open":154.34,"High":154.67999,"Low":153.8,"Close":154.11,"Adj Close":147.87592,"Volume":3282200}
{"Symbol":"IBM","Date":"2017-06-26","Open":154.71001,"High":155.75,"Low":154.63001,"Close":155.23,"Adj Close":148.95059,"Volume":2153500}
{"Symbol":"IBM","Date":"2017-06-27","Open":155,"High":155.34,"Low":154.5,"Close":154.75,"Adj Close":148.49002,"Volume":2386500}
{"Symbol":"IBM","Date":"2017-06-28","Open":155.14999,"High":155.55,"Low":154.78,"Close":155.32001,"Adj Close":149.03697,"Volume":2221000}
{"Symbol":"IBM","Date":"2017-06-29","Open":155.35001,"High":155.74,"Low":153.61999,"Close":154.13001,"Adj Close":147.8951,"Volume":3262200}
{"Symbol":"IBM","Date":"2017-06-30","Open":154.28,"High":154.5,"Low":153.14,"Close":153.83,"Adj Close":147.60724,"Volume":3571500}
{"Symbol":"IBM","Date":"2017-07-03","Open":153.58,"High":156.03,"Low":153.52,"Close":155.58,"Adj Close":149.28644,"Volume":2822500}
{"Symbol":"IBM","Date":"2017-07-05","Open":155.77,"High":155.89,"Low":153.63001,"Close":153.67,"Adj Close":147.45371,"Volume":3564400}
{"Symbol":"IBM","Date":"2017-07-06","Open":153.36,"High":153.83,"Low":152.23,"Close":152.36,"Adj Close":146.1967,"Volume":2757500}
{"Symbol":"IBM","Date":"2017-07-07","Open":152.61999,"High":153.49,"Low":152.14,"Close":152.94,"Adj Close":146.75325,"Volume":2460100}
{"Symbol":"IBM","Date":"2017-07-10","Open":152.91,"High":153.89,"Low":152.63001,"Close":153.42,"Adj Close":147.21381,"Volume":3206200}
{"Symbol":"IBM","Date":"2017-07-11","Open":153.26,"High":153.64999,"Low":152.05,"Close":153.19,"Adj Close":146.99313,"Volume":3447500}
{"Symbol":"IBM","Date":"2017-07-12","Open":153.48,"High":154.24,"Low":153.05,"Close":153.7,"Adj Close":147.48248,"Volume":3097900}
{"Symbol":"IBM","Date":"2017-07-13","Open":153.7,"High":154.19,"Low":153.19,"Close":153.63001,"Adj Close":147.41533,"Volume":2476100}
{"Symbol":"IBM","Date":"2017-07-14","Open":154.01,"High":154.61999,"Low":153.39999,"Close":154.24,"Adj Close":148.00066,"Volume":3256400}
{"Symbol":"IBM","Date":"2017-07-17","Open":153.59,"High":153.88001,"Low":152.24,"Close":153.01,"Adj Close":146.8204,"Volume":4762600}
{"Symbol":"IBM","Date":"2017-07-18","Open":152.36,"High":154.28999,"Low":152,"Close":154,"Adj Close":147.77035,"Volume":7566800}
{"Symbol":"IBM","Date":"2017-07-19","Open":150.02,"High":150.25,"Low":146.71001,"Close":147.53,"Adj Close":141.56209,"Volume":14293600}
{"Symbol":"IBM","Date":"2017-07-20","Open":147.53,"High":148.83,"Low":147.03,"Close":147.66,"Adj Close":141.68681,"Volume":7212200}
{"Symbol":"IBM","Date":"2017-07-21","Open":147.59,"High":147.86999,"Low":146.51,"Close":147.08,"Adj Close":141.13028,"Volume":6509500}
{"Symbol":"IBM","Date":"2017-07-24","Open":147,"High":147.03999,"Low":145.8,"Close":145.99,"Adj Close":140.08438,"Volume":3877600}
{"Symbol":"IBM","Date":"2017-07-25","Open":146.57001,"High":147.49,"Low":146.03,"Close":146.19,"Adj Close":140.27629,"Volume":4208900}
{"Symbol":"IBM","Date":"2017-07-26","Open":146.27,"High":146.46001,"Low":144.47,"Close":145.36,"Adj Close":139.47986,"Volume":3932400}
{"Symbol":"IBM","Date":"2017-07-27","Open":145,"High":145.39999,"Low":143.64,"Close":145.07001,"Adj Close":139.2016,"Volume":6430800}
{"Symbol":"IBM","Date":"2017-07-28","Open":144.81,"High":145.03999,"Low":143.84,"Close":144.28999,"Adj Close":138.45314,"Volume":3054800}
{"Symbol":"IBM","Date":"2017-07-31","Open":144.38001,"High":144.92999,"Low":144.17,"Close":144.67,"Adj Close":138.81776,"Volume":4355700}
{"Symbol":"IBM","Date":"2017-08-01","Open":145,"High":145.67,"Low":144.72,"Close":145.3,"Adj Close":139.42229,"Volume":3219500}
{"Symbol":"IBM","Date":"2017-08-02","Open":145.11999,"High":145.28999,"Low":144.22,"Close":144.45,"Adj Close":138.60667,"Volume":3540900}
{"Symbol":"IBM","Date":"2017-08-03","Open":144.42999,"High":145.34,"Low":144.42999,"Close":144.94,"Adj Close":139.07684,"Volume":3035400}
{"Symbol":"IBM","Date":"2017-08-04","Open":145,"High":145.39,"Low":144.39999,"Close":145.16,"Adj Close":139.28796,"Volume":2549400}
{"Symbol":"IBM","Date":"2017-08-07","Open":145,"High":145.09,"Low":142.75,"Close":143.47,"Adj Close":137.66632,"Volume":4618300}
{"Symbol":"IBM","Date":"2017-08-08","Open":142,"High":142.76,"Low":142,"Close":142.11,"Adj Close":137.80208,"Volume":3298700}
{"Symbol":"IBM","Date":"2017-08-09","Open":141.75,"High":142.03,"Low":141.19,"Close":141.77,"Adj Close":137.47238,"Volume":2925800}
{"Symbol":"IBM","Date":"2017-08-10","Open":141.64,"High":142.42,"Low":141.23,"Close":141.84,"Adj Close":137.54025,"Volume":4525400}
{"Symbol":"IBM","Date":"2017-08-11","Open":142.45,"High":142.59,"Low":141.52,"Close":141.84,"Adj Close":137.54025,"Volume":3004000}
{"Symbol":"IBM","Date":"2017-08-14","Open":142,"High":142.76,"Low":141.94,"Close":142.32001,"Adj Close":138.00571,"Volume":2222300}
{"Symbol":"IBM","Date":"2017-08-15","Open":142.55,"High":143.34,"Low":140.58,"Close":142.07001,"Adj Close":137.76329,"Volume":4681500}
{"Symbol":"IBM","Date":"2017-08-16","Open":141.78999,"High":142.91,"Low":141.61,"Close":142.5,"Adj Close":138.18025,"Volume":3287800}
{"Symbol":"IBM","Date":"2017-08-17","Open":142.52,"High":142.89,"Low":140.7,"Close":140.7,"Adj Close":136.4348,"Volume":4422100}
{"Symbol":"IBM","Date":"2017-08-18","Open":140.86999,"High":141.14999,"Low":139.58,"Close":139.7,"Adj Close":135.46513,"Volume":4152700}
{"Symbol":"IBM","Date":"2017-08-21","Open":139.59,"High":140.42,"Low":139.13001,"Close":140.33,"Adj Close":136.07603,"Volume":3190700}
{"Symbol":"IBM","Date":"2017-08-22","Open":140.64,"High":141.14999,"Low":140.38001,"Close":141.01,"Adj Close":136.73541,"Volume":2544400}
{"Symbol":"IBM","Date":"2017-08-23","Open":140.7,"High":143.05,"Low":140.67999,"Close":142.14,"Adj Close":137.83116,"Volume":4048300}
{"Symbol":"IBM","Date":"2017-08-24","Open":142.5,"High":143.67999,"Low":142.25,"Close":142.94,"Adj Close":138.60692,"Volume":3592200}
{"Symbol":"IBM","Date":"2017-08-25","Open":143.3,"High":144.19,"Low":143.25,"Close":143.74,"Adj Close":139.38266,"Volume":2872900}
{"Symbol":"IBM","Date":"2017-08-28","Open":144.11,"High":144.56,"Low":142.39,"Close":142.51,"Adj Close":138.18994,"Volume":5134500}
{"Symbol":"IBM","Date":"2017-08-29","Open":142.10001,"High":143.42999,"Low":141.89999,"Close":143.14,"Adj Close":138.80084,"Volume":3009500}
{"Symbol":"IBM","Date":"2017-08-30","Open":143.26,"High":143.28,"Low":142.41,"Close":142.56,"Adj Close":138.23842,"Volume":2736000}
{"Symbol":"IBM","Date":"2017-08-31","Open":143.02,"High":143.66,"Low":142.63001,"Close":143.03,"Adj Close":138.69418,"Volume":3656400}
{"Symbol":"IBM","Date":"2017-09-01","Open":142.98,"High":144.5,"Low":142.98,"Close":144.08,"Adj Close":139.71236,"Volume":3351700}
{"Symbol":"IBM","Date":"2017-09-05","Open":143.5,"High":144.36,"Low":142.7,"Close":143.03999,"Adj Close":138.70387,"Volume":3097500}
{"Symbol":"IBM","Date":"2017-09-06","Open":143.88001,"High":144.47,"Low":143.5,"Close":143.82001,"Adj Close":139.46025,"Volume":3273300}
{"Symbol":"IBM","Date":"2017-09-07","Open":144.10001,"High":144.64,"Low":142.41,"Close":142.89999,"Adj Close":138.56812,"Volume":4188200}
{"Symbol":"IBM","Date":"2017-09-08","Open":143.14999,"High":143.14999,"Low":141.64,"Close":142.45,"Adj Close":138.13176,"Volume":3366200}
{"Symbol":"IBM","Date":"2017-09-11","Open":143.53999,"High":145.13001,"Low":143.01,"Close":144.86,"Adj Close":140.4687,"Volume":4613400}
{"Symbol":"IBM","Date":"2017-09-12","Open":145.11,"High":146.36999,"Low":144.51,"Close":145.76,"Adj Close":141.34142,"Volume":5238100}
{"Symbol":"IBM","Date":"2017-09-13","Open":145.35001,"High":146.28999,"Low":145.34,"Close":145.99,"Adj Close":141.56445,"Volume":4101000}
{"Symbol":"IBM","Date":"2017-09-14","Open":145.86,"High":146.38001,"Low":145.51,"Close":145.53999,"Adj Close":141.12808,"Volume":3756900}
{"Symbol":"IBM","Date":"2017-09-15","Open":144.82001,"High":145.17,"Low":144.08,"Close":144.82001,"Adj Close":140.42992,"Volume":7397200}
{"Symbol":"IBM","Date":"2017-09-18","Open":144.81,"High":145.48,"Low":144.27,"Close":144.55,"Adj Close":140.16811,"Volume":3019500}
{"Symbol":"IBM","Date":"2017-09-19","Open":144.78999,"High":144.98,"Low":144.22,"Close":144.39,"Adj Close":140.01296,"Volume":3464400}
{"Symbol":"IBM","Date":"2017-09-20","Open":144.92999,"High":145.88001,"Low":144.42,"Close":145.88001,"Adj Close":141.45779,"Volume":5447500}
{"Symbol":"IBM","Date":"2017-09-21","Open":145.64999,"High":145.89,"Low":145.10001,"Close":145.26,"Adj Close":140.85658,"Volume":2555600}
{"Symbol":"IBM","Date":"2017-09-22","Open":145.59,"High":145.59,"Low":144.59,"Close":145.13001,"Adj Close":140.73053,"Volume":2792300}
{"Symbol":"IBM","Date":"2017-09-25","Open":145.11999,"High":146.03,"Low":144.91,"Close":145.86999,"Adj Close":141.44807,"Volume":5213100}
{"Symbol":"IBM","Date":"2017-09-26","Open":146.36,"High":147.42,"Low":145.94,"Close":146.56,"Adj Close":142.11719,"Volume":4488600}
{"Symbol":"IBM","Date":"2017-09-27","Open":146.67999,"High":146.89999,"Low":145.03,"Close":145.66,"Adj Close":141.24446,"Volume":3502700}
{"Symbol":"IBM","Date":"2017-09-28","Open":145.66,"High":145.86,"Low":144.21001,"Close":145.66,"Adj Close":141.24446,"Volume":2774800}
{"Symbol":"IBM","Date":"2017-09-29","Open":145.45,"High":145.69,"Low":144.92,"Close":145.08,"Adj Close":140.68204,"Volume":2654700}
{"Symbol":"IBM","Date":"2017-10-02","Open":145.35001,"High":146.86999,"Low":145.21001,"Close":146.66,"Adj Close":142.21416,"Volume":2973200}
{"Symbol":"IBM","Date":"2017-10-03","Open":146.69,"High":147.2,"Low":146.34,"Close":146.78,"Adj Close":142.3305,"Volume":2302700}
{"Symbol":"IBM","Date":"2017-10-04","Open":147,"High":147.02,"Low":146.11,"Close":146.48,"Adj Close":142.0396,"Volume":2244400}
{"Symbol":"IBM","Date":"2017-10-05","Open":146.67999,"High":147.53999,"Low":146.48,"Close":146.72,"Adj Close":142.27232,"Volume":2686500}
{"Symbol":"IBM","Date":"2017-10-06","Open":146.64,"High":146.85001,"Low":146.32001,"Close":146.48,"Adj Close":142.0396,"Volume":2623200}
{"Symbol":"IBM","Date":"2017-10-09","Open":146.5,"High":147.78999,"Low":146.35001,"Close":147.39,"Adj Close":142.92201,"Volume":2682600}
{"Symbol":"IBM","Date":"2017-10-10","Open":147.71001,"High":148.95,"Low":147.64999,"Close":148.5,"Adj Close":143.99837,"Volume":4032600}
{"Symbol":"IBM","Date":"2017-10-11","Open":148.39999,"High":148.47,"Low":147.28,"Close":147.61999,"Adj Close":143.14504,"Volume":3702200}
{"Symbol":"IBM","Date":"2017-10-12","Open":147.56,"High":147.89,"Low":146.77,"Close":147.03,"Adj Close":142.57294,"Volume":3264300}
{"Symbol":"IBM","Date":"2017-10-13","Open":147.48,"High":147.85001,"Low":146.94,"Close":147.10001,"Adj Close":142.64081,"Volume":2506600}
{"Symbol":"IBM","Date":"2017-10-16","Open":147.22,"High":147.67,"Low":146.51,"Close":146.83,"Adj Close":142.37898,"Volume":3052100}
{"Symbol":"IBM","Date":"2017-10-17","Open":146.63001,"High":147.11999,"Low":146.17999,"Close":146.53999,"Adj Close":142.09778,"Volume":6372400}
{"Symbol":"IBM","Date":"2017-10-18","Open":157.11999,"High":161.23,"Low":156.95,"Close":159.53,"Adj Close":154.694,"Volume":30490200}
{"Symbol":"IBM","Date":"2017-10-19","Open":159.8,"High":160.96001,"Low":159.09,"Close":160.89999,"Adj Close":156.02246,"Volume":9914200}
{"Symbol":"IBM","Date":"2017-10-20","Open":161.07001,"High":162.48,"Low":159.77,"Close":162.07001,"Adj Close":157.15701,"Volume":7868800}
{"Symbol":"IBM","Date":"2017-10-23","Open":162.05,"High":162.51,"Low":159.53999,"Close":159.55,"Adj Close":154.71341,"Volume":5779400}
{"Symbol":"IBM","Date":"2017-10-24","Open":159.64999,"High":159.7,"Low":155.17,"Close":155.88001,"Adj Close":151.15465,"Volume":8194700}
{"Symbol":"IBM","Date":"2017-10-25","Open":156.01,"High":156.36999,"Low":153.06,"Close":153.5,"Adj Close":148.84679,"Volume":6921100}
{"Symbol":"IBM","Date":"2017-10-26","Open":154.31,"High":155.11999,"Low":153.53999,"Close":153.60001,"Adj Close":148.94379,"Volume":4300500}
{"Symbol":"IBM","Date":"2017-10-27","Open":154.53999,"High":154.63001,"Low":152.91,"Close":153.67999,"Adj Close":149.02135,"Volume":4895200}
{"Symbol":"IBM","Date":"2017-10-30","Open":153.76,"High":154.59,"Low":152.71001,"Close":154.36,"Adj Close":149.68072,"Volume":4210400}
{"Symbol":"IBM","Date":"2017-10-31","Open":154.33,"High":154.92999,"Low":152.92999,"Close":154.06,"Adj Close":149.38982,"Volume":4328300}
{"Symbol":"IBM","Date":"2017-11-01","Open":154.10001,"High":154.89999,"Low":153.83,"Close":154.03,"Adj Close":149.36073,"Volume":3240200}
{"Symbol":"IBM","Date":"2017-11-02","Open":154.17999,"High":154.49,"Low":152.91,"Close":153.35001,"Adj Close":148.70136,"Volume":3397600}
{"Symbol":"IBM","Date":"2017-11-03","Open":153.42,"High":153.47,"Low":151.49,"Close":151.58,"Adj Close":146.98502,"Volume":4431800}
{"Symbol":"IBM","Date":"2017-11-06","Open":151.77,"High":151.82001,"Low":150.28,"Close":150.84,"Adj Close":146.26744,"Volume":4498400}
{"Symbol":"IBM","Date":"2017-11-07","Open":151.36999,"High":151.51,"Low":150.5,"Close":151.35001,"Adj Close":146.76198,"Volume":3701100}
{"Symbol":"IBM","Date":"2017-11-08","Open":151.60001,"High":151.78999,"Low":150.28,"Close":151.57001,"Adj Close":146.97531,"Volume":4634400}
{"Symbol":"IBM","Date":"2017-11-09","Open":149.92999,"High":151.8,"Low":149.86,"Close":150.3,"Adj Close":147.20056,"Volume":4776500}
{"Symbol":"IBM","Date":"2017-11-10","Open":150.64999,"High":150.89,"Low":149.14,"Close":149.16,"Adj Close":146.08406,"Volume":4307300}
{"Symbol":"IBM","Date":"2017-11-13","Open":148.88001,"High":149,"Low":147.92,"Close":148.39999,"Adj Close":145.33972,"Volume":5107500}
{"Symbol":"IBM","Date":"2017-11-14","Open":147.95,"High":148.97,"Low":147.49,"Close":148.89,"Adj Close":145.81964,"Volume":3758000}
{"Symbol":"IBM","Date":"2017-11-15","Open":148,"High":148.71001,"Low":146.21001,"Close":147.10001,"Adj Close":144.06656,"Volume":4773300}
{"Symbol":"IBM","Date":"2017-11-16","Open":147.73,"High":149.64999,"Low":147.5,"Close":149.11999,"Adj Close":146.04488,"Volume":5446500}
{"Symbol":"IBM","Date":"2017-11-17","Open":149.34,"High":150.14999,"Low":148.83,"Close":148.97,"Adj Close":145.89798,"Volume":4916500}
{"Symbol":"IBM","Date":"2017-11-20","Open":150.64,"High":151.95,"Low":149.89999,"Close":150.51,"Adj Close":147.40622,"Volume":5676500}
{"Symbol":"IBM","Date":"2017-11-21","Open":151.3,"High":152.45,"Low":151.2,"Close":151.95,"Adj Close":148.81653,"Volume":3756200}
{"Symbol":"IBM","Date":"2017-11-22","Open":152,"High":152.39,"Low":151.33,"Close":151.77,"Adj Close":148.64026,"Volume":3213600}
{"Symbol":"IBM","Date":"2017-11-24","Open":151.95,"High":152.2,"Low":151.33,"Close":151.84,"Adj Close":148.70879,"Volume":1193000}
{"Symbol":"IBM","Date":"2017-11-27","Open":152.06,"High":152.49,"Low":151.61999,"Close":151.98,"Adj Close":148.8459,"Volume":3374000}
{"Symbol":"IBM","Date":"2017-11-28","Open":152.35001,"High":152.92999,"Low":151.7,"Close":152.47,"Adj Close":149.32581,"Volume":3973700}
{"Symbol":"IBM","Date":"2017-11-29","Open":152.81,"High":153.61,"Low":152.17,"Close":153.55,"Adj Close":150.38354,"Volume":5098700}
{"Symbol":"IBM","Date":"2017-11-30","Open":153.64999,"High":154.41,"Low":153.08,"Close":153.97,"Adj Close":150.79488,"Volume":6500800}
{"Symbol":"IBM","Date":"2017-12-01","Open":154.39999,"High":155.02,"Low":152.91,"Close":154.76,"Adj Close":151.56857,"Volume":5567900}
{"Symbol":"IBM","Date":"2017-12-04","Open":155.96001,"High":156.8,"Low":155.07001,"Close":156.46001,"Adj Close":153.23354,"Volume":4664300}
{"Symbol":"IBM","Date":"2017-12-05","Open":156.45,"High":156.74,"Low":154.67999,"Close":155.35001,"Adj Close":152.14642,"Volume":5068000}
{"Symbol":"IBM","Date":"2017-12-06","Open":154.10001,"High":156.22,"Low":154.09,"Close":154.10001,"Adj Close":150.92219,"Volume":3410700}
{"Symbol":"IBM","Date":"2017-12-07","Open":153.59,"High":154.45,"Low":153.26,"Close":153.57001,"Adj Close":150.40312,"Volume":3771100}
{"Symbol":"IBM","Date":"2017-12-08","Open":154.98,"High":155.03,"Low":153.55,"Close":154.81,"Adj Close":151.61754,"Volume":3520300}
{"Symbol":"IBM","Date":"2017-12-11","Open":155.46001,"High":155.89,"Low":154.57001,"Close":155.41,"Adj Close":152.20517,"Volume":4102700}
{"Symbol":"IBM","Date":"2017-12-12","Open":157.3,"High":157.85001,"Low":155.16,"Close":156.74,"Adj Close":153.50777,"Volume":6321800}
{"Symbol":"IBM","Date":"2017-12-13","Open":156.60001,"High":156.73,"Low":153.89,"Close":153.91,"Adj Close":150.73612,"Volume":5661600}
{"Symbol":"IBM","Date":"2017-12-14","Open":154.60001,"High":155.11,"Low":153.7,"Close":154,"Adj Close":150.82425,"Volume":4637400}
{"Symbol":"IBM","Date":"2017-12-15","Open":153.61,"High":153.8,"Low":152.03,"Close":152.5,"Adj Close":149.35518,"Volume":11279900}
{"Symbol":"IBM","Date":"2017-12-18","Open":153.59,"High":154.17999,"Low":153.21001,"Close":153.33,"Adj Close":150.16808,"Volume":5092800}
{"Symbol":"IBM","Date":"2017-12-19","Open":154.05,"High":154.17,"Low":153.09,"Close":153.23,"Adj Close":150.07013,"Volume":4116400}
{"Symbol":"IBM","Date":"2017-12-20","Open":153.64999,"High":153.89,"Low":152.78,"Close":152.95,"Adj Close":149.7959,"Volume":3785700}
{"Symbol":"IBM","Date":"2017-12-21","Open":153.17,"High":153.46001,"Low":151.49,"Close":151.5,"Adj Close":148.37581,"Volume":4153900}
{"Symbol":"IBM","Date":"2017-12-22","Open":151.82001,"High":153,"Low":151.5,"Close":152.5,"Adj Close":149.35518,"Volume":2990600}
{"Symbol":"IBM","Date":"2017-12-26","Open":152.51,"High":153.86,"Low":152.5,"Close":152.83,"Adj Close":149.67839,"Volume":2479000}
{"Symbol":"IBM","Date":"2017-12-27","Open":152.95,"High":153.17999,"Low":152.61,"Close":153.13001,"Adj Close":149.9722,"Volume":2149300}
{"Symbol":"IBM","Date":"2017-12-28","Open":153.2,"High":154.11999,"Low":153.2,"Close":154.03999,"Adj Close":150.86342,"Volume":2687600}
{"Symbol":"IBM","Date":"2017-12-29","Open":154.17,"High":154.72,"Low":153.42,"Close":153.42,"Adj Close":150.25621,"Volume":3327100}
{"Symbol":"IBM","Date":"2018-01-02","Open":154.5,"High":154.81,"Low":153.53999,"Close":154.25,"Adj Close":151.06909,"Volume":4202500}
{"Symbol":"IBM","Date":"2018-01-03","Open":157.34,"High":159.81,"Low":156.33,"Close":158.49,"Adj Close":155.22166,"Volume":9441600}
{"Symbol":"IBM","Date":"2018-01-04","Open":159.64999,"High":162.32001,"Low":159.36999,"Close":161.7,"Adj Close":158.36546,"Volume":7556200}
{"Symbol":"IBM","Date":"2018-01-05","Open":162.44,"High":162.89999,"Low":161.10001,"Close":162.49,"Adj Close":159.13917,"Volume":5195800}
{"Symbol":"IBM","Date":"2018-01-08","Open":162.66,"High":163.91,"Low":161.7,"Close":163.47,"Adj Close":160.09897,"Volume":5237500}
{"Symbol":"IBM","Date":"2018-01-09","Open":163.89999,"High":164.53,"Low":163.06,"Close":163.83,"Adj Close":160.45154,"Volume":4341800}
{"Symbol":"IBM","Date":"2018-01-10","Open":162.91,"High":164.33,"Low":162.5,"Close":164.17999,"Adj Close":160.79431,"Volume":4174100}
{"Symbol":"IBM","Date":"2018-01-11","Open":164.8,"High":164.94,"Low":163.3,"Close":164.2,"Adj Close":160.81392,"Volume":3794500}
{"Symbol":"IBM","Date":"2018-01-12","Open":164.02,"High":164.74,"Low":163.03,"Close":163.14,"Adj Close":159.77577,"Volume":5031900}
{"Symbol":"IBM","Date":"2018-01-16","Open":165.10001,"High":165.28999,"Low":163.35001,"Close":163.85001,"Adj Close":160.47115,"Volume":7794200}
{"Symbol":"IBM","Date":"2018-01-17","Open":168.01,"High":169.13001,"Low":167.26,"Close":168.64999,"Adj Close":165.17213,"Volume":11710000}
{"Symbol":"IBM","Date":"2018-01-18","Open":170,"High":171.13001,"Low":168.14999,"Close":169.11999,"Adj Close":165.63245,"Volume":14259300}
{"Symbol":"IBM","Date":"2018-01-19","Open":164.46001,"High":165.39999,"Low":161.3,"Close":162.36999,"Adj Close":159.02165,"Volume":21172500}
{"Symbol":"IBM","Date":"2018-01-22","Open":161.51,"High":163.98,"Low":161.11,"Close":162.60001,"Adj Close":159.24692,"Volume":8480800}
{"Symbol":"IBM","Date":"2018-01-23","Open":162.82001,"High":166.26,"Low":162.51,"Close":166.25,"Adj Close":162.82164,"Volume":7466200}
{"Symbol":"IBM","Date":"2018-01-24","Open":166.75,"High":168.72,"Low":164.82001,"Close":165.36999,"Adj Close":161.95978,"Volume":5645000}
{"Symbol":"IBM","Date":"2018-01-25","Open":165.91,"High":166.78,"Low":165.19,"Close":165.47,"Adj Close":162.05772,"Volume":3302500}
{"Symbol":"IBM","Date":"2018-01-26","Open":166.11999,"High":167.41,"Low":165.78999,"Close":167.34,"Adj Close":163.88916,"Volume":3787900}
{"Symbol":"IBM","Date":"2018-01-29","Open":167.45,"High":168.39,"Low":166.01,"Close":166.8,"Adj Close":163.36029,"Volume":3517000}
{"Symbol":"IBM","Date":"2018-01-30","Open":166.21001,"High":166.77,"Low":163.16,"Close":163.61999,"Adj Close":160.24587,"Volume":4902300}
{"Symbol":"IBM","Date":"2018-01-31","Open":163.75,"High":164.99,"Low":162.76,"Close":163.7,"Adj Close":160.32422,"Volume":4072800}
{"Symbol":"IBM","Date":"2018-02-01","Open":163.19,"High":164.13001,"Low":161.89999,"Close":162.39999,"Adj Close":159.05103,"Volume":4434200}
{"Symbol":"IBM","Date":"2018-02-02","Open":161.7,"High":162,"Low":158.86999,"Close":159.03,"Adj Close":155.75053,"Volume":5251900}
{"Symbol":"IBM","Date":"2018-02-05","Open":157.89,"High":158.5,"Low":150,"Close":152.53,"Adj Close":149.38457,"Volume":8746600}
{"Symbol":"IBM","Date":"2018-02-06","Open":150.28999,"High":155.49,"Low":149.11,"Close":155.34,"Adj Close":152.13663,"Volume":9867700}
{"Symbol":"IBM","Date":"2018-02-07","Open":154.17,"High":155.34,"Low":153.28,"Close":153.85001,"Adj Close":150.67735,"Volume":6149200}
{"Symbol":"IBM","Date":"2018-02-08","Open":152.48,"High":153.16,"Low":147.5,"Close":147.59,"Adj Close":145.9696,"Volume":6779100}
{"Symbol":"IBM","Date":"2018-02-09","Open":148.60001,"High":150.53999,"Low":144.39999,"Close":149.51,"Adj Close":147.86853,"Volume":7828300}
{"Symbol":"IBM","Date":"2018-02-12","Open":150.89999,"High":152.39999,"Low":150.3,"Close":151.39999,"Adj Close":149.73778,"Volume":5881400}
{"Symbol":"IBM","Date":"2018-02-13","Open":150.89999,"High":151.17999,"Low":149.64,"Close":150.75,"Adj Close":149.09491,"Volume":4891000}
{"Symbol":"IBM","Date":"2018-02-14","Open":150.19,"High":155,"Low":150,"Close":154.76,"Adj Close":153.06088,"Volume":5479000}
{"Symbol":"IBM","Date":"2018-02-15","Open":155.5,"High":156.86,"Low":153.7,"Close":156.01,"Adj Close":154.29717,"Volume":5623600}
{"Symbol":"IBM","Date":"2018-02-16","Open":155.71001,"High":157.78999,"Low":155.69,"Close":156.17999,"Adj Close":154.46529,"Volume":4282900}
{"Symbol":"IBM","Date":"2018-02-20","Open":155.78999,"High":155.96001,"Low":153.86999,"Close":155.16,"Adj Close":153.4565,"Volume":4489600}
{"Symbol":"IBM","Date":"2018-02-21","Open":155.42999,"High":156.78999,"Low":153.89999,"Close":153.96001,"Adj Close":152.26968,"Volume":3728600}
{"Symbol":"IBM","Date":"2018-02-22","Open":154.5,"High":155.03999,"Low":152.78999,"Close":153.17999,"Adj Close":151.49823,"Volume":4024600}
{"Symbol":"IBM","Date":"2018-02-23","Open":154.3,"High":155.85001,"Low":154.07001,"Close":155.52,"Adj Close":153.81255,"Volume":3256100}
{"Symbol":"IBM","Date":"2018-02-26","Open":155.81,"High":158.88001,"Low":155.51,"Close":158.58,"Adj Close":156.83896,"Volume":3610300}
{"Symbol":"IBM","Date":"2018-02-27","Open":158.46001,"High":159.78,"Low":156.53,"Close":156.55,"Adj Close":154.83124,"Volume":4237300}
{"Symbol":"IBM","Date":"2018-02-28","Open":157.5,"High":158.14,"Low":155.8,"Close":155.83,"Adj Close":154.11914,"Volume":3803500}
{"Symbol":"IBM","Date":"2018-03-01","Open":155.53,"High":156.97,"Low":152.78999,"Close":153.81,"Adj Close":152.12132,"Volume":4039300}
{"Symbol":"IBM","Date":"2018-03-02","Open":152.78999,"High":154.76,"Low":151.88001,"Close":154.49,"Adj Close":152.79385,"Volume":3261100}
{"Symbol":"IBM","Date":"2018-03-05","Open":154.11999,"High":157.49,"Low":153.75,"Close":156.95,"Adj Close":155.22684,"Volume":3670600}
{"Symbol":"IBM","Date":"2018-03-06","Open":157.28,"High":157.89,"Low":155.16,"Close":155.72,"Adj Close":154.01035,"Volume":3685700}
{"Symbol":"IBM","Date":"2018-03-07","Open":155,"High":158.83,"Low":154.73,"Close":158.32001,"Adj Close":156.58182,"Volume":4607700}
{"Symbol":"IBM","Date":"2018-03-08","Open":159,"High":159.57001,"Low":155.07001,"Close":156.21001,"Adj Close":154.49498,"Volume":6455600}
{"Symbol":"IBM","Date":"2018-03-09","Open":157.47,"High":159.58,"Low":157.3,"Close":159.31,"Adj Close":157.56093,"Volume":5022200}
{"Symbol":"IBM","Date":"2018-03-12","Open":159.64,"High":161.02,"Low":158.86999,"Close":160.26,"Adj Close":158.5005,"Volume":5063500}
{"Symbol":"IBM","Date":"2018-03-13","Open":160.09,"High":162.11,"Low":158.81,"Close":159.32001,"Adj Close":157.57083,"Volume":4185600}
{"Symbol":"IBM","Date":"2018-03-14","Open":160.17,"High":160.67999,"Low":157.74,"Close":158.11999,"Adj Close":156.384,"Volume":3631800}
{"Symbol":"IBM","Date":"2018-03-15","Open":158.71001,"High":161.25,"Low":158.52,"Close":159.61,"Adj Close":157.85763,"Volume":3870600}
{"Symbol":"IBM","Date":"2018-03-16","Open":160.06,"High":161.98,"Low":159.64,"Close":160.26,"Adj Close":158.5005,"Volume":9262700}
{"Symbol":"IBM","Date":"2018-03-19","Open":159.71001,"High":159.89,"Low":156.45,"Close":157.35001,"Adj Close":155.62247,"Volume":5482000}
{"Symbol":"IBM","Date":"2018-03-20","Open":157.52,"High":157.92999,"Low":155.28999,"Close":156.2,"Adj Close":154.48508,"Volume":4336700}
{"Symbol":"IBM","Date":"2018-03-21","Open":156.57001,"High":158.2,"Low":155.92,"Close":156.69,"Adj Close":154.9697,"Volume":3482200}
{"Symbol":"IBM","Date":"2018-03-22","Open":155,"High":155.25,"Low":152,"Close":152.09,"Adj Close":150.4202,"Volume":4746300}
{"Symbol":"IBM","Date":"2018-03-23","Open":152.25,"High":152.58,"Low":148.53999,"Close":148.89,"Adj Close":147.25534,"Volume":4440900}
{"Symbol":"IBM","Date":"2018-03-26","Open":151.21001,"High":153.66,"Low":150.28,"Close":153.36999,"Adj Close":151.68614,"Volume":4103900}
{"Symbol":"IBM","Date":"2018-03-27","Open":153.95,"High":154.86999,"Low":151.16,"Close":151.91,"Adj Close":150.24219,"Volume":3883700}
{"Symbol":"IBM","Date":"2018-03-28","Open":152.07001,"High":153.86,"Low":151.89,"Close":152.52,"Adj Close":150.84549,"Volume":3664800}
{"Symbol":"IBM","Date":"2018-03-29","Open":153.07001,"High":153.89,"Low":151.08,"Close":153.42999,"Adj Close":151.74548,"Volume":3420000}
{"Symbol":"IBM","Date":"2018-04-02","Open":153.34,"High":153.38001,"Low":148.42999,"Close":150.07001,"Adj Close":148.42239,"Volume":5150400}
{"Symbol":"IBM","Date":"2018-04-03","Open":150.8,"High":151,"Low":148.3,"Close":149.85001,"Adj Close":148.2048,"Volume":4135700}
{"Symbol":"IBM","Date":"2018-04-04","Open":147.89,"High":154.47,"Low":147.45,"Close":154.11999,"Adj Close":152.42792,"Volume":4805300}
{"Symbol":"IBM","Date":"2018-04-05","Open":154.44,"High":154.92,"Low":153.34,"Close":154.03,"Adj Close":152.3389,"Volume":3185400}
{"Symbol":"IBM","Date":"2018-04-06","Open":153.46001,"High":153.95,"Low":149.53999,"Close":150.57001,"Adj Close":148.9169,"Volume":3672900}
{"Symbol":"IBM","Date":"2018-04-09","Open":151.8,"High":154.66,"Low":151.74,"Close":152.69,"Adj Close":151.01363,"Volume":4413200}
{"Symbol":"IBM","Date":"2018-04-10","Open":155.03,"High":156.60001,"Low":154.75,"Close":155.39,"Adj Close":153.68398,"Volume":3806400}
{"Symbol":"IBM","Date":"2018-04-11","Open":154.36999,"High":155.78,"Low":153.88001,"Close":155.36,"Adj Close":153.6543,"Volume":3306500}
{"Symbol":"IBM","Date":"2018-04-12","Open":156.75,"High":158.98,"Low":156.67,"Close":158.07001,"Adj Close":156.33456,"Volume":5639400}
{"Symbol":"IBM","Date":"2018-04-13","Open":158.67,"High":159.22,"Low":155.91,"Close":156.71001,"Adj Close":154.98949,"Volume":4057100}
{"Symbol":"IBM","Date":"2018-04-16","Open":157.99,"High":159.14,"Low":157.67,"Close":157.89,"Adj Close":156.15652,"Volume":4186800}
{"Symbol":"IBM","Date":"2018-04-17","Open":158.82001,"High":162,"Low":158.51,"Close":160.91,"Adj Close":159.14337,"Volume":10207500}
{"Symbol":"IBM","Date":"2018-04-18","Open":152.14,"High":152.63001,"Low":148.26,"Close":148.78999,"Adj Close":147.15643,"Volume":20381700}
{"Symbol":"IBM","Date":"2018-04-19","Open":149.19,"High":149.21001,"Low":146.61999,"Close":147.7,"Adj Close":146.0784,"Volume":8086100}
{"Symbol":"IBM","Date":"2018-04-20","Open":147.89999,"High":147.97,"Low":144.51,"Close":144.89999,"Adj Close":143.30914,"Volume":8265600}
{"Symbol":"IBM","Date":"2018-04-23","Open":145.03,"High":145.96001,"Low":144.33,"Close":145.86,"Adj Close":144.25861,"Volume":5315600}
{"Symbol":"IBM","Date":"2018-04-24","Open":146.51,"High":147.3,"Low":144.53,"Close":145.56,"Adj Close":143.9619,"Volume":4916500}
{"Symbol":"IBM","Date":"2018-04-25","Open":145.78999,"High":146.39999,"Low":144.11,"Close":145.94,"Adj Close":144.33772,"Volume":7326400}
{"Symbol":"IBM","Date":"2018-04-26","Open":146.60001,"High":147.36,"Low":146.2,"Close":146.72,"Adj Close":145.10916,"Volume":4265800}
{"Symbol":"IBM","Date":"2018-04-27","Open":146.84,"High":147.25,"Low":145.66,"Close":146.48,"Adj Close":144.8718,"Volume":3205500}
{"Symbol":"IBM","Date":"2018-04-30","Open":146.86,"High":147.38001,"Low":144.96001,"Close":144.96001,"Adj Close":143.36848,"Volume":4415500}
{"Symbol":"IBM","Date":"2018-05-01","Open":144.64999,"High":145.02,"Low":143.47,"Close":145,"Adj Close":143.40805,"Volume":4433400}
{"Symbol":"IBM","Date":"2018-05-02","Open":144.46001,"High":144.82001,"Low":142.07001,"Close":142.45,"Adj Close":140.88603,"Volume":5194900}
{"Symbol":"IBM","Date":"2018-05-03","Open":142.13001,"High":142.23,"Low":139.89999,"Close":141.99,"Adj Close":140.43109,"Volume":5018600}
{"Symbol":"IBM","Date":"2018-05-04","Open":141.10001,"High":144.35001,"Low":140.28,"Close":143.91,"Adj Close":142.33002,"Volume":4402200}
{"Symbol":"IBM","Date":"2018-05-07","Open":144,"High":144.32001,"Low":142.64,"Close":143.22,"Adj Close":141.64758,"Volume":3657000}
{"Symbol":"IBM","Date":"2018-05-08","Open":143,"High":143.51,"Low":142.06,"Close":143,"Adj Close":141.43001,"Volume":5369100}
{"Symbol":"IBM","Date":"2018-05-09","Open":141.89999,"High":143.02,"Low":141.28,"Close":142.61,"Adj Close":142.61,"Volume":4196000}
{"Symbol":"IBM","Date":"2018-05-10","Open":143.14999,"High":144.33,"Low":143.01,"Close":144.24,"Adj Close":144.24,"Volume":3726600}
{"Symbol":"IBM","Date":"2018-05-11","Open":144.11,"High":144.85001,"Low":143.58,"Close":144.14,"Adj Close":144.14,"Volume":3069400}
{"Symbol":"AMZN","Date":"2013-05-13","Open":262.76999,"High":265.88,"Low":262,"Close":264.51001,"Adj Close":264.51001,"Volume":2149500}
{"Symbol":"AMZN","Date":"2013-05-14","Open":264.5,"High":269.39999,"Low":264.03,"Close":268.32999,"Adj Close":268.32999,"Volume":2700000}
{"Symbol":"AMZN","Date":"2013-05-15","Open":267.07001,"High":269.04999,"Low":264.56,"Close":266.56,"Adj Close":266.56,"Volume":2720500}
{"Symbol":"AMZN","Date":"2013-05-16","Open":265.95999,"High":268.42999,"Low":263.85001,"Close":264.12,"Adj Close":264.12,"Volume":1643500}
{"Symbol":"AMZN","Date":"2013-05-17","Open":265.82999,"High":269.98001,"Low":265,"Close":269.89999,"Adj Close":269.89999,"Volume":2527300}
{"Symbol":"AMZN","Date":"2013-05-20","Open":269,"High":271.79001,"Low":266.5,"Close":267.63,"Adj Close":267.63,"Volume":2209000}
{"Symbol":"AMZN","Date":"2013-05-21","Open":268.73999,"High":270.76999,"Low":267.66,"Close":268.85998,"Adj Close":268.85998,"Volume":1741200}
{"Symbol":"AMZN","Date":"2013-05-22","Open":267.39002,"High":267.59,"Low":260.79999,"Close":262.95999,"Adj Close":262.95999,"Volume":3332000}
{"Symbol":"AMZN","Date":"2013-05-23","Open":260.48999,"High":263.17001,"Low":259.59,"Close":261.79999,"Adj Close":261.79999,"Volume":2000300}
{"Symbol":"AMZN","Date":"2013-05-24","Open":259.85001,"High":261.92999,"Low":258.34,"Close":261.73999,"Adj Close":261.73999,"Volume":1696300}
{"Symbol":"AMZN","Date":"2013-05-28","Open":266.48001,"High":271.10001,"Low":266,"Close":267.29001,"Adj Close":267.29001,"Volume":3471000}
{"Symbol":"AMZN","Date":"2013-05-29","Open":265.45999,"High":268.25,"Low":264.84,"Close":265.53,"Adj Close":265.53,"Volume":1903400}
{"Symbol":"AMZN","Date":"2013-05-30","Open":265.70999,"High":268.57001,"Low":265.60998,"Close":266.82999,"Adj Close":266.82999,"Volume":1667500}
{"Symbol":"AMZN","Date":"2013-05-31","Open":266,"High":271.91,"Low":265.94,"Close":269.20001,"Adj Close":269.20001,"Volume":3374300}
{"Symbol":"AMZN","Date":"2013-06-03","Open":268.95999,"High":269.10998,"Low":262.95001,"Close":266.88,"Adj Close":266.88,"Volume":2543900}
{"Symbol":"AMZN","Date":"2013-06-04","Open":267,"High":268.88,"Low":263.01999,"Close":265.70001,"Adj Close":265.70001,"Volume":2088600}
{"Symbol":"AMZN","Date":"2013-06-05","Open":265.81,"High":271.66,"Low":265.01999,"Close":267.17001,"Adj Close":267.17001,"Volume":3512300}
{"Symbol":"AMZN","Date":"2013-06-06","Open":267.75,"High":270.5,"Low":264.20999,"Close":267.82999,"Adj Close":267.82999,"Volume":2476300}
{"Symbol":"AMZN","Date":"2013-06-07","Open":269.73999,"High":280.10001,"Low":269.13,"Close":276.87,"Adj Close":276.87,"Volume":4632600}
{"Symbol":"AMZN","Date":"2013-06-10","Open":276.67999,"High":282.47,"Low":275.23999,"Close":281.07001,"Adj Close":281.07001,"Volume":3086500}
{"Symbol":"AMZN","Date":"2013-06-11","Open":276,"High":278.41,"Low":274.23999,"Close":274.78,"Adj Close":274.78,"Volume":3097800}
{"Symbol":"AMZN","Date":"2013-06-12","Open":276.60001,"High":276.79999,"Low":270.45001,"Close":271.67001,"Adj Close":271.67001,"Volume":2238900}
{"Symbol":"AMZN","Date":"2013-06-13","Open":271.5,"High":276.79999,"Low":270.29001,"Close":275.79001,"Adj Close":275.79001,"Volume":2649800}
{"Symbol":"AMZN","Date":"2013-06-14","Open":275,"High":277.07001,"Low":273.44,"Close":273.98999,"Adj Close":273.98999,"Volume":2150800}
{"Symbol":"AMZN","Date":"2013-06-17","Open":276.35001,"High":280.20001,"Low":275.64999,"Close":278.06,"Adj Close":278.06,"Volume":2884000}
{"Symbol":"AMZN","Date":"2013-06-18","Open":279.07999,"High":282.91,"Low":278.10998,"Close":281.76001,"Adj Close":281.76001,"Volume":2146100}
{"Symbol":"AMZN","Date":"2013-06-19","Open":281.26001,"High":283.34,"Low":277.87,"Close":278.16,"Adj Close":278.16,"Volume":2827500}
{"Symbol":"AMZN","Date":"2013-06-20","Open":275.14002,"High":278.60001,"Low":272.39002,"Close":273.44,"Adj Close":273.44,"Volume":2984000}
{"Symbol":"AMZN","Date":"2013-06-21","Open":274.57001,"High":275.84,"Low":269.79001,"Close":273.35998,"Adj Close":273.35998,"Volume":4201000}
{"Symbol":"AMZN","Date":"2013-06-24","Open":271.29001,"High":273.16,"Low":265,"Close":270.60998,"Adj Close":270.60998,"Volume":3863800}
{"Symbol":"AMZN","Date":"2013-06-25","Open":272.29999,"High":273.47,"Low":269,"Close":272.09,"Adj Close":272.09,"Volume":2449600}
{"Symbol":"AMZN","Date":"2013-06-26","Open":273.98001,"High":277.98001,"Low":273.5,"Close":277.57001,"Adj Close":277.57001,"Volume":3029500}
{"Symbol":"AMZN","Date":"2013-06-27","Open":279.17999,"High":280.20001,"Low":274.54001,"Close":277.54999,"Adj Close":277.54999,"Volume":2519500}
{"Symbol":"AMZN","Date":"2013-06-28","Open":276.19,"High":279.82999,"Low":276.19,"Close":277.69,"Adj Close":277.69,"Volume":3193300}
{"Symbol":"AMZN","Date":"2013-07-01","Open":279,"High":283.29001,"Low":277.16,"Close":282.10001,"Adj Close":282.10001,"Volume":2888200}
{"Symbol":"AMZN","Date":"2013-07-02","Open":281.04001,"High":286.57999,"Low":280.59,"Close":283.73001,"Adj Close":283.73001,"Volume":3238200}
{"Symbol":"AMZN","Date":"2013-07-03","Open":282,"High":285.39999,"Low":282,"Close":284.03,"Adj Close":284.03,"Volume":1373000}
{"Symbol":"AMZN","Date":"2013-07-05","Open":285,"High":286.38,"Low":282.07001,"Close":285.88,"Adj Close":285.88,"Volume":1985400}
{"Symbol":"AMZN","Date":"2013-07-08","Open":286.42001,"High":291.67001,"Low":286.14002,"Close":290.59,"Adj Close":290.59,"Volume":3046700}
{"Symbol":"AMZN","Date":"2013-07-09","Open":291,"High":292.57001,"Low":288.01001,"Close":291.53,"Adj Close":291.53,"Volume":2775600}
{"Symbol":"AMZN","Date":"2013-07-10","Open":291.41,"High":293.34,"Low":289.39999,"Close":292.32999,"Adj Close":292.32999,"Volume":1810200}
{"Symbol":"AMZN","Date":"2013-07-11","Open":294.98999,"High":300.69,"Low":292.10001,"Close":299.66,"Adj Close":299.66,"Volume":4007300}
{"Symbol":"AMZN","Date":"2013-07-12","Open":298.69,"High":307.54999,"Low":298.5,"Close":307.54999,"Adj Close":307.54999,"Volume":4539300}
{"Symbol":"AMZN","Date":"2013-07-15","Open":307.26999,"High":307.98999,"Low":304.35001,"Close":306.57001,"Adj Close":306.57001,"Volume":2245600}
{"Symbol":"AMZN","Date":"2013-07-16","Open":307.29999,"High":309.39002,"Low":305.51001,"Close":306.87,"Adj Close":306.87,"Volume":2660200}
{"Symbol":"AMZN","Date":"2013-07-17","Open":306.97,"High":308.79999,"Low":305.69,"Close":308.69,"Adj Close":308.69,"Volume":2029700}
{"Symbol":"AMZN","Date":"2013-07-18","Open":306.26999,"High":306.34,"Low":301.87,"Close":304.10998,"Adj Close":304.10998,"Volume":3063800}
{"Symbol":"AMZN","Date":"2013-07-19","Open":304.39002,"High":305.79001,"Low":301.91,"Close":305.23001,"Adj Close":305.23001,"Volume":2973100}
{"Symbol":"AMZN","Date":"2013-07-22","Open":309.25,"High":309.25,"Low":302,"Close":303.48001,"Adj Close":303.48001,"Volume":2520700}
{"Symbol":"AMZN","Date":"2013-07-23","Open":303.16,"High":305.06,"Low":300.56,"Close":301.06,"Adj Close":301.06,"Volume":1999600}
{"Symbol":"AMZN","Date":"2013-07-24","Open":303.01999,"High":303.84,"Low":298.04001,"Close":298.94,"Adj Close":298.94,"Volume":2000500}
{"Symbol":"AMZN","Date":"2013-07-25","Open":299,"High":304.5,"Low":296.75,"Close":303.39999,"Adj Close":303.39999,"Volume":5405800}
{"Symbol":"AMZN","Date":"2013-07-26","Open":299.54999,"High":313.62,"Low":295.54999,"Close":312.01001,"Adj Close":312.01001,"Volume":8817500}
{"Symbol":"AMZN","Date":"2013-07-29","Open":311.07001,"High":313,"Low":305.89999,"Close":306.10001,"Adj Close":306.10001,"Volume":3211800}
{"Symbol":"AMZN","Date":"2013-07-30","Open":307.72,"High":309.78,"Low":301.57001,"Close":302.41,"Adj Close":302.41,"Volume":3053400}
{"Symbol":"AMZN","Date":"2013-07-31","Open":303.91,"High":305.14999,"Low":301,"Close":301.22,"Adj Close":301.22,"Volume":1891300}
{"Symbol":"AMZN","Date":"2013-08-01","Open":303.07999,"High":306.20999,"Low":298.89999,"Close":305.57001,"Adj Close":305.57001,"Volume":2971700}
{"Symbol":"AMZN","Date":"2013-08-02","Open":304.63,"High":305.32999,"Low":301.5,"Close":304.20999,"Adj Close":304.20999,"Volume":2502600}
{"Symbol":"AMZN","Date":"2013-08-05","Open":303.39999,"High":303.62,"Low":298.29999,"Close":300.98999,"Adj Close":300.98999,"Volume":2233200}
{"Symbol":"AMZN","Date":"2013-08-06","Open":300.51001,"High":301.35998,"Low":297.51999,"Close":300.75,"Adj Close":300.75,"Volume":1849000}
{"Symbol":"AMZN","Date":"2013-08-07","Open":300.14999,"High":300.98999,"Low":296.14999,"Close":296.91,"Adj Close":296.91,"Volume":1961000}
{"Symbol":"AMZN","Date":"2013-08-08","Open":298.51999,"High":298.51999,"Low":292.54999,"Close":295.73999,"Adj Close":295.73999,"Volume":2343400}
{"Symbol":"AMZN","Date":"2013-08-09","Open":295.67999,"High":299.26999,"Low":294.29999,"Close":297.26001,"Adj Close":297.26001,"Volume":1950300}
{"Symbol":"AMZN","Date":"2013-08-12","Open":295.79001,"High":299.07999,"Low":295.26001,"Close":296.69,"Adj Close":296.69,"Volume":1504500}
{"Symbol":"AMZN","Date":"2013-08-13","Open":295.88,"High":296.37,"Low":290.67001,"Close":293.97,"Adj Close":293.97,"Volume":2349900}
{"Symbol":"AMZN","Date":"2013-08-14","Open":294.29001,"High":294.29001,"Low":290.54001,"Close":291.34,"Adj Close":291.34,"Volume":1415000}
{"Symbol":"AMZN","Date":"2013-08-15","Open":288.79001,"High":289.29999,"Low":285.14999,"Close":286.47,"Adj Close":286.47,"Volume":2261400}
{"Symbol":"AMZN","Date":"2013-08-16","Open":286.54999,"High":288.32999,"Low":284.5,"Close":284.82001,"Adj Close":284.82001,"Volume":2422500}
{"Symbol":"AMZN","Date":"2013-08-19","Open":285.19,"High":289.56,"Low":283.48001,"Close":285.57001,"Adj Close":285.57001,"Volume":2477400}
{"Symbol":"AMZN","Date":"2013-08-20","Open":285.88,"High":289.51001,"Low":285.73999,"Close":287.09,"Adj Close":287.09,"Volume":1586300}
{"Symbol":"AMZN","Date":"2013-08-21","Open":285.09,"High":288.5,"Low":283.82999,"Close":284.57001,"Adj Close":284.57001,"Volume":1815300}
{"Symbol":"AMZN","Date":"2013-08-22","Open":284.79999,"High":289.87,"Low":284.79999,"Close":289.73001,"Adj Close":289.73001,"Volume":1422600}
{"Symbol":"AMZN","Date":"2013-08-23","Open":291.20999,"High":291.5,"Low":287.89999,"Close":290.01001,"Adj Close":290.01001,"Volume":1961900}
{"Symbol":"AMZN","Date":"2013-08-26","Open":290.42999,"High":291.04999,"Low":285.62,"Close":286.20999,"Adj Close":286.20999,"Volume":1711700}
{"Symbol":"AMZN","Date":"2013-08-27","Open":283.87,"High":285.28,"Low":279.73999,"Close":280.92999,"Adj Close":280.92999,"Volume":2476000}
{"Symbol":"AMZN","Date":"2013-08-28","Open":280.35998,"High":283,"Low":279.32999,"Close":281.57999,"Adj Close":281.57999,"Volume":1457100}
{"Symbol":"AMZN","Date":"2013-08-29","Open":281.45001,"High":285.98001,"Low":280,"Close":283.98001,"Adj Close":283.98001,"Volume":1566400}
{"Symbol":"AMZN","Date":"2013-08-30","Open":284.59,"High":284.87,"Low":280,"Close":280.98001,"Adj Close":280.98001,"Volume":1534700}
{"Symbol":"AMZN","Date":"2013-09-03","Open":284.73001,"High":291.39002,"Low":284.17001,"Close":288.79999,"Adj Close":288.79999,"Volume":2897600}
{"Symbol":"AMZN","Date":"2013-09-04","Open":288.32999,"High":295.23001,"Low":287.57999,"Close":293.64002,"Adj Close":293.64002,"Volume":2438600}
{"Symbol":"AMZN","Date":"2013-09-05","Open":293.63,"High":297,"Low":292.70999,"Close":294.10001,"Adj Close":294.10001,"Volume":1816600}
{"Symbol":"AMZN","Date":"2013-09-06","Open":295.32999,"High":298.88,"Low":290.79999,"Close":295.85998,"Adj Close":295.85998,"Volume":2292000}
{"Symbol":"AMZN","Date":"2013-09-09","Open":297.22,"High":299.95999,"Low":296.60001,"Close":299.70999,"Adj Close":299.70999,"Volume":1643600}
{"Symbol":"AMZN","Date":"2013-09-10","Open":300.54999,"High":301,"Low":297.22,"Close":300.35998,"Adj Close":300.35998,"Volume":1778400}
{"Symbol":"AMZN","Date":"2013-09-11","Open":298.91,"High":301.85998,"Low":297.84,"Close":299.64002,"Adj Close":299.64002,"Volume":1742600}
{"Symbol":"AMZN","Date":"2013-09-12","Open":299.39002,"High":302,"Low":297.66,"Close":298.85998,"Adj Close":298.85998,"Volume":1606200}
{"Symbol":"AMZN","Date":"2013-09-13","Open":300.14002,"High":300.22,"Low":296.20001,"Close":297.92001,"Adj Close":297.92001,"Volume":1350600}
{"Symbol":"AMZN","Date":"2013-09-16","Open":299.82001,"High":301,"Low":295.26001,"Close":296.06,"Adj Close":296.06,"Volume":1808400}
{"Symbol":"AMZN","Date":"2013-09-17","Open":297.63,"High":304.64999,"Low":296.01001,"Close":304.17001,"Adj Close":304.17001,"Volume":2296500}
{"Symbol":"AMZN","Date":"2013-09-18","Open":304.06,"High":312.73999,"Low":302.91,"Close":312.03,"Adj Close":312.03,"Volume":2946400}
{"Symbol":"AMZN","Date":"2013-09-19","Open":313.76999,"High":314.54001,"Low":311.04001,"Close":312.06,"Adj Close":312.06,"Volume":2350900}
{"Symbol":"AMZN","Date":"2013-09-20","Open":312.54001,"High":320.57001,"Low":312.41,"Close":316.34,"Adj Close":316.34,"Volume":5302300}
{"Symbol":"AMZN","Date":"2013-09-23","Open":314.01001,"High":315.89999,"Low":308.76999,"Close":311.48999,"Adj Close":311.48999,"Volume":1884900}
{"Symbol":"AMZN","Date":"2013-09-24","Open":312.42999,"High":318.07999,"Low":311.28,"Close":314.13,"Adj Close":314.13,"Volume":2033600}
{"Symbol":"AMZN","Date":"2013-09-25","Open":314.53,"High":316.70999,"Low":310.75,"Close":312.64999,"Adj Close":312.64999,"Volume":2008600}
{"Symbol":"AMZN","Date":"2013-09-26","Open":313.89999,"High":319.37,"Low":313.26001,"Close":318.12,"Adj Close":318.12,"Volume":1989900}
{"Symbol":"AMZN","Date":"2013-09-27","Open":316.92001,"High":317.20999,"Low":313.35001,"Close":316.01001,"Adj Close":316.01001,"Volume":1657500}
{"Symbol":"AMZN","Date":"2013-09-30","Open":313.41,"High":315.31,"Low":311.06,"Close":312.64002,"Adj Close":312.64002,"Volume":1623600}
{"Symbol":"AMZN","Date":"2013-10-01","Open":314.22,"High":321,"Low":313.64999,"Close":320.95001,"Adj Close":320.95001,"Volume":2396400}
{"Symbol":"AMZN","Date":"2013-10-02","Open":318.04001,"High":321.73001,"Low":317.51999,"Close":320.51001,"Adj Close":320.51001,"Volume":2217400}
{"Symbol":"AMZN","Date":"2013-10-03","Open":320.39002,"High":322.92001,"Low":313.01999,"Close":314.76001,"Adj Close":314.76001,"Volume":2674800}
{"Symbol":"AMZN","Date":"2013-10-04","Open":315.13,"High":319.20001,"Low":312.62,"Close":319.04001,"Adj Close":319.04001,"Volume":1815000}
{"Symbol":"AMZN","Date":"2013-10-07","Open":315.23999,"High":315.34,"Low":309.73999,"Close":310.03,"Adj Close":310.03,"Volume":2083200}
{"Symbol":"AMZN","Date":"2013-10-08","Open":311.5,"High":311.54999,"Low":300.26999,"Close":303.23001,"Adj Close":303.23001,"Volume":3166200}
{"Symbol":"AMZN","Date":"2013-10-09","Open":303.42001,"High":303.5,"Low":296.5,"Close":298.23001,"Adj Close":298.23001,"Volume":3247400}
{"Symbol":"AMZN","Date":"2013-10-10","Open":304.63,"High":306.70001,"Low":302.59,"Close":305.17001,"Adj Close":305.17001,"Volume":2555100}
{"Symbol":"AMZN","Date":"2013-10-11","Open":304.76999,"High":310.92999,"Low":303.84,"Close":310.89002,"Adj Close":310.89002,"Volume":2163100}
{"Symbol":"AMZN","Date":"2013-10-14","Open":309.22,"High":311.64999,"Low":307,"Close":310.70001,"Adj Close":310.70001,"Volume":1939100}
{"Symbol":"AMZN","Date":"2013-10-15","Open":309.87,"High":310.79001,"Low":305.26001,"Close":306.39999,"Adj Close":306.39999,"Volume":2261100}
{"Symbol":"AMZN","Date":"2013-10-16","Open":308.38,"High":310.79999,"Low":305.54999,"Close":310.48999,"Adj Close":310.48999,"Volume":2170700}
{"Symbol":"AMZN","Date":"2013-10-17","Open":307.07001,"High":311,"Low":305.23999,"Close":310.76999,"Adj Close":310.76999,"Volume":2648400}
{"Symbol":"AMZN","Date":"2013-10-18","Open":319.35998,"High":331.89002,"Low":316.75,"Close":328.92999,"Adj Close":328.92999,"Volume":5969800}
{"Symbol":"AMZN","Date":"2013-10-21","Open":329.89002,"High":330,"Low":323.79999,"Close":326.44,"Adj Close":326.44,"Volume":2522300}
{"Symbol":"AMZN","Date":"2013-10-22","Open":327.72,"High":337.10998,"Low":325.67999,"Close":332.54001,"Adj Close":332.54001,"Volume":3935500}
{"Symbol":"AMZN","Date":"2013-10-23","Open":330.84,"High":331.72,"Low":324.06,"Close":326.76001,"Adj Close":326.76001,"Volume":2818200}
{"Symbol":"AMZN","Date":"2013-10-24","Open":329.63,"High":332.64999,"Low":326.75,"Close":332.20999,"Adj Close":332.20999,"Volume":5884700}
{"Symbol":"AMZN","Date":"2013-10-25","Open":358.60001,"High":368.39999,"Low":352.62,"Close":363.39002,"Adj Close":363.39002,"Volume":12036800}
{"Symbol":"AMZN","Date":"2013-10-28","Open":359.92001,"High":362.75,"Low":357.20001,"Close":358.16,"Adj Close":358.16,"Volume":3635800}
{"Symbol":"AMZN","Date":"2013-10-29","Open":358.95999,"High":362.89002,"Low":356.29001,"Close":362.70001,"Adj Close":362.70001,"Volume":2185400}
{"Symbol":"AMZN","Date":"2013-10-30","Open":362.62,"High":365,"Low":358.64999,"Close":361.07999,"Adj Close":361.07999,"Volume":4502200}
{"Symbol":"AMZN","Date":"2013-10-31","Open":361.73001,"High":366,"Low":359,"Close":364.03,"Adj Close":364.03,"Volume":2466800}
{"Symbol":"AMZN","Date":"2013-11-01","Open":365.63,"High":365.76999,"Low":356.10001,"Close":359,"Adj Close":359,"Volume":3331000}
{"Symbol":"AMZN","Date":"2013-11-04","Open":360.12,"High":361,"Low":354.39999,"Close":358.73999,"Adj Close":358.73999,"Volume":1938400}
{"Symbol":"AMZN","Date":"2013-11-05","Open":356.78,"High":360.17001,"Low":354.84,"Close":358.89002,"Adj Close":358.89002,"Volume":2007100}
{"Symbol":"AMZN","Date":"2013-11-06","Open":360.45001,"High":362.87,"Low":354.5,"Close":356.17999,"Adj Close":356.17999,"Volume":2282300}
{"Symbol":"AMZN","Date":"2013-11-07","Open":355.85998,"High":357.89999,"Low":341.88,"Close":343.56,"Adj Close":343.56,"Volume":4246300}
{"Symbol":"AMZN","Date":"2013-11-08","Open":345.95001,"High":351.04999,"Low":344.04001,"Close":350.31,"Adj Close":350.31,"Volume":2656900}
{"Symbol":"AMZN","Date":"2013-11-11","Open":350.59,"High":355.37,"Low":348.06,"Close":354.38,"Adj Close":354.38,"Volume":2261700}
{"Symbol":"AMZN","Date":"2013-11-12","Open":352.98999,"High":355.48001,"Low":347.28,"Close":349.53,"Adj Close":349.53,"Volume":2343100}
{"Symbol":"AMZN","Date":"2013-11-13","Open":347.39999,"High":356.22,"Low":345.67999,"Close":356.22,"Adj Close":356.22,"Volume":2773300}
{"Symbol":"AMZN","Date":"2013-11-14","Open":357.39002,"High":368.94,"Low":356.42999,"Close":367.39999,"Adj Close":367.39999,"Volume":4159800}
{"Symbol":"AMZN","Date":"2013-11-15","Open":367.63,"High":372.89999,"Low":365.54999,"Close":369.17001,"Adj Close":369.17001,"Volume":4491600}
{"Symbol":"AMZN","Date":"2013-11-18","Open":370.28,"High":373.48999,"Low":364.67001,"Close":366.17999,"Adj Close":366.17999,"Volume":2737400}
{"Symbol":"AMZN","Date":"2013-11-19","Open":365.82001,"High":368.78,"Low":362.5,"Close":364.94,"Adj Close":364.94,"Volume":1904800}
{"Symbol":"AMZN","Date":"2013-11-20","Open":367.56,"High":367.56,"Low":360.45001,"Close":362.57001,"Adj Close":362.57001,"Volume":1771500}
{"Symbol":"AMZN","Date":"2013-11-21","Open":364.04999,"High":369.25,"Low":363.29999,"Close":368.92001,"Adj Close":368.92001,"Volume":1964600}
{"Symbol":"AMZN","Date":"2013-11-22","Open":370,"High":374.5,"Low":366.31,"Close":372.31,"Adj Close":372.31,"Volume":2965500}
{"Symbol":"AMZN","Date":"2013-11-25","Open":373.82001,"High":377.79001,"Low":373.17999,"Close":376.64002,"Adj Close":376.64002,"Volume":2972300}
{"Symbol":"AMZN","Date":"2013-11-26","Open":377.60998,"High":382.5,"Low":374.82001,"Close":381.37,"Adj Close":381.37,"Volume":2724400}
{"Symbol":"AMZN","Date":"2013-11-27","Open":383.5,"High":387,"Low":382.60998,"Close":386.70999,"Adj Close":386.70999,"Volume":2269700}
{"Symbol":"AMZN","Date":"2013-11-29","Open":389.10001,"High":394.10001,"Low":388.62,"Close":393.62,"Adj Close":393.62,"Volume":2406000}
{"Symbol":"AMZN","Date":"2013-12-02","Open":399,"High":399,"Low":389.10001,"Close":392.29999,"Adj Close":392.29999,"Volume":4714000}
{"Symbol":"AMZN","Date":"2013-12-03","Open":390.10998,"High":390.95001,"Low":383.10001,"Close":384.66,"Adj Close":384.66,"Volume":3702900}
{"Symbol":"AMZN","Date":"2013-12-04","Open":383.5,"High":389.69,"Low":381.48999,"Close":385.95999,"Adj Close":385.95999,"Volume":2355300}
{"Symbol":"AMZN","Date":"2013-12-05","Open":386.64999,"High":386.64999,"Low":381.37,"Close":384.48999,"Adj Close":384.48999,"Volume":1906500}
{"Symbol":"AMZN","Date":"2013-12-06","Open":388.35001,"High":388.35001,"Low":383.82999,"Close":386.95001,"Adj Close":386.95001,"Volume":1984700}
{"Symbol":"AMZN","Date":"2013-12-09","Open":388.10998,"High":388.20999,"Low":382.57001,"Close":384.89002,"Adj Close":384.89002,"Volume":2761800}
{"Symbol":"AMZN","Date":"2013-12-10","Open":383.73999,"High":389.06,"Low":383.01999,"Close":387.78,"Adj Close":387.78,"Volume":2736800}
{"Symbol":"AMZN","Date":"2013-12-11","Open":387.34,"High":388.98001,"Low":382,"Close":382.19,"Adj Close":382.19,"Volume":2451300}
{"Symbol":"AMZN","Date":"2013-12-12","Open":381.26001,"High":385,"Low":379.5,"Close":381.25,"Adj Close":381.25,"Volume":2123700}
{"Symbol":"AMZN","Date":"2013-12-13","Open":385.32001,"High":389.42001,"Low":383.79999,"Close":384.23999,"Adj Close":384.23999,"Volume":3025000}
{"Symbol":"AMZN","Date":"2013-12-16","Open":385.03,"High":391.70001,"Low":385,"Close":388.97,"Adj Close":388.97,"Volume":2251700}
{"Symbol":"AMZN","Date":"2013-12-17","Open":390.64999,"High":391.35998,"Low":386.5,"Close":387.64999,"Adj Close":387.64999,"Volume":2343900}
{"Symbol":"AMZN","Date":"2013-12-18","Open":389.23001,"High":396.29999,"Low":383.10001,"Close":395.95999,"Adj Close":395.95999,"Volume":3489100}
{"Symbol":"AMZN","Date":"2013-12-19","Open":394.26999,"High":397.29001,"Low":392.60001,"Close":395.19,"Adj Close":395.19,"Volume":2427200}
{"Symbol":"AMZN","Date":"2013-12-20","Open":396.54999,"High":404.72,"Low":395.78,"Close":402.20001,"Adj Close":402.20001,"Volume":5033900}
{"Symbol":"AMZN","Date":"2013-12-23","Open":403.69,"High":405,"Low":399.20001,"Close":402.92001,"Adj Close":402.92001,"Volume":2659500}
{"Symbol":"AMZN","Date":"2013-12-24","Open":402.51999,"High":403.72,"Low":396.37,"Close":399.20001,"Adj Close":399.20001,"Volume":1380400}
{"Symbol":"AMZN","Date":"2013-12-26","Open":401.79001,"High":404.51999,"Low":396.81,"Close":404.39002,"Adj Close":404.39002,"Volume":1868500}
{"Symbol":"AMZN","Date":"2013-12-27","Open":404.64999,"High":405.63,"Low":396.25,"Close":398.07999,"Adj Close":398.07999,"Volume":1986900}
{"Symbol":"AMZN","Date":"2013-12-30","Open":399.41,"High":399.92001,"Low":392.45001,"Close":393.37,"Adj Close":393.37,"Volume":2487100}
{"Symbol":"AMZN","Date":"2013-12-31","Open":394.57999,"High":398.82999,"Low":393.79999,"Close":398.79001,"Adj Close":398.79001,"Volume":1996500}
{"Symbol":"AMZN","Date":"2014-01-02","Open":398.79999,"High":399.35998,"Low":394.01999,"Close":397.97,"Adj Close":397.97,"Volume":2137800}
{"Symbol":"AMZN","Date":"2014-01-03","Open":398.29001,"High":402.70999,"Low":396.22,"Close":396.44,"Adj Close":396.44,"Volume":2210200}
{"Symbol":"AMZN","Date":"2014-01-06","Open":395.85001,"High":397,"Low":388.42001,"Close":393.63,"Adj Close":393.63,"Volume":3170600}
{"Symbol":"AMZN","Date":"2014-01-07","Open":395.04001,"High":398.47,"Low":394.29001,"Close":398.03,"Adj Close":398.03,"Volume":1916000}
{"Symbol":"AMZN","Date":"2014-01-08","Open":398.47,"High":403,"Low":396.04001,"Close":401.92001,"Adj Close":401.92001,"Volume":2316500}
{"Symbol":"AMZN","Date":"2014-01-09","Open":403.70999,"High":406.89002,"Low":398.44,"Close":401.01001,"Adj Close":401.01001,"Volume":2103000}
{"Symbol":"AMZN","Date":"2014-01-10","Open":402.53,"High":403.76001,"Low":393.79999,"Close":397.66,"Adj Close":397.66,"Volume":2679500}
{"Symbol":"AMZN","Date":"2014-01-13","Open":397.98001,"High":399.78,"Low":388.45001,"Close":390.98001,"Adj Close":390.98001,"Volume":2844900}
{"Symbol":"AMZN","Date":"2014-01-14","Open":392.13,"High":398.63,"Low":391.29001,"Close":397.54001,"Adj Close":397.54001,"Volume":2340100}
{"Symbol":"AMZN","Date":"2014-01-15","Open":398.94,"High":399.31,"Low":392.53,"Close":395.87,"Adj Close":395.87,"Volume":2678300}
{"Symbol":"AMZN","Date":"2014-01-16","Open":393.67999,"High":399.29001,"Low":389.41,"Close":395.79999,"Adj Close":395.79999,"Volume":2601200}
{"Symbol":"AMZN","Date":"2014-01-17","Open":394.26001,"High":403.48999,"Low":393.66,"Close":399.60998,"Adj Close":399.60998,"Volume":4505100}
{"Symbol":"AMZN","Date":"2014-01-21","Open":403,"High":407.79999,"Low":401.60001,"Close":407.04999,"Adj Close":407.04999,"Volume":3122100}
{"Symbol":"AMZN","Date":"2014-01-22","Open":408,"High":408.06,"Low":402,"Close":404.54001,"Adj Close":404.54001,"Volume":2060500}
{"Symbol":"AMZN","Date":"2014-01-23","Open":401,"High":406.17001,"Low":397.79001,"Close":399.87,"Adj Close":399.87,"Volume":3025400}
{"Symbol":"AMZN","Date":"2014-01-24","Open":398.16,"High":400.20001,"Low":387.26999,"Close":387.60001,"Adj Close":387.60001,"Volume":4458400}
{"Symbol":"AMZN","Date":"2014-01-27","Open":390.5,"High":394.10001,"Low":380.48999,"Close":386.28,"Adj Close":386.28,"Volume":3936800}
{"Symbol":"AMZN","Date":"2014-01-28","Open":387.39999,"High":394.73999,"Low":387.12,"Close":394.42999,"Adj Close":394.42999,"Volume":2894500}
{"Symbol":"AMZN","Date":"2014-01-29","Open":392.16,"High":392.85001,"Low":383.23999,"Close":384.20001,"Adj Close":384.20001,"Volume":3382300}
{"Symbol":"AMZN","Date":"2014-01-30","Open":393.76999,"High":406.25,"Low":387.70001,"Close":403.01001,"Adj Close":403.01001,"Volume":10473900}
{"Symbol":"AMZN","Date":"2014-01-31","Open":371.76001,"High":375.45001,"Low":357.76001,"Close":358.69,"Adj Close":358.69,"Volume":16154800}
{"Symbol":"AMZN","Date":"2014-02-03","Open":358.98001,"High":360.85001,"Low":340.10001,"Close":346.14999,"Adj Close":346.14999,"Volume":10280800}
{"Symbol":"AMZN","Date":"2014-02-04","Open":349.59,"High":354,"Low":344.01999,"Close":347.95001,"Adj Close":347.95001,"Volume":4812900}
{"Symbol":"AMZN","Date":"2014-02-05","Open":346,"High":349.37,"Low":337.73001,"Close":346.45001,"Adj Close":346.45001,"Volume":4435400}
{"Symbol":"AMZN","Date":"2014-02-06","Open":347.39999,"High":354.82001,"Low":347.39999,"Close":354.59,"Adj Close":354.59,"Volume":3335700}
{"Symbol":"AMZN","Date":"2014-02-07","Open":358.98001,"High":361.79999,"Low":352.48999,"Close":361.07999,"Adj Close":361.07999,"Volume":4330500}
{"Symbol":"AMZN","Date":"2014-02-10","Open":361.60998,"High":365,"Low":359.35001,"Close":360.87,"Adj Close":360.87,"Volume":3449700}
{"Symbol":"AMZN","Date":"2014-02-11","Open":361.84,"High":363.60998,"Low":356.25,"Close":361.79001,"Adj Close":361.79001,"Volume":3222100}
{"Symbol":"AMZN","Date":"2014-02-12","Open":356.42999,"High":357.75,"Low":346.32001,"Close":349.25,"Adj Close":349.25,"Volume":6587700}
{"Symbol":"AMZN","Date":"2014-02-13","Open":347.70001,"High":357.20001,"Low":346.5,"Close":357.20001,"Adj Close":357.20001,"Volume":4175000}
{"Symbol":"AMZN","Date":"2014-02-14","Open":359.34,"High":359.34,"Low":353.35001,"Close":357.35001,"Adj Close":357.35001,"Volume":3520200}
{"Symbol":"AMZN","Date":"2014-02-18","Open":355.28,"High":355.73001,"Low":349.45001,"Close":353.64999,"Adj Close":353.64999,"Volume":4998000}
{"Symbol":"AMZN","Date":"2014-02-19","Open":352.64002,"High":354.54001,"Low":346.10001,"Close":347.38,"Adj Close":347.38,"Volume":4168100}
{"Symbol":"AMZN","Date":"2014-02-20","Open":348.79999,"High":350.45999,"Low":344.38,"Close":349.79999,"Adj Close":349.79999,"Volume":3492800}
{"Symbol":"AMZN","Date":"2014-02-21","Open":352.44,"High":354.14002,"Low":346.75,"Close":346.76001,"Adj Close":346.76001,"Volume":4210000}
{"Symbol":"AMZN","Date":"2014-02-24","Open":345.19,"High":353,"Low":343.29001,"Close":351.78,"Adj Close":351.78,"Volume":3644700}
{"Symbol":"AMZN","Date":"2014-02-25","Open":353,"High":361.07999,"Low":351.57999,"Close":358.32001,"Adj Close":358.32001,"Volume":3736400}
{"Symbol":"AMZN","Date":"2014-02-26","Open":359.85998,"High":364.75,"Low":357.17001,"Close":359.79999,"Adj Close":359.79999,"Volume":3622100}
{"Symbol":"AMZN","Date":"2014-02-27","Open":357.22,"High":360.59,"Low":355.5,"Close":360.13,"Adj Close":360.13,"Volume":3104900}
{"Symbol":"AMZN","Date":"2014-02-28","Open":360.60001,"High":365.87,"Low":357.07999,"Close":362.10001,"Adj Close":362.10001,"Volume":3882000}
{"Symbol":"AMZN","Date":"2014-03-03","Open":358.73999,"High":360.95999,"Low":354.48001,"Close":359.78,"Adj Close":359.78,"Volume":2798300}
{"Symbol":"AMZN","Date":"2014-03-04","Open":363.89999,"High":365.67999,"Low":362.45999,"Close":363.89999,"Adj Close":363.89999,"Volume":2704400}
{"Symbol":"AMZN","Date":"2014-03-05","Open":364.13,"High":372.73001,"Low":363.89999,"Close":372.37,"Adj Close":372.37,"Volume":3848300}
{"Symbol":"AMZN","Date":"2014-03-06","Open":374.04999,"High":375.32999,"Low":368.89999,"Close":372.16,"Adj Close":372.16,"Volume":2926600}
{"Symbol":"AMZN","Date":"2014-03-07","Open":374.57999,"High":374.98999,"Low":369.53,"Close":372.06,"Adj Close":372.06,"Volume":2279800}
{"Symbol":"AMZN","Date":"2014-03-10","Open":372.69,"High":372.73001,"Low":367,"Close":370.53,"Adj Close":370.53,"Volume":2105800}
{"Symbol":"AMZN","Date":"2014-03-11","Open":370.98999,"High":372.79999,"Low":367.28,"Close":368.82001,"Adj Close":368.82001,"Volume":2246100}
{"Symbol":"AMZN","Date":"2014-03-12","Open":366.39999,"High":371.16,"Low":363.60998,"Close":370.64002,"Adj Close":370.64002,"Volume":2216600}
{"Symbol":"AMZN","Date":"2014-03-13","Open":376.62,"High":383.10998,"Low":368.07999,"Close":371.51001,"Adj Close":371.51001,"Volume":6829000}
{"Symbol":"AMZN","Date":"2014-03-14","Open":372.79999,"High":378.57001,"Low":371.54999,"Close":373.73999,"Adj Close":373.73999,"Volume":4402200}
{"Symbol":"AMZN","Date":"2014-03-17","Open":375.72,"High":378.85001,"Low":374.88,"Close":375.04001,"Adj Close":375.04001,"Volume":2303000}
{"Symbol":"AMZN","Date":"2014-03-18","Open":377.32001,"High":379,"Low":375,"Close":378.76999,"Adj Close":378.76999,"Volume":2483500}
{"Symbol":"AMZN","Date":"2014-03-19","Open":378.76999,"High":379,"Low":369.42001,"Close":373.23001,"Adj Close":373.23001,"Volume":2646700}
{"Symbol":"AMZN","Date":"2014-03-20","Open":370.64002,"High":373,"Low":366.22,"Close":368.97,"Adj Close":368.97,"Volume":2558500}
{"Symbol":"AMZN","Date":"2014-03-21","Open":371,"High":372.84,"Low":358.39999,"Close":360.62,"Adj Close":360.62,"Volume":5414100}
{"Symbol":"AMZN","Date":"2014-03-24","Open":360.09,"High":361.5,"Low":348.60001,"Close":351.85001,"Adj Close":351.85001,"Volume":4873500}
{"Symbol":"AMZN","Date":"2014-03-25","Open":354.03,"High":358.97,"Low":348.84,"Close":354.70999,"Adj Close":354.70999,"Volume":4445700}
{"Symbol":"AMZN","Date":"2014-03-26","Open":357.13,"High":357.60001,"Low":343.39999,"Close":343.41,"Adj Close":343.41,"Volume":4120700}
{"Symbol":"AMZN","Date":"2014-03-27","Open":343.14999,"High":344,"Low":330.88,"Close":338.47,"Adj Close":338.47,"Volume":5766400}
{"Symbol":"AMZN","Date":"2014-03-28","Open":340.04999,"High":347,"Low":336.07999,"Close":338.29001,"Adj Close":338.29001,"Volume":3986800}
{"Symbol":"AMZN","Date":"2014-03-31","Open":342.39999,"High":346.29001,"Low":334.06,"Close":336.37,"Adj Close":336.37,"Volume":4297500}
{"Symbol":"AMZN","Date":"2014-04-01","Open":338.09,"High":344.42999,"Low":338,"Close":342.98999,"Adj Close":342.98999,"Volume":3600100}
{"Symbol":"AMZN","Date":"2014-04-02","Open":345.98999,"High":348.29999,"Low":340.38,"Close":341.95999,"Adj Close":341.95999,"Volume":4475500}
{"Symbol":"AMZN","Date":"2014-04-03","Open":341.82001,"High":342.5,"Low":328.45999,"Close":333.62,"Adj Close":333.62,"Volume":6399300}
{"Symbol":"AMZN","Date":"2014-04-04","Open":335.14999,"High":335.44,"Low":315.60998,"Close":323,"Adj Close":323,"Volume":12534600}
{"Symbol":"AMZN","Date":"2014-04-07","Open":320.98999,"High":324.94,"Low":313.13,"Close":317.76001,"Adj Close":317.76001,"Volume":7077400}
{"Symbol":"AMZN","Date":"2014-04-08","Open":321.88,"High":328,"Low":318.44,"Close":327.07001,"Adj Close":327.07001,"Volume":6577600}
{"Symbol":"AMZN","Date":"2014-04-09","Open":328.47,"High":332.17999,"Low":322.5,"Close":331.81,"Adj Close":331.81,"Volume":5056600}
{"Symbol":"AMZN","Date":"2014-04-10","Open":330.60001,"High":331,"Low":316.5,"Close":317.10998,"Adj Close":317.10998,"Volume":6126700}
{"Symbol":"AMZN","Date":"2014-04-11","Open":314,"High":316.5,"Low":309.5,"Close":311.73001,"Adj Close":311.73001,"Volume":7287500}
{"Symbol":"AMZN","Date":"2014-04-14","Open":317.67001,"High":320.48001,"Low":311.28,"Close":315.91,"Adj Close":315.91,"Volume":4293500}
{"Symbol":"AMZN","Date":"2014-04-15","Open":316.70001,"High":318.28,"Low":305.5,"Close":316.07999,"Adj Close":316.07999,"Volume":5398600}
{"Symbol":"AMZN","Date":"2014-04-16","Open":321.17001,"High":324,"Low":314.70999,"Close":323.67999,"Adj Close":323.67999,"Volume":4284900}
{"Symbol":"AMZN","Date":"2014-04-17","Open":319.76001,"High":328.66,"Low":319.76001,"Close":324.91,"Adj Close":324.91,"Volume":4299200}
{"Symbol":"AMZN","Date":"2014-04-21","Open":323.97,"High":331.14999,"Low":322.31,"Close":330.87,"Adj Close":330.87,"Volume":2999400}
{"Symbol":"AMZN","Date":"2014-04-22","Open":332,"High":337.5,"Low":328.94,"Close":329.32001,"Adj Close":329.32001,"Volume":3711600}
{"Symbol":"AMZN","Date":"2014-04-23","Open":333.06,"High":333.13,"Low":323.39002,"Close":324.57999,"Adj Close":324.57999,"Volume":3604600}
{"Symbol":"AMZN","Date":"2014-04-24","Open":329.67001,"High":337.39999,"Low":322.95001,"Close":337.14999,"Adj Close":337.14999,"Volume":9293700}
{"Symbol":"AMZN","Date":"2014-04-25","Open":316.25,"High":316.48999,"Low":302.70999,"Close":303.82999,"Adj Close":303.82999,"Volume":16180200}
{"Symbol":"AMZN","Date":"2014-04-28","Open":304,"High":304.39002,"Low":288,"Close":296.57999,"Adj Close":296.57999,"Volume":14479800}
{"Symbol":"AMZN","Date":"2014-04-29","Open":296.44,"High":301.84,"Low":290.45001,"Close":300.38,"Adj Close":300.38,"Volume":6509300}
{"Symbol":"AMZN","Date":"2014-04-30","Open":298.10001,"High":304.56,"Low":298.10001,"Close":304.13,"Adj Close":304.13,"Volume":4088600}
{"Symbol":"AMZN","Date":"2014-05-01","Open":304.13,"High":310.48001,"Low":304,"Close":307.89002,"Adj Close":307.89002,"Volume":4328600}
{"Symbol":"AMZN","Date":"2014-05-02","Open":310.42001,"High":313.29001,"Low":304.31,"Close":308.01001,"Adj Close":308.01001,"Volume":3995100}
{"Symbol":"AMZN","Date":"2014-05-05","Open":306.37,"High":310.23001,"Low":305,"Close":310.04999,"Adj Close":310.04999,"Volume":2519900}
{"Symbol":"AMZN","Date":"2014-05-06","Open":309.53,"High":309.81,"Low":297.04001,"Close":297.38,"Adj Close":297.38,"Volume":4682300}
{"Symbol":"AMZN","Date":"2014-05-07","Open":295.56,"High":296.39999,"Low":286.67999,"Close":292.70999,"Adj Close":292.70999,"Volume":7015200}
{"Symbol":"AMZN","Date":"2014-05-08","Open":290.82001,"High":295.88,"Low":287.23001,"Close":288.32001,"Adj Close":288.32001,"Volume":3848200}
{"Symbol":"AMZN","Date":"2014-05-09","Open":290.57001,"High":293.67999,"Low":284.38,"Close":292.23999,"Adj Close":292.23999,"Volume":4063000}
{"Symbol":"AMZN","Date":"2014-05-12","Open":294.29999,"High":303.34,"Low":294.16,"Close":302.85998,"Adj Close":302.85998,"Volume":3729600}
{"Symbol":"AMZN","Date":"2014-05-13","Open":302.60001,"High":305.60001,"Low":300.75,"Close":304.64002,"Adj Close":304.64002,"Volume":3509900}
{"Symbol":"AMZN","Date":"2014-05-14","Open":302.5,"High":304.64002,"Low":296.66,"Close":297.62,"Adj Close":297.62,"Volume":3323300}
{"Symbol":"AMZN","Date":"2014-05-15","Open":298.01999,"High":299.20001,"Low":290.38,"Close":295.19,"Adj Close":295.19,"Volume":4295100}
{"Symbol":"AMZN","Date":"2014-05-16","Open":292.79999,"High":298.88,"Low":291.54999,"Close":297.70001,"Adj Close":297.70001,"Volume":3636800}
{"Symbol":"AMZN","Date":"2014-05-19","Open":295.76001,"High":299,"Low":293.81,"Close":296.76001,"Adj Close":296.76001,"Volume":2284200}
{"Symbol":"AMZN","Date":"2014-05-20","Open":297.10001,"High":304.45999,"Low":296.75,"Close":301.19,"Adj Close":301.19,"Volume":4095700}
{"Symbol":"AMZN","Date":"2014-05-21","Open":302.20999,"High":305.95999,"Low":301.51999,"Close":305.01001,"Adj Close":305.01001,"Volume":3408800}
{"Symbol":"AMZN","Date":"2014-05-22","Open":305.04999,"High":308.54001,"Low":303.01001,"Close":304.91,"Adj Close":304.91,"Volume":2576800}
{"Symbol":"AMZN","Date":"2014-05-23","Open":305.45999,"High":312.35001,"Low":304.89999,"Close":312.23999,"Adj Close":312.23999,"Volume":3052900}
{"Symbol":"AMZN","Date":"2014-05-27","Open":314.41,"High":314.63,"Low":307.38,"Close":310.82001,"Adj Close":310.82001,"Volume":4862100}
{"Symbol":"AMZN","Date":"2014-05-28","Open":309.5,"High":313.82001,"Low":307.42001,"Close":310.16,"Adj Close":310.16,"Volume":2726000}
{"Symbol":"AMZN","Date":"2014-05-29","Open":310.42001,"High":314.87,"Low":310.20001,"Close":313.78,"Adj Close":313.78,"Volume":2365500}
{"Symbol":"AMZN","Date":"2014-05-30","Open":314.42999,"High":314.64999,"Low":307.57001,"Close":312.54999,"Adj Close":312.54999,"Volume":4260200}
{"Symbol":"AMZN","Date":"2014-06-02","Open":312.59,"High":312.60001,"Low":307,"Close":308.84,"Adj Close":308.84,"Volume":2203400}
{"Symbol":"AMZN","Date":"2014-06-03","Open":305.75,"High":307.92001,"Low":305.07001,"Close":307.19,"Adj Close":307.19,"Volume":2379200}
{"Symbol":"AMZN","Date":"2014-06-04","Open":306.85001,"High":309.5,"Low":303.84,"Close":306.78,"Adj Close":306.78,"Volume":2107100}
{"Symbol":"AMZN","Date":"2014-06-05","Open":308.10001,"High":327.94,"Low":306.89999,"Close":323.57001,"Adj Close":323.57001,"Volume":7796700}
{"Symbol":"AMZN","Date":"2014-06-06","Open":325,"High":330.88,"Low":324.92999,"Close":329.67001,"Adj Close":329.67001,"Volume":5244000}
{"Symbol":"AMZN","Date":"2014-06-09","Open":331.57001,"High":333,"Low":325.64999,"Close":327.5,"Adj Close":327.5,"Volume":3212200}
{"Symbol":"AMZN","Date":"2014-06-10","Open":327.64999,"High":335.5,"Low":327.5,"Close":332.41,"Adj Close":332.41,"Volume":3663400}
{"Symbol":"AMZN","Date":"2014-06-11","Open":336,"High":340.72,"Low":333.88,"Close":335.20001,"Adj Close":335.20001,"Volume":4436800}
{"Symbol":"AMZN","Date":"2014-06-12","Open":335.54999,"High":335.54999,"Low":324.66,"Close":325.91,"Adj Close":325.91,"Volume":4276300}
{"Symbol":"AMZN","Date":"2014-06-13","Open":327.04999,"High":329.29999,"Low":323.53,"Close":326.26999,"Adj Close":326.26999,"Volume":2764800}
{"Symbol":"AMZN","Date":"2014-06-16","Open":324.85998,"High":328.69,"Low":323.51999,"Close":327.62,"Adj Close":327.62,"Volume":2449800}
{"Symbol":"AMZN","Date":"2014-06-17","Open":327.54001,"High":331.34,"Low":325.23001,"Close":325.62,"Adj Close":325.62,"Volume":2924100}
{"Symbol":"AMZN","Date":"2014-06-18","Open":328,"High":335.75,"Low":325,"Close":334.38,"Adj Close":334.38,"Volume":6401500}
{"Symbol":"AMZN","Date":"2014-06-19","Open":335.26001,"High":338.89999,"Low":325.98001,"Close":327,"Adj Close":327,"Volume":5320600}
{"Symbol":"AMZN","Date":"2014-06-20","Open":327.76001,"High":328.22,"Low":320.42001,"Close":324.20001,"Adj Close":324.20001,"Volume":6054000}
{"Symbol":"AMZN","Date":"2014-06-23","Open":323.32999,"High":327.54999,"Low":321.41,"Close":327.23999,"Adj Close":327.23999,"Volume":2604800}
{"Symbol":"AMZN","Date":"2014-06-24","Open":327.54001,"High":329.73001,"Low":322.73999,"Close":324.16,"Adj Close":324.16,"Volume":2626600}
{"Symbol":"AMZN","Date":"2014-06-25","Open":324.32999,"High":328.14999,"Low":321.73999,"Close":327.44,"Adj Close":327.44,"Volume":2327800}
{"Symbol":"AMZN","Date":"2014-06-26","Open":328.48999,"High":328.64999,"Low":322.13,"Close":325.69,"Adj Close":325.69,"Volume":2699500}
{"Symbol":"AMZN","Date":"2014-06-27","Open":325.88,"High":326.51999,"Low":323.26999,"Close":324.57001,"Adj Close":324.57001,"Volume":2416200}
{"Symbol":"AMZN","Date":"2014-06-30","Open":324.98001,"High":326.98001,"Low":322.23999,"Close":324.78,"Adj Close":324.78,"Volume":2671300}
{"Symbol":"AMZN","Date":"2014-07-01","Open":325.85998,"High":333.20001,"Low":325.10001,"Close":332.39002,"Adj Close":332.39002,"Volume":3173600}
{"Symbol":"AMZN","Date":"2014-07-02","Open":333.20001,"High":336.76001,"Low":331.66,"Close":332.85001,"Adj Close":332.85001,"Volume":2681300}
{"Symbol":"AMZN","Date":"2014-07-03","Open":334.82999,"High":338.29999,"Low":333.07999,"Close":337.48999,"Adj Close":337.48999,"Volume":1944300}
{"Symbol":"AMZN","Date":"2014-07-07","Open":337.5,"High":337.54999,"Low":332.51999,"Close":333.54999,"Adj Close":333.54999,"Volume":2128900}
{"Symbol":"AMZN","Date":"2014-07-08","Open":333.10001,"High":333.73999,"Low":321.39999,"Close":323.81,"Adj Close":323.81,"Volume":4271600}
{"Symbol":"AMZN","Date":"2014-07-09","Open":324.70999,"High":330.20001,"Low":323.14999,"Close":329.97,"Adj Close":329.97,"Volume":3166100}
{"Symbol":"AMZN","Date":"2014-07-10","Open":324.34,"High":329.98001,"Low":322.64999,"Close":327.92001,"Adj Close":327.92001,"Volume":2665000}
{"Symbol":"AMZN","Date":"2014-07-11","Open":334.70999,"High":347,"Low":334.70999,"Close":346.20001,"Adj Close":346.20001,"Volume":8300800}
{"Symbol":"AMZN","Date":"2014-07-14","Open":347.03,"High":355.76999,"Low":345.35998,"Close":355.32001,"Adj Close":355.32001,"Volume":5609900}
{"Symbol":"AMZN","Date":"2014-07-15","Open":353.72,"High":355.59,"Low":349.39999,"Close":354.44,"Adj Close":354.44,"Volume":4170900}
{"Symbol":"AMZN","Date":"2014-07-16","Open":355.62,"High":359.32001,"Low":353,"Close":355.89999,"Adj Close":355.89999,"Volume":3503600}
{"Symbol":"AMZN","Date":"2014-07-17","Open":353.44,"High":356.95999,"Low":351.38,"Close":352.45001,"Adj Close":352.45001,"Volume":3636000}
{"Symbol":"AMZN","Date":"2014-07-18","Open":354.39999,"High":359.67999,"Low":352.07999,"Close":358.66,"Adj Close":358.66,"Volume":3407400}
{"Symbol":"AMZN","Date":"2014-07-21","Open":358.10001,"High":361.70999,"Low":356.72,"Close":359.76001,"Adj Close":359.76001,"Volume":2278400}
{"Symbol":"AMZN","Date":"2014-07-22","Open":355.25,"High":362.92999,"Low":355.25,"Close":360.84,"Adj Close":360.84,"Volume":2888900}
{"Symbol":"AMZN","Date":"2014-07-23","Open":359.04999,"High":360.63,"Low":356.62,"Close":358.14002,"Adj Close":358.14002,"Volume":2687300}
{"Symbol":"AMZN","Date":"2014-07-24","Open":359.98001,"High":364.85001,"Low":358.51999,"Close":358.60998,"Adj Close":358.60998,"Volume":7088700}
{"Symbol":"AMZN","Date":"2014-07-25","Open":317.29999,"High":324.87,"Low":314.76001,"Close":324.01001,"Adj Close":324.01001,"Volume":17846500}
{"Symbol":"AMZN","Date":"2014-07-28","Open":324.25,"High":324.82001,"Low":316.5,"Close":320.41,"Adj Close":320.41,"Volume":5932000}
{"Symbol":"AMZN","Date":"2014-07-29","Open":321.98001,"High":322.89999,"Low":319.5,"Close":320,"Adj Close":320,"Volume":2883800}
{"Symbol":"AMZN","Date":"2014-07-30","Open":321.45001,"High":322.73001,"Low":318.5,"Close":322.51001,"Adj Close":322.51001,"Volume":3969000}
{"Symbol":"AMZN","Date":"2014-07-31","Open":320.01001,"High":320.67999,"Low":311.85998,"Close":312.98999,"Adj Close":312.98999,"Volume":5192000}
{"Symbol":"AMZN","Date":"2014-08-01","Open":313.69,"High":315.82999,"Low":304.59,"Close":307.06,"Adj Close":307.06,"Volume":7441500}
{"Symbol":"AMZN","Date":"2014-08-04","Open":308.84,"High":316.17999,"Low":308.5,"Close":313.64999,"Adj Close":313.64999,"Volume":4200900}
{"Symbol":"AMZN","Date":"2014-08-05","Open":313.29999,"High":314.54999,"Low":310.06,"Close":312.32001,"Adj Close":312.32001,"Volume":2852100}
{"Symbol":"AMZN","Date":"2014-08-06","Open":310.82999,"High":315.78,"Low":310.20001,"Close":313.89002,"Adj Close":313.89002,"Volume":2296900}
{"Symbol":"AMZN","Date":"2014-08-07","Open":315.20999,"High":315.88,"Low":309.64999,"Close":311.45001,"Adj Close":311.45001,"Volume":2935600}
{"Symbol":"AMZN","Date":"2014-08-08","Open":311.94,"High":317.32001,"Low":310.66,"Close":316.79999,"Adj Close":316.79999,"Volume":2705900}
{"Symbol":"AMZN","Date":"2014-08-11","Open":318.48001,"High":320.38,"Low":316.88,"Close":318.32999,"Adj Close":318.32999,"Volume":2468600}
{"Symbol":"AMZN","Date":"2014-08-12","Open":318.89002,"High":321.31,"Low":316.95001,"Close":319.32001,"Adj Close":319.32001,"Volume":1915800}
{"Symbol":"AMZN","Date":"2014-08-13","Open":327.60001,"High":331.72,"Low":326.14002,"Close":326.28,"Adj Close":326.28,"Volume":4939100}
{"Symbol":"AMZN","Date":"2014-08-14","Open":327.79999,"High":334.09,"Low":326.70999,"Close":333.20999,"Adj Close":333.20999,"Volume":3420400}
{"Symbol":"AMZN","Date":"2014-08-15","Open":334,"High":335,"Low":328.32001,"Close":333.63,"Adj Close":333.63,"Volume":3896700}
{"Symbol":"AMZN","Date":"2014-08-18","Open":335.48001,"High":337.79999,"Low":333.76999,"Close":334.53,"Adj Close":334.53,"Volume":2485400}
{"Symbol":"AMZN","Date":"2014-08-19","Open":334.87,"High":335.81,"Low":333.01001,"Close":335.13,"Adj Close":335.13,"Volume":1713800}
{"Symbol":"AMZN","Date":"2014-08-20","Open":334.67999,"High":337.16,"Low":334.01999,"Close":335.78,"Adj Close":335.78,"Volume":1810500}
{"Symbol":"AMZN","Date":"2014-08-21","Open":336.48001,"High":336.57999,"Low":332.23001,"Close":332.91,"Adj Close":332.91,"Volume":1971100}
{"Symbol":"AMZN","Date":"2014-08-22","Open":332.98999,"High":334.07999,"Low":330.79999,"Close":331.59,"Adj Close":331.59,"Volume":2211200}
{"Symbol":"AMZN","Date":"2014-08-25","Open":333.20999,"High":336.76999,"Low":332.70999,"Close":334.01999,"Adj Close":334.01999,"Volume":1957700}
{"Symbol":"AMZN","Date":"2014-08-26","Open":337,"High":344.35998,"Low":334.54999,"Close":341.82999,"Adj Close":341.82999,"Volume":3654700}
{"Symbol":"AMZN","Date":"2014-08-27","Open":342.09,"High":346.67001,"Low":341.34,"Close":343.17999,"Adj Close":343.17999,"Volume":2961600}
{"Symbol":"AMZN","Date":"2014-08-28","Open":340,"High":341.79001,"Low":338.79999,"Close":340.01999,"Adj Close":340.01999,"Volume":2252700}
{"Symbol":"AMZN","Date":"2014-08-29","Open":341.76001,"High":341.82001,"Low":337.67999,"Close":339.04001,"Adj Close":339.04001,"Volume":1939500}
{"Symbol":"AMZN","Date":"2014-09-02","Open":339.98001,"High":342.5,"Low":337.16,"Close":342.38,"Adj Close":342.38,"Volume":2326000}
{"Symbol":"AMZN","Date":"2014-09-03","Open":342.54001,"High":343.26999,"Low":337.54999,"Close":339,"Adj Close":339,"Volume":1993700}
{"Symbol":"AMZN","Date":"2014-09-04","Open":343.69,"High":349.38,"Low":343.57999,"Close":345.95001,"Adj Close":345.95001,"Volume":3965600}
{"Symbol":"AMZN","Date":"2014-09-05","Open":346.29999,"High":346.82999,"Low":342.5,"Close":346.38,"Adj Close":346.38,"Volume":2107000}
{"Symbol":"AMZN","Date":"2014-09-08","Open":344.54001,"High":345.81,"Low":339.04001,"Close":342.34,"Adj Close":342.34,"Volume":2955300}
{"Symbol":"AMZN","Date":"2014-09-09","Open":341.60998,"High":341.76001,"Low":329.17999,"Close":329.75,"Adj Close":329.75,"Volume":4646800}
{"Symbol":"AMZN","Date":"2014-09-10","Open":334.29999,"High":334.98001,"Low":328.82001,"Close":331.32999,"Adj Close":331.32999,"Volume":3797400}
{"Symbol":"AMZN","Date":"2014-09-11","Open":329.94,"High":333.01001,"Low":326.39002,"Close":330.51999,"Adj Close":330.51999,"Volume":2720200}
{"Symbol":"AMZN","Date":"2014-09-12","Open":329.56,"High":332.89002,"Low":328.79001,"Close":331.19,"Adj Close":331.19,"Volume":3429300}
{"Symbol":"AMZN","Date":"2014-09-15","Open":330.91,"High":331.32999,"Low":319,"Close":323.89002,"Adj Close":323.89002,"Volume":4000400}
{"Symbol":"AMZN","Date":"2014-09-16","Open":321.07001,"High":329.48001,"Low":320.10001,"Close":327.76001,"Adj Close":327.76001,"Volume":3259900}
{"Symbol":"AMZN","Date":"2014-09-17","Open":327.76001,"High":328,"Low":321.51999,"Close":324,"Adj Close":324,"Volume":4136000}
{"Symbol":"AMZN","Date":"2014-09-18","Open":325.44,"High":327.10001,"Low":323.70999,"Close":325,"Adj Close":325,"Volume":2576900}
{"Symbol":"AMZN","Date":"2014-09-19","Open":327.60001,"High":332.76001,"Low":325.57001,"Close":331.32001,"Adj Close":331.32001,"Volume":6886200}
{"Symbol":"AMZN","Date":"2014-09-22","Open":328.48999,"High":329.48999,"Low":321.06,"Close":324.5,"Adj Close":324.5,"Volume":3109700}
{"Symbol":"AMZN","Date":"2014-09-23","Open":322.45999,"High":327.60001,"Low":321.25,"Close":323.63,"Adj Close":323.63,"Volume":2352600}
{"Symbol":"AMZN","Date":"2014-09-24","Open":324.17001,"High":329.44,"Low":319.56,"Close":328.20999,"Adj Close":328.20999,"Volume":2642200}
{"Symbol":"AMZN","Date":"2014-09-25","Open":327.98999,"High":328.54001,"Low":321.39999,"Close":321.92999,"Adj Close":321.92999,"Volume":2928800}
{"Symbol":"AMZN","Date":"2014-09-26","Open":320.60001,"High":323.5,"Low":317.64002,"Close":323.20999,"Adj Close":323.20999,"Volume":3638000}
{"Symbol":"AMZN","Date":"2014-09-29","Open":320.5,"High":323.75,"Low":319,"Close":321.82001,"Adj Close":321.82001,"Volume":1924600}
{"Symbol":"AMZN","Date":"2014-09-30","Open":321.35998,"High":323.42999,"Low":318.51001,"Close":322.44,"Adj Close":322.44,"Volume":2636200}
{"Symbol":"AMZN","Date":"2014-10-01","Open":322.04001,"High":322.17001,"Low":315.54999,"Close":317.45999,"Adj Close":317.45999,"Volume":3089100}
{"Symbol":"AMZN","Date":"2014-10-02","Open":316.92001,"High":318.53,"Low":311.31,"Close":318.41,"Adj Close":318.41,"Volume":3553900}
{"Symbol":"AMZN","Date":"2014-10-03","Open":320.35998,"High":325.16,"Low":319.53,"Close":322.73999,"Adj Close":322.73999,"Volume":3037400}
{"Symbol":"AMZN","Date":"2014-10-06","Open":323.5,"High":324.13,"Low":319.60001,"Close":322.20001,"Adj Close":322.20001,"Volume":2290300}
{"Symbol":"AMZN","Date":"2014-10-07","Open":319.42999,"High":322,"Low":316.67001,"Close":316.98001,"Adj Close":316.98001,"Volume":2365400}
{"Symbol":"AMZN","Date":"2014-10-08","Open":316.57999,"High":324.10998,"Low":314.14002,"Close":322.70001,"Adj Close":322.70001,"Volume":3452800}
{"Symbol":"AMZN","Date":"2014-10-09","Open":321.48999,"High":322.26999,"Low":314.51999,"Close":315.37,"Adj Close":315.37,"Volume":3587900}
{"Symbol":"AMZN","Date":"2014-10-10","Open":314.01999,"High":317.76999,"Low":311.38,"Close":311.39002,"Adj Close":311.39002,"Volume":3681900}
{"Symbol":"AMZN","Date":"2014-10-13","Open":309.87,"High":313.20001,"Low":303.47,"Close":306.45001,"Adj Close":306.45001,"Volume":4363900}
{"Symbol":"AMZN","Date":"2014-10-14","Open":308,"High":312.23999,"Low":305.75,"Close":308.31,"Adj Close":308.31,"Volume":3385800}
{"Symbol":"AMZN","Date":"2014-10-15","Open":304.35001,"High":307.89999,"Low":299.10001,"Close":305.97,"Adj Close":305.97,"Volume":5343900}
{"Symbol":"AMZN","Date":"2014-10-16","Open":293.82999,"High":306.82001,"Low":293.82999,"Close":302.85998,"Adj Close":302.85998,"Volume":4731300}
{"Symbol":"AMZN","Date":"2014-10-17","Open":307.14999,"High":309.20001,"Low":302.72,"Close":303.64002,"Adj Close":303.64002,"Volume":4405100}
{"Symbol":"AMZN","Date":"2014-10-20","Open":302.95001,"High":306.53,"Low":302.01999,"Close":306.20999,"Adj Close":306.20999,"Volume":3234500}
{"Symbol":"AMZN","Date":"2014-10-21","Open":309.89999,"High":315.64002,"Low":307.07001,"Close":315.32999,"Adj Close":315.32999,"Volume":3559300}
{"Symbol":"AMZN","Date":"2014-10-22","Open":315.42999,"High":318.98001,"Low":312.64002,"Close":312.97,"Adj Close":312.97,"Volume":3125900}
{"Symbol":"AMZN","Date":"2014-10-23","Open":313.39999,"High":316.79999,"Low":311.39999,"Close":313.17999,"Adj Close":313.17999,"Volume":9038200}
{"Symbol":"AMZN","Date":"2014-10-24","Open":284.39999,"High":293.81,"Low":284,"Close":287.06,"Adj Close":287.06,"Volume":19801100}
{"Symbol":"AMZN","Date":"2014-10-27","Open":285.70001,"High":290.42001,"Low":285.01999,"Close":289.97,"Adj Close":289.97,"Volume":5950600}
{"Symbol":"AMZN","Date":"2014-10-28","Open":289.76001,"High":298,"Low":289.76001,"Close":295.59,"Adj Close":295.59,"Volume":5572600}
{"Symbol":"AMZN","Date":"2014-10-29","Open":299.10998,"High":299.60998,"Low":293.07001,"Close":294.12,"Adj Close":294.12,"Volume":4881900}
{"Symbol":"AMZN","Date":"2014-10-30","Open":293.98001,"High":299.73999,"Low":292.35998,"Close":299.07001,"Adj Close":299.07001,"Volume":4055200}
{"Symbol":"AMZN","Date":"2014-10-31","Open":305.14999,"High":305.72,"Low":301.5,"Close":305.45999,"Adj Close":305.45999,"Volume":4550700}
{"Symbol":"AMZN","Date":"2014-11-03","Open":306.23999,"High":308.01001,"Low":303.23999,"Close":305.72,"Adj Close":305.72,"Volume":3242500}
{"Symbol":"AMZN","Date":"2014-11-04","Open":303.98999,"High":304.25,"Low":300.17001,"Close":302.81,"Adj Close":302.81,"Volume":3427400}
{"Symbol":"AMZN","Date":"2014-11-05","Open":303.01001,"High":304,"Low":294.16,"Close":296.51999,"Adj Close":296.51999,"Volume":4674500}
{"Symbol":"AMZN","Date":"2014-11-06","Open":296.69,"High":297,"Low":292.29001,"Close":296.64002,"Adj Close":296.64002,"Volume":3758100}
{"Symbol":"AMZN","Date":"2014-11-07","Open":297.82001,"High":299.98999,"Low":296.29001,"Close":299.85998,"Adj Close":299.85998,"Volume":2647400}
{"Symbol":"AMZN","Date":"2014-11-10","Open":300,"High":305.79999,"Low":300,"Close":305.10998,"Adj Close":305.10998,"Volume":2809100}
{"Symbol":"AMZN","Date":"2014-11-11","Open":305.94,"High":312.38,"Low":303.64999,"Close":312.01001,"Adj Close":312.01001,"Volume":3803600}
{"Symbol":"AMZN","Date":"2014-11-12","Open":310.75,"High":312.57999,"Low":308.79001,"Close":311.51001,"Adj Close":311.51001,"Volume":2183000}
{"Symbol":"AMZN","Date":"2014-11-13","Open":312,"High":317.89002,"Low":311.51001,"Close":316.48001,"Adj Close":316.48001,"Volume":3686400}
{"Symbol":"AMZN","Date":"2014-11-14","Open":317.12,"High":332.88,"Low":316.39999,"Close":327.82001,"Adj Close":327.82001,"Volume":8877800}
{"Symbol":"AMZN","Date":"2014-11-17","Open":326.44,"High":328,"Low":318.03,"Close":323.04999,"Adj Close":323.04999,"Volume":4784900}
{"Symbol":"AMZN","Date":"2014-11-18","Open":323.98999,"High":329.56,"Low":323.25,"Close":324.92999,"Adj Close":324.92999,"Volume":3549500}
{"Symbol":"AMZN","Date":"2014-11-19","Open":327.25,"High":328.39999,"Low":324.01999,"Close":326.54001,"Adj Close":326.54001,"Volume":3281600}
{"Symbol":"AMZN","Date":"2014-11-20","Open":324,"High":332.67001,"Low":323.32999,"Close":330.54001,"Adj Close":330.54001,"Volume":3436700}
{"Symbol":"AMZN","Date":"2014-11-21","Open":335.42001,"High":338.32999,"Low":331.47,"Close":332.63,"Adj Close":332.63,"Volume":4466600}
{"Symbol":"AMZN","Date":"2014-11-24","Open":334.78,"High":337.39002,"Low":333.60001,"Close":335.64002,"Adj Close":335.64002,"Volume":2754200}
{"Symbol":"AMZN","Date":"2014-11-25","Open":335.26999,"High":336.32999,"Low":331.28,"Close":335.04001,"Adj Close":335.04001,"Volume":2565000}
{"Symbol":"AMZN","Date":"2014-11-26","Open":333.78,"High":334.64999,"Low":331.75,"Close":333.57001,"Adj Close":333.57001,"Volume":1983600}
{"Symbol":"AMZN","Date":"2014-11-28","Open":336.03,"High":341.26001,"Low":336.03,"Close":338.64002,"Adj Close":338.64002,"Volume":3051800}
{"Symbol":"AMZN","Date":"2014-12-01","Open":338.12,"High":340.64002,"Low":325.92999,"Close":326,"Adj Close":326,"Volume":4944900}
{"Symbol":"AMZN","Date":"2014-12-02","Open":327.5,"High":327.92999,"Low":323.25,"Close":326.31,"Adj Close":326.31,"Volume":2790300}
{"Symbol":"AMZN","Date":"2014-12-03","Open":325.73001,"High":326.76999,"Low":314.35998,"Close":316.5,"Adj Close":316.5,"Volume":5681000}
{"Symbol":"AMZN","Date":"2014-12-04","Open":315.53,"High":318.59,"Low":313.47,"Close":316.92999,"Adj Close":316.92999,"Volume":3290300}
{"Symbol":"AMZN","Date":"2014-12-05","Open":316.79999,"High":316.92999,"Low":310.84,"Close":312.63,"Adj Close":312.63,"Volume":3265200}
{"Symbol":"AMZN","Date":"2014-12-08","Open":311.57001,"High":316.56,"Low":304.82001,"Close":306.64002,"Adj Close":306.64002,"Volume":3639200}
{"Symbol":"AMZN","Date":"2014-12-09","Open":302.98999,"High":313.64002,"Low":301.14002,"Close":312.5,"Adj Close":312.5,"Volume":4049500}
{"Symbol":"AMZN","Date":"2014-12-10","Open":312,"High":313.19,"Low":304.67999,"Close":305.84,"Adj Close":305.84,"Volume":3245900}
{"Symbol":"AMZN","Date":"2014-12-11","Open":307.89002,"High":312.64002,"Low":306.01001,"Close":307.35998,"Adj Close":307.35998,"Volume":3262900}
{"Symbol":"AMZN","Date":"2014-12-12","Open":303.98999,"High":310.64002,"Low":303.01001,"Close":307.32001,"Adj Close":307.32001,"Volume":3153500}
{"Symbol":"AMZN","Date":"2014-12-15","Open":308.87,"High":310.85998,"Low":302.14999,"Close":306.07001,"Adj Close":306.07001,"Volume":3841600}
{"Symbol":"AMZN","Date":"2014-12-16","Open":304.35001,"High":304.48999,"Low":295.01001,"Close":295.06,"Adj Close":295.06,"Volume":6501300}
{"Symbol":"AMZN","Date":"2014-12-17","Open":296.37,"High":299.67001,"Low":293.03,"Close":298.88,"Adj Close":298.88,"Volume":4433500}
{"Symbol":"AMZN","Date":"2014-12-18","Open":304.01001,"High":304.5,"Low":293.25,"Close":297.73001,"Adj Close":297.73001,"Volume":7738100}
{"Symbol":"AMZN","Date":"2014-12-19","Open":296.91,"High":301.54001,"Low":295.51999,"Close":299.89999,"Adj Close":299.89999,"Volume":8709100}
{"Symbol":"AMZN","Date":"2014-12-22","Open":301.94,"High":307.35998,"Low":301.94,"Close":306.54001,"Adj Close":306.54001,"Volume":4003800}
{"Symbol":"AMZN","Date":"2014-12-23","Open":306.98001,"High":307.48999,"Low":303.25,"Close":306.29001,"Adj Close":306.29001,"Volume":2713700}
{"Symbol":"AMZN","Date":"2014-12-24","Open":306.38,"High":307,"Low":302.88,"Close":303.03,"Adj Close":303.03,"Volume":1513800}
{"Symbol":"AMZN","Date":"2014-12-26","Open":305,"High":310.78,"Low":303.81,"Close":309.09,"Adj Close":309.09,"Volume":2893800}
{"Symbol":"AMZN","Date":"2014-12-29","Open":307.85001,"High":314.26999,"Low":306.57999,"Close":312.04001,"Adj Close":312.04001,"Volume":3009000}
{"Symbol":"AMZN","Date":"2014-12-30","Open":309.91,"High":313.94,"Low":309.34,"Close":310.29999,"Adj Close":310.29999,"Volume":2093000}
{"Symbol":"AMZN","Date":"2014-12-31","Open":311.54999,"High":312.98001,"Low":310.01001,"Close":310.35001,"Adj Close":310.35001,"Volume":2048000}
{"Symbol":"AMZN","Date":"2015-01-02","Open":312.57999,"High":314.75,"Low":306.95999,"Close":308.51999,"Adj Close":308.51999,"Volume":2783200}
{"Symbol":"AMZN","Date":"2015-01-05","Open":307.01001,"High":308.38,"Low":300.85001,"Close":302.19,"Adj Close":302.19,"Volume":2774200}
{"Symbol":"AMZN","Date":"2015-01-06","Open":302.23999,"High":303,"Low":292.38,"Close":295.29001,"Adj Close":295.29001,"Volume":3519000}
{"Symbol":"AMZN","Date":"2015-01-07","Open":297.5,"High":301.28,"Low":295.32999,"Close":298.42001,"Adj Close":298.42001,"Volume":2640300}
{"Symbol":"AMZN","Date":"2015-01-08","Open":300.32001,"High":303.14002,"Low":296.10998,"Close":300.45999,"Adj Close":300.45999,"Volume":3088400}
{"Symbol":"AMZN","Date":"2015-01-09","Open":301.48001,"High":302.87,"Low":296.67999,"Close":296.92999,"Adj Close":296.92999,"Volume":2589500}
{"Symbol":"AMZN","Date":"2015-01-12","Open":297.56,"High":298.51001,"Low":289.28,"Close":291.41,"Adj Close":291.41,"Volume":3421400}
{"Symbol":"AMZN","Date":"2015-01-13","Open":297.48001,"High":301.5,"Low":293.23001,"Close":294.73999,"Adj Close":294.73999,"Volume":4130900}
{"Symbol":"AMZN","Date":"2015-01-14","Open":291.92999,"High":295.91,"Low":286.5,"Close":293.26999,"Adj Close":293.26999,"Volume":5538700}
{"Symbol":"AMZN","Date":"2015-01-15","Open":294,"High":296,"Low":286.82001,"Close":286.95001,"Adj Close":286.95001,"Volume":4419200}
{"Symbol":"AMZN","Date":"2015-01-16","Open":286.28,"High":290.79001,"Low":285.25,"Close":290.73999,"Adj Close":290.73999,"Volume":3478200}
{"Symbol":"AMZN","Date":"2015-01-20","Open":292.59,"High":293.35998,"Low":286.39002,"Close":289.44,"Adj Close":289.44,"Volume":3062500}
{"Symbol":"AMZN","Date":"2015-01-21","Open":289.64002,"High":306,"Low":287.26001,"Close":297.25,"Adj Close":297.25,"Volume":10065100}
{"Symbol":"AMZN","Date":"2015-01-22","Open":300,"High":312.25,"Low":300,"Close":310.32001,"Adj Close":310.32001,"Volume":5362600}
{"Symbol":"AMZN","Date":"2015-01-23","Open":308.07999,"High":316.92999,"Low":307.72,"Close":312.39002,"Adj Close":312.39002,"Volume":4467100}
{"Symbol":"AMZN","Date":"2015-01-26","Open":311.82001,"High":313,"Low":307.51999,"Close":309.66,"Adj Close":309.66,"Volume":3169700}
{"Symbol":"AMZN","Date":"2015-01-27","Open":306.29999,"High":310.23999,"Low":302.63,"Close":306.75,"Adj Close":306.75,"Volume":2920300}
{"Symbol":"AMZN","Date":"2015-01-28","Open":309.81,"High":311.51001,"Low":303.79999,"Close":303.91,"Adj Close":303.91,"Volume":3063800}
{"Symbol":"AMZN","Date":"2015-01-29","Open":304.73001,"High":312.79999,"Low":299.32999,"Close":311.78,"Adj Close":311.78,"Volume":8656600}
{"Symbol":"AMZN","Date":"2015-01-30","Open":346.32001,"High":359.5,"Low":340.73999,"Close":354.53,"Adj Close":354.53,"Volume":23856100}
{"Symbol":"AMZN","Date":"2015-02-02","Open":350.04999,"High":365,"Low":350.01001,"Close":364.47,"Adj Close":364.47,"Volume":10231900}
{"Symbol":"AMZN","Date":"2015-02-03","Open":360.29001,"High":367.82001,"Low":360.20999,"Close":363.54999,"Adj Close":363.54999,"Volume":6204100}
{"Symbol":"AMZN","Date":"2015-02-04","Open":358.38,"High":367.5,"Low":358.23001,"Close":364.75,"Adj Close":364.75,"Volume":4169900}
{"Symbol":"AMZN","Date":"2015-02-05","Open":366,"High":378.79999,"Low":365.89999,"Close":373.89002,"Adj Close":373.89002,"Volume":7247600}
{"Symbol":"AMZN","Date":"2015-02-06","Open":374.87,"High":375.98999,"Low":371.01001,"Close":374.28,"Adj Close":374.28,"Volume":3871300}
{"Symbol":"AMZN","Date":"2015-02-09","Open":371,"High":374.41,"Low":367.20001,"Close":370.56,"Adj Close":370.56,"Volume":2724600}
{"Symbol":"AMZN","Date":"2015-02-10","Open":371.19,"High":374.29999,"Low":368.51001,"Close":373,"Adj Close":373,"Volume":2287200}
{"Symbol":"AMZN","Date":"2015-02-11","Open":371.23001,"High":377.10001,"Low":371.10001,"Close":375.14002,"Adj Close":375.14002,"Volume":2786500}
{"Symbol":"AMZN","Date":"2015-02-12","Open":375.10001,"High":378.51001,"Low":373.14999,"Close":377.17001,"Adj Close":377.17001,"Volume":2791100}
{"Symbol":"AMZN","Date":"2015-02-13","Open":378.41,"High":383,"Low":377.01001,"Close":381.82999,"Adj Close":381.82999,"Volume":3475100}
{"Symbol":"AMZN","Date":"2015-02-17","Open":377.72,"High":379.98999,"Low":372.67001,"Close":375.42999,"Adj Close":375.42999,"Volume":3673200}
{"Symbol":"AMZN","Date":"2015-02-18","Open":373.78,"High":376.73999,"Low":372.85001,"Close":373.37,"Adj Close":373.37,"Volume":2523500}
{"Symbol":"AMZN","Date":"2015-02-19","Open":373.48999,"High":381.88,"Low":373.42999,"Close":379,"Adj Close":379,"Volume":2953800}
{"Symbol":"AMZN","Date":"2015-02-20","Open":378.62,"High":383.70001,"Low":375.84,"Close":383.66,"Adj Close":383.66,"Volume":3258000}
{"Symbol":"AMZN","Date":"2015-02-23","Open":383.44,"High":384.54001,"Low":378,"Close":380.14002,"Adj Close":380.14002,"Volume":2177000}
{"Symbol":"AMZN","Date":"2015-02-24","Open":378.64999,"High":380.48001,"Low":376.16,"Close":378.59,"Adj Close":378.59,"Volume":1920800}
{"Symbol":"AMZN","Date":"2015-02-25","Open":377.26999,"High":387.85001,"Low":376.54001,"Close":385.37,"Adj Close":385.37,"Volume":3174500}
{"Symbol":"AMZN","Date":"2015-02-26","Open":384.07001,"High":389.37,"Low":383.28,"Close":384.79999,"Adj Close":384.79999,"Volume":2687100}
{"Symbol":"AMZN","Date":"2015-02-27","Open":384,"High":385.98999,"Low":379.79001,"Close":380.16,"Adj Close":380.16,"Volume":2532300}
{"Symbol":"AMZN","Date":"2015-03-02","Open":380.85001,"High":385.89999,"Low":379.48001,"Close":385.66,"Adj Close":385.66,"Volume":2139200}
{"Symbol":"AMZN","Date":"2015-03-03","Open":383.95001,"High":386.10001,"Low":381.60001,"Close":384.60998,"Adj Close":384.60998,"Volume":1946500}
{"Symbol":"AMZN","Date":"2015-03-04","Open":385.70999,"High":387.89999,"Low":382.19,"Close":382.72,"Adj Close":382.72,"Volume":2252700}
{"Symbol":"AMZN","Date":"2015-03-05","Open":385.60998,"High":388.42001,"Low":383.89002,"Close":387.82999,"Adj Close":387.82999,"Volume":2693500}
{"Symbol":"AMZN","Date":"2015-03-06","Open":385.51999,"High":387,"Low":378.88,"Close":380.09,"Adj Close":380.09,"Volume":2627000}
{"Symbol":"AMZN","Date":"2015-03-09","Open":378.39999,"High":379.32999,"Low":375.28,"Close":378.56,"Adj Close":378.56,"Volume":2311400}
{"Symbol":"AMZN","Date":"2015-03-10","Open":377.45001,"High":377.76999,"Low":369.17999,"Close":369.51001,"Adj Close":369.51001,"Volume":3079600}
{"Symbol":"AMZN","Date":"2015-03-11","Open":370.60998,"High":373.35001,"Low":366.26001,"Close":366.37,"Adj Close":366.37,"Volume":2495100}
{"Symbol":"AMZN","Date":"2015-03-12","Open":368.82001,"High":375.5,"Low":367.51999,"Close":374.23999,"Adj Close":374.23999,"Volume":2810000}
{"Symbol":"AMZN","Date":"2015-03-13","Open":371.51999,"High":373.98999,"Low":366.67999,"Close":370.57999,"Adj Close":370.57999,"Volume":2611700}
{"Symbol":"AMZN","Date":"2015-03-16","Open":370.38,"High":373.94,"Low":366.72,"Close":373.35001,"Adj Close":373.35001,"Volume":2354100}
{"Symbol":"AMZN","Date":"2015-03-17","Open":371.10998,"High":374.5,"Low":369.64002,"Close":371.92001,"Adj Close":371.92001,"Volume":2034200}
{"Symbol":"AMZN","Date":"2015-03-18","Open":369.97,"High":375.98999,"Low":366.70001,"Close":375.14002,"Adj Close":375.14002,"Volume":2640600}
{"Symbol":"AMZN","Date":"2015-03-19","Open":373.87,"High":377.10998,"Low":372.19,"Close":373.23999,"Adj Close":373.23999,"Volume":1915700}
{"Symbol":"AMZN","Date":"2015-03-20","Open":376.29001,"High":379.37,"Low":375.92001,"Close":378.48999,"Adj Close":378.48999,"Volume":3763600}
{"Symbol":"AMZN","Date":"2015-03-23","Open":378.07001,"High":381.76999,"Low":374.94,"Close":375.10998,"Adj Close":375.10998,"Volume":2235300}
{"Symbol":"AMZN","Date":"2015-03-24","Open":373.98999,"High":375.23999,"Low":372.26999,"Close":374.09,"Adj Close":374.09,"Volume":2228200}
{"Symbol":"AMZN","Date":"2015-03-25","Open":375.17001,"High":380.5,"Low":370.29001,"Close":370.95999,"Adj Close":370.95999,"Volume":3429500}
{"Symbol":"AMZN","Date":"2015-03-26","Open":369.59,"High":371.39999,"Low":365.64999,"Close":367.35001,"Adj Close":367.35001,"Volume":2930000}
{"Symbol":"AMZN","Date":"2015-03-27","Open":367.10998,"High":373.17001,"Low":366.57001,"Close":370.56,"Adj Close":370.56,"Volume":2603800}
{"Symbol":"AMZN","Date":"2015-03-30","Open":371.87,"High":376.12,"Low":371.54999,"Close":374.59,"Adj Close":374.59,"Volume":1820900}
{"Symbol":"AMZN","Date":"2015-03-31","Open":373.23999,"High":377.70001,"Low":371.51001,"Close":372.10001,"Adj Close":372.10001,"Volume":2506100}
{"Symbol":"AMZN","Date":"2015-04-01","Open":372.10001,"High":373.16,"Low":368.34,"Close":370.26001,"Adj Close":370.26001,"Volume":2451100}
{"Symbol":"AMZN","Date":"2015-04-02","Open":370.5,"High":373.28,"Low":369,"Close":372.25,"Adj Close":372.25,"Volume":1875300}
{"Symbol":"AMZN","Date":"2015-04-06","Open":370.10001,"High":380.20001,"Low":369.35998,"Close":377.04001,"Adj Close":377.04001,"Volume":3050700}
{"Symbol":"AMZN","Date":"2015-04-07","Open":376.14999,"High":379.31,"Low":374.03,"Close":374.41,"Adj Close":374.41,"Volume":1954900}
{"Symbol":"AMZN","Date":"2015-04-08","Open":374.66,"High":381.57999,"Low":374.64999,"Close":381.20001,"Adj Close":381.20001,"Volume":2636400}
{"Symbol":"AMZN","Date":"2015-04-09","Open":380.66,"High":384.42001,"Low":378.79999,"Close":383.54001,"Adj Close":383.54001,"Volume":2392300}
{"Symbol":"AMZN","Date":"2015-04-10","Open":384.31,"High":387.12,"Low":381.32001,"Close":382.64999,"Adj Close":382.64999,"Volume":2573500}
{"Symbol":"AMZN","Date":"2015-04-13","Open":383.53,"High":385.28,"Low":380.14002,"Close":382.35998,"Adj Close":382.35998,"Volume":1894500}
{"Symbol":"AMZN","Date":"2015-04-14","Open":383.51001,"High":387.81,"Low":381.20999,"Close":385.10998,"Adj Close":385.10998,"Volume":2548800}
{"Symbol":"AMZN","Date":"2015-04-15","Open":384.64999,"High":385.78,"Low":381.64002,"Close":383.45001,"Adj Close":383.45001,"Volume":1933200}
{"Symbol":"AMZN","Date":"2015-04-16","Open":383.69,"High":387.45001,"Low":383.54999,"Close":386.04001,"Adj Close":386.04001,"Volume":2080400}
{"Symbol":"AMZN","Date":"2015-04-17","Open":382.63,"High":383.56,"Low":374.39999,"Close":375.56,"Adj Close":375.56,"Volume":3839700}
{"Symbol":"AMZN","Date":"2015-04-20","Open":378.54999,"High":391.94,"Low":377,"Close":389.51001,"Adj Close":389.51001,"Volume":5001400}
{"Symbol":"AMZN","Date":"2015-04-21","Open":391.31,"High":394.60001,"Low":386.79999,"Close":391.17999,"Adj Close":391.17999,"Volume":4643500}
{"Symbol":"AMZN","Date":"2015-04-22","Open":391.91,"High":394.28,"Low":388,"Close":389.79999,"Adj Close":389.79999,"Volume":3474700}
{"Symbol":"AMZN","Date":"2015-04-23","Open":390.20999,"High":391.88,"Low":386.14999,"Close":389.98999,"Adj Close":389.98999,"Volume":7980000}
{"Symbol":"AMZN","Date":"2015-04-24","Open":439,"High":452.64999,"Low":439,"Close":445.10001,"Adj Close":445.10001,"Volume":17176900}
{"Symbol":"AMZN","Date":"2015-04-27","Open":443.85998,"High":446.98999,"Low":437.41,"Close":438.56,"Adj Close":438.56,"Volume":5430900}
{"Symbol":"AMZN","Date":"2015-04-28","Open":438.51001,"High":439,"Low":428.04001,"Close":429.31,"Adj Close":429.31,"Volume":4140500}
{"Symbol":"AMZN","Date":"2015-04-29","Open":426.75,"High":434.23999,"Low":426.03,"Close":429.37,"Adj Close":429.37,"Volume":3621700}
{"Symbol":"AMZN","Date":"2015-04-30","Open":427.10998,"High":431.75,"Low":419.23999,"Close":421.78,"Adj Close":421.78,"Volume":3647900}
{"Symbol":"AMZN","Date":"2015-05-01","Open":423.82001,"High":425.64002,"Low":416,"Close":422.87,"Adj Close":422.87,"Volume":3565800}
{"Symbol":"AMZN","Date":"2015-05-04","Open":424.79999,"High":429.76999,"Low":422.42001,"Close":423.04001,"Adj Close":423.04001,"Volume":2270400}
{"Symbol":"AMZN","Date":"2015-05-05","Open":422.85001,"High":427.51001,"Low":421.01999,"Close":421.19,"Adj Close":421.19,"Volume":2856400}
{"Symbol":"AMZN","Date":"2015-05-06","Open":421.42999,"High":422.72,"Low":414.54999,"Close":419.10001,"Adj Close":419.10001,"Volume":2552500}
{"Symbol":"AMZN","Date":"2015-05-07","Open":424.14999,"High":428.5,"Low":422.85001,"Close":426.88,"Adj Close":426.88,"Volume":2766100}
{"Symbol":"AMZN","Date":"2015-05-08","Open":430.75,"High":435.20001,"Low":430.17001,"Close":433.69,"Adj Close":433.69,"Volume":2908800}
{"Symbol":"AMZN","Date":"2015-05-11","Open":432.51001,"High":439,"Low":431.37,"Close":432.85001,"Adj Close":432.85001,"Volume":2393700}
{"Symbol":"AMZN","Date":"2015-05-12","Open":431.07999,"High":433.25,"Low":426.70999,"Close":431.01999,"Adj Close":431.01999,"Volume":1947800}
{"Symbol":"AMZN","Date":"2015-05-13","Open":429.98001,"High":433.53,"Low":425.79999,"Close":426.87,"Adj Close":426.87,"Volume":1996300}
{"Symbol":"AMZN","Date":"2015-05-14","Open":429.45001,"High":433,"Low":427.01001,"Close":432.28,"Adj Close":432.28,"Volume":1888500}
{"Symbol":"AMZN","Date":"2015-05-15","Open":428,"High":430.39999,"Low":424.29999,"Close":426,"Adj Close":426,"Volume":4240300}
{"Symbol":"AMZN","Date":"2015-05-18","Open":426,"High":427.26999,"Low":421.45999,"Close":425.23999,"Adj Close":425.23999,"Volume":2268700}
{"Symbol":"AMZN","Date":"2015-05-19","Open":424.87,"High":428.23999,"Low":420.63,"Close":421.70999,"Adj Close":421.70999,"Volume":2464200}
{"Symbol":"AMZN","Date":"2015-05-20","Open":420.60001,"High":427.10001,"Low":418.35998,"Close":423.85998,"Adj Close":423.85998,"Volume":2196200}
{"Symbol":"AMZN","Date":"2015-05-21","Open":428,"High":436.89999,"Low":428,"Close":431.63,"Adj Close":431.63,"Volume":4121400}
{"Symbol":"AMZN","Date":"2015-05-22","Open":431.54999,"High":432.44,"Low":427.60998,"Close":427.63,"Adj Close":427.63,"Volume":2020600}
{"Symbol":"AMZN","Date":"2015-05-26","Open":426.20001,"High":427,"Low":422,"Close":425.47,"Adj Close":425.47,"Volume":2244200}
{"Symbol":"AMZN","Date":"2015-05-27","Open":427.45001,"High":431.85001,"Low":425.01001,"Close":431.42001,"Adj Close":431.42001,"Volume":2231100}
{"Symbol":"AMZN","Date":"2015-05-28","Open":429.70999,"High":431.35001,"Low":425.47,"Close":426.57001,"Adj Close":426.57001,"Volume":1912400}
{"Symbol":"AMZN","Date":"2015-05-29","Open":427.23001,"High":432.5,"Low":427.23001,"Close":429.23001,"Adj Close":429.23001,"Volume":3008600}
{"Symbol":"AMZN","Date":"2015-06-01","Open":430.39999,"High":433.16,"Low":426.20001,"Close":430.92001,"Adj Close":430.92001,"Volume":2253300}
{"Symbol":"AMZN","Date":"2015-06-02","Open":430.07001,"High":433.23001,"Low":426.25,"Close":430.98999,"Adj Close":430.98999,"Volume":1668900}
{"Symbol":"AMZN","Date":"2015-06-03","Open":434.39999,"High":438.39002,"Low":432.75,"Close":436.59,"Adj Close":436.59,"Volume":2727900}
{"Symbol":"AMZN","Date":"2015-06-04","Open":434.39999,"High":436.76001,"Low":429.26001,"Close":430.78,"Adj Close":430.78,"Volume":2510800}
{"Symbol":"AMZN","Date":"2015-06-05","Open":429.66,"High":430.79999,"Low":426.5,"Close":426.95001,"Adj Close":426.95001,"Volume":1907900}
{"Symbol":"AMZN","Date":"2015-06-08","Open":425.62,"High":426.79999,"Low":421.42999,"Close":423.5,"Adj Close":423.5,"Volume":2166900}
{"Symbol":"AMZN","Date":"2015-06-09","Open":422.95999,"High":427.48999,"Low":419.14002,"Close":425.48001,"Adj Close":425.48001,"Volume":2288700}
{"Symbol":"AMZN","Date":"2015-06-10","Open":426.45999,"High":432.20001,"Low":425.66,"Close":430.76999,"Adj Close":430.76999,"Volume":2172300}
{"Symbol":"AMZN","Date":"2015-06-11","Open":432.29001,"High":438.89002,"Low":431.47,"Close":432.97,"Adj Close":432.97,"Volume":2922500}
{"Symbol":"AMZN","Date":"2015-06-12","Open":431.25,"High":432.35998,"Low":428.26001,"Close":429.92001,"Adj Close":429.92001,"Volume":2054400}
{"Symbol":"AMZN","Date":"2015-06-15","Open":427.66,"High":428.04999,"Low":422.64002,"Close":423.67001,"Adj Close":423.67001,"Volume":2051000}
{"Symbol":"AMZN","Date":"2015-06-16","Open":424.14999,"High":427.97,"Low":422.67001,"Close":427.26001,"Adj Close":427.26001,"Volume":2296400}
{"Symbol":"AMZN","Date":"2015-06-17","Open":428.35998,"High":431.35001,"Low":424.75,"Close":427.81,"Adj Close":427.81,"Volume":2185900}
{"Symbol":"AMZN","Date":"2015-06-18","Open":430.29999,"High":439.73001,"Low":429.41,"Close":439.39002,"Adj Close":439.39002,"Volume":3378400}
{"Symbol":"AMZN","Date":"2015-06-19","Open":440.26001,"High":444.98999,"Low":433.23999,"Close":434.92001,"Adj Close":434.92001,"Volume":4495100}
{"Symbol":"AMZN","Date":"2015-06-22","Open":437,"High":439.23999,"Low":434.17999,"Close":436.29001,"Adj Close":436.29001,"Volume":1823600}
{"Symbol":"AMZN","Date":"2015-06-23","Open":435.59,"High":447.04001,"Low":433.69,"Close":445.98999,"Adj Close":445.98999,"Volume":3245000}
{"Symbol":"AMZN","Date":"2015-06-24","Open":444.97,"High":446.47,"Low":440.23001,"Close":440.84,"Adj Close":440.84,"Volume":2620800}
{"Symbol":"AMZN","Date":"2015-06-25","Open":438.07001,"High":443.47,"Low":436.39002,"Close":440.10001,"Adj Close":440.10001,"Volume":2237500}
{"Symbol":"AMZN","Date":"2015-06-26","Open":441.76001,"High":443.48999,"Low":435.06,"Close":438.10001,"Adj Close":438.10001,"Volume":2624500}
{"Symbol":"AMZN","Date":"2015-06-29","Open":434.98001,"High":437,"Low":429,"Close":429.85998,"Adj Close":429.85998,"Volume":2753200}
{"Symbol":"AMZN","Date":"2015-06-30","Open":434.20001,"High":435.57001,"Low":430.45999,"Close":434.09,"Adj Close":434.09,"Volume":2596900}
{"Symbol":"AMZN","Date":"2015-07-01","Open":439.35001,"High":440,"Low":435.57999,"Close":437.39002,"Adj Close":437.39002,"Volume":1987100}
{"Symbol":"AMZN","Date":"2015-07-02","Open":437,"High":438.20001,"Low":433.48001,"Close":437.70999,"Adj Close":437.70999,"Volume":1343400}
{"Symbol":"AMZN","Date":"2015-07-06","Open":435.23001,"High":439.73001,"Low":433.51999,"Close":436.04001,"Adj Close":436.04001,"Volume":1903200}
{"Symbol":"AMZN","Date":"2015-07-07","Open":435.67999,"High":437.73001,"Low":425.57001,"Close":436.72,"Adj Close":436.72,"Volume":3454200}
{"Symbol":"AMZN","Date":"2015-07-08","Open":434.35001,"High":435.98999,"Low":428.82999,"Close":429.70001,"Adj Close":429.70001,"Volume":2383100}
{"Symbol":"AMZN","Date":"2015-07-09","Open":434.89999,"High":438.72,"Low":434.14999,"Close":434.39002,"Adj Close":434.39002,"Volume":2271400}
{"Symbol":"AMZN","Date":"2015-07-10","Open":440.48999,"High":444.72,"Low":439,"Close":443.51001,"Adj Close":443.51001,"Volume":2401000}
{"Symbol":"AMZN","Date":"2015-07-13","Open":448.29001,"High":457.87,"Low":447.54001,"Close":455.57001,"Adj Close":455.57001,"Volume":3956800}
{"Symbol":"AMZN","Date":"2015-07-14","Open":462.32001,"High":469.60001,"Low":458.16,"Close":465.57001,"Adj Close":465.57001,"Volume":4736200}
{"Symbol":"AMZN","Date":"2015-07-15","Open":463.04001,"High":464.70001,"Low":460.20001,"Close":461.19,"Adj Close":461.19,"Volume":2987400}
{"Symbol":"AMZN","Date":"2015-07-16","Open":465.5,"High":475.88,"Low":464.79999,"Close":475.48001,"Adj Close":475.48001,"Volume":4095600}
{"Symbol":"AMZN","Date":"2015-07-17","Open":477.70001,"High":485.42001,"Low":477.25,"Close":483.01001,"Adj Close":483.01001,"Volume":4932200}
{"Symbol":"AMZN","Date":"2015-07-20","Open":492.57001,"High":493.20001,"Low":485.39999,"Close":488.10001,"Adj Close":488.10001,"Volume":4752500}
{"Symbol":"AMZN","Date":"2015-07-21","Open":487.89999,"High":488.88,"Low":482.54999,"Close":488,"Adj Close":488,"Volume":3181800}
{"Symbol":"AMZN","Date":"2015-07-22","Open":485.98999,"High":492.5,"Low":484.89999,"Close":488.26999,"Adj Close":488.26999,"Volume":3114900}
{"Symbol":"AMZN","Date":"2015-07-23","Open":491.66,"High":491.66,"Low":475.70001,"Close":482.17999,"Adj Close":482.17999,"Volume":9374400}
{"Symbol":"AMZN","Date":"2015-07-24","Open":578.98999,"High":580.57001,"Low":529.34998,"Close":529.41998,"Adj Close":529.41998,"Volume":21909400}
{"Symbol":"AMZN","Date":"2015-07-27","Open":527.75,"High":544.95001,"Low":526.59998,"Close":531.40997,"Adj Close":531.40997,"Volume":7491000}
{"Symbol":"AMZN","Date":"2015-07-28","Open":536,"High":536.39001,"Low":523.12,"Close":526.03003,"Adj Close":526.03003,"Volume":5273100}
{"Symbol":"AMZN","Date":"2015-07-29","Open":530.91998,"High":532.96997,"Low":525.02002,"Close":529,"Adj Close":529,"Volume":3752600}
{"Symbol":"AMZN","Date":"2015-07-30","Open":527.65002,"High":539.20001,"Low":524.28998,"Close":536.76001,"Adj Close":536.76001,"Volume":3743100}
{"Symbol":"AMZN","Date":"2015-07-31","Open":539.09003,"High":542.84003,"Low":534.52002,"Close":536.15002,"Adj Close":536.15002,"Volume":3025600}
{"Symbol":"AMZN","Date":"2015-08-03","Open":537.45001,"High":540.44,"Low":529.35999,"Close":535.03003,"Adj Close":535.03003,"Volume":3014200}
{"Symbol":"AMZN","Date":"2015-08-04","Open":529.69,"High":536.95001,"Low":529.15997,"Close":531.90002,"Adj Close":531.90002,"Volume":2934600}
{"Symbol":"AMZN","Date":"2015-08-05","Open":538.79999,"High":539.14001,"Low":534.12,"Close":537.01001,"Adj Close":537.01001,"Volume":2889400}
{"Symbol":"AMZN","Date":"2015-08-06","Open":539.29999,"High":542.73999,"Low":527.52002,"Close":529.46002,"Adj Close":529.46002,"Volume":3820500}
{"Symbol":"AMZN","Date":"2015-08-07","Open":529.15997,"High":529.46002,"Low":518.21002,"Close":522.62,"Adj Close":522.62,"Volume":3969200}
{"Symbol":"AMZN","Date":"2015-08-10","Open":528.52002,"High":532.28003,"Low":523,"Close":524,"Adj Close":524,"Volume":2615900}
{"Symbol":"AMZN","Date":"2015-08-11","Open":523.65002,"High":528.97998,"Low":522,"Close":527.46002,"Adj Close":527.46002,"Volume":2657900}
{"Symbol":"AMZN","Date":"2015-08-12","Open":523.75,"High":527.5,"Low":513.06,"Close":525.90997,"Adj Close":525.90997,"Volume":3962300}
{"Symbol":"AMZN","Date":"2015-08-13","Open":527.37,"High":534.65997,"Low":525.48999,"Close":529.65997,"Adj Close":529.65997,"Volume":2895200}
{"Symbol":"AMZN","Date":"2015-08-14","Open":528.25,"High":534.10999,"Low":528.25,"Close":531.52002,"Adj Close":531.52002,"Volume":1983200}
{"Symbol":"AMZN","Date":"2015-08-17","Open":531.28998,"High":538.73999,"Low":527.12,"Close":535.21997,"Adj Close":535.21997,"Volume":2581700}
{"Symbol":"AMZN","Date":"2015-08-18","Open":535.03998,"High":539.48999,"Low":533,"Close":535.02002,"Adj Close":535.02002,"Volume":2071300}
{"Symbol":"AMZN","Date":"2015-08-19","Open":533.73999,"High":537.25,"Low":529,"Close":532.91998,"Adj Close":532.91998,"Volume":2324000}
{"Symbol":"AMZN","Date":"2015-08-20","Open":530.39001,"High":533.25,"Low":515.77002,"Close":515.78003,"Adj Close":515.78003,"Volume":4408000}
{"Symbol":"AMZN","Date":"2015-08-21","Open":507.35998,"High":512.33002,"Low":494.47,"Close":494.47,"Adj Close":494.47,"Volume":6706500}
{"Symbol":"AMZN","Date":"2015-08-24","Open":463.57999,"High":476.57999,"Low":451,"Close":463.37,"Adj Close":463.37,"Volume":10097600}
{"Symbol":"AMZN","Date":"2015-08-25","Open":487.48999,"High":489.44,"Low":466.25,"Close":466.37,"Adj Close":466.37,"Volume":5679300}
{"Symbol":"AMZN","Date":"2015-08-26","Open":484.01999,"High":503.72,"Low":478.76001,"Close":500.76999,"Adj Close":500.76999,"Volume":6358600}
{"Symbol":"AMZN","Date":"2015-08-27","Open":513.71002,"High":522.69,"Low":507.26001,"Close":518.37,"Adj Close":518.37,"Volume":6114500}
{"Symbol":"AMZN","Date":"2015-08-28","Open":517.5,"High":521.5,"Low":513.03998,"Close":518.01001,"Adj Close":518.01001,"Volume":2746700}
{"Symbol":"AMZN","Date":"2015-08-31","Open":516.44,"High":519.40997,"Low":509.07001,"Close":512.89001,"Adj Close":512.89001,"Volume":2983000}
{"Symbol":"AMZN","Date":"2015-09-01","Open":499.14002,"High":510,"Low":493.42999,"Close":496.54001,"Adj Close":496.54001,"Volume":3864500}
{"Symbol":"AMZN","Date":"2015-09-02","Open":505.09,"High":510.85998,"Low":497.72,"Close":510.54999,"Adj Close":510.54999,"Volume":3707100}
{"Symbol":"AMZN","Date":"2015-09-03","Open":514.5,"High":515.84003,"Low":502.57001,"Close":504.72,"Adj Close":504.72,"Volume":3149700}
{"Symbol":"AMZN","Date":"2015-09-04","Open":497.64999,"High":502.85001,"Low":495.64002,"Close":499,"Adj Close":499,"Volume":2692500}
{"Symbol":"AMZN","Date":"2015-09-08","Open":508.69,"High":518.34998,"Low":508.51001,"Close":517.53998,"Adj Close":517.53998,"Volume":3810700}
{"Symbol":"AMZN","Date":"2015-09-09","Open":524,"High":529.95001,"Low":515.06,"Close":516.89001,"Adj Close":516.89001,"Volume":4338700}
{"Symbol":"AMZN","Date":"2015-09-10","Open":515.15002,"High":526.13,"Low":514.78003,"Close":522.23999,"Adj Close":522.23999,"Volume":2576000}
{"Symbol":"AMZN","Date":"2015-09-11","Open":521.07001,"High":529.44,"Low":520.60999,"Close":529.44,"Adj Close":529.44,"Volume":3227900}
{"Symbol":"AMZN","Date":"2015-09-14","Open":529.44,"High":532.45001,"Low":518.58002,"Close":521.38,"Adj Close":521.38,"Volume":3130200}
{"Symbol":"AMZN","Date":"2015-09-15","Open":523.25,"High":527.91998,"Low":517.20001,"Close":522.37,"Adj Close":522.37,"Volume":2845600}
{"Symbol":"AMZN","Date":"2015-09-16","Open":521.97998,"High":528.29999,"Low":518.52002,"Close":527.39001,"Adj Close":527.39001,"Volume":2252800}
{"Symbol":"AMZN","Date":"2015-09-17","Open":526.97998,"High":546.96997,"Low":526.57001,"Close":538.87,"Adj Close":538.87,"Volume":4169500}
{"Symbol":"AMZN","Date":"2015-09-18","Open":534.62,"High":546.23999,"Low":531.34998,"Close":540.26001,"Adj Close":540.26001,"Volume":6125600}
{"Symbol":"AMZN","Date":"2015-09-21","Open":544.33002,"High":549.78003,"Low":539.59003,"Close":548.39001,"Adj Close":548.39001,"Volume":3283300}
{"Symbol":"AMZN","Date":"2015-09-22","Open":539.71002,"High":543.54999,"Low":532.65997,"Close":538.40002,"Adj Close":538.40002,"Volume":3841700}
{"Symbol":"AMZN","Date":"2015-09-23","Open":538.29999,"High":541.21002,"Low":534,"Close":536.07001,"Adj Close":536.07001,"Volume":2237600}
{"Symbol":"AMZN","Date":"2015-09-24","Open":530.54999,"High":534.56,"Low":522.87,"Close":533.75,"Adj Close":533.75,"Volume":3501000}
{"Symbol":"AMZN","Date":"2015-09-25","Open":542.57001,"High":542.79999,"Low":521.40002,"Close":524.25,"Adj Close":524.25,"Volume":4031000}
{"Symbol":"AMZN","Date":"2015-09-28","Open":520.02002,"High":520.28003,"Low":494.32999,"Close":504.06,"Adj Close":504.06,"Volume":5434500}
{"Symbol":"AMZN","Date":"2015-09-29","Open":506,"High":511.48001,"Low":490.5,"Close":496.07001,"Adj Close":496.07001,"Volume":4457500}
{"Symbol":"AMZN","Date":"2015-09-30","Open":505.44,"High":512.79999,"Low":501.67001,"Close":511.89002,"Adj Close":511.89002,"Volume":3990400}
{"Symbol":"AMZN","Date":"2015-10-01","Open":511,"High":520.79999,"Low":506,"Close":520.71997,"Adj Close":520.71997,"Volume":3768500}
{"Symbol":"AMZN","Date":"2015-10-02","Open":512.98999,"High":532.59998,"Low":508.10001,"Close":532.53998,"Adj Close":532.53998,"Volume":4597800}
{"Symbol":"AMZN","Date":"2015-10-05","Open":536.98999,"High":545.90997,"Low":536,"Close":543.67999,"Adj Close":543.67999,"Volume":3391400}
{"Symbol":"AMZN","Date":"2015-10-06","Open":545.5,"High":551.5,"Low":533.33002,"Close":537.47998,"Adj Close":537.47998,"Volume":4502800}
{"Symbol":"AMZN","Date":"2015-10-07","Open":541.78998,"High":542,"Low":529,"Close":541.94,"Adj Close":541.94,"Volume":3812100}
{"Symbol":"AMZN","Date":"2015-10-08","Open":536.71002,"High":539.39001,"Low":519.89001,"Close":533.15997,"Adj Close":533.15997,"Volume":4676400}
{"Symbol":"AMZN","Date":"2015-10-09","Open":534.47998,"High":541.78998,"Low":530.27002,"Close":539.79999,"Adj Close":539.79999,"Volume":3537400}
{"Symbol":"AMZN","Date":"2015-10-12","Open":539.96002,"High":550.82001,"Low":539.79999,"Close":550.19,"Adj Close":550.19,"Volume":2776100}
{"Symbol":"AMZN","Date":"2015-10-13","Open":546.26001,"High":553.20001,"Low":543.09998,"Close":548.90002,"Adj Close":548.90002,"Volume":2938000}
{"Symbol":"AMZN","Date":"2015-10-14","Open":551.34003,"High":552.25,"Low":539.67999,"Close":544.83002,"Adj Close":544.83002,"Volume":3582100}
{"Symbol":"AMZN","Date":"2015-10-15","Open":547.75,"High":563,"Low":547,"Close":562.44,"Adj Close":562.44,"Volume":4937000}
{"Symbol":"AMZN","Date":"2015-10-16","Open":565.27002,"High":570.94,"Low":560.31,"Close":570.76001,"Adj Close":570.76001,"Volume":4315800}
{"Symbol":"AMZN","Date":"2015-10-19","Open":570.76001,"High":579,"Low":567.38,"Close":573.15002,"Adj Close":573.15002,"Volume":4375400}
{"Symbol":"AMZN","Date":"2015-10-20","Open":572,"High":573,"Low":555.28003,"Close":560.88,"Adj Close":560.88,"Volume":4327900}
{"Symbol":"AMZN","Date":"2015-10-21","Open":563.87,"High":565.25,"Low":552.52002,"Close":555.77002,"Adj Close":555.77002,"Volume":3343600}
{"Symbol":"AMZN","Date":"2015-10-22","Open":562.70001,"High":569.15002,"Low":556.66998,"Close":563.90997,"Adj Close":563.90997,"Volume":7779400}
{"Symbol":"AMZN","Date":"2015-10-23","Open":617.67999,"High":619.45001,"Low":595.35999,"Close":599.03003,"Adj Close":599.03003,"Volume":10692700}
{"Symbol":"AMZN","Date":"2015-10-26","Open":602.29999,"High":609.84998,"Low":596.28998,"Close":608.60999,"Adj Close":608.60999,"Volume":4269700}
{"Symbol":"AMZN","Date":"2015-10-27","Open":608.59998,"High":614.71002,"Low":605.53003,"Close":611.01001,"Adj Close":611.01001,"Volume":3787100}
{"Symbol":"AMZN","Date":"2015-10-28","Open":612.29999,"High":617.22998,"Low":609.5,"Close":617.09998,"Adj Close":617.09998,"Volume":3926200}
{"Symbol":"AMZN","Date":"2015-10-29","Open":617.70001,"High":627.53998,"Low":615.39001,"Close":626.54999,"Adj Close":626.54999,"Volume":3858600}
{"Symbol":"AMZN","Date":"2015-10-30","Open":626.01001,"High":630.71997,"Low":625.28003,"Close":625.90002,"Adj Close":625.90002,"Volume":3874400}
{"Symbol":"AMZN","Date":"2015-11-02","Open":627.13,"High":628.63,"Low":620.40997,"Close":628.34998,"Adj Close":628.34998,"Volume":2816500}
{"Symbol":"AMZN","Date":"2015-11-03","Open":629.53003,"High":629.89001,"Low":622,"Close":625.31,"Adj Close":625.31,"Volume":3246900}
{"Symbol":"AMZN","Date":"2015-11-04","Open":627.76001,"High":645.92999,"Low":627.34998,"Close":640.95001,"Adj Close":640.95001,"Volume":4831800}
{"Symbol":"AMZN","Date":"2015-11-05","Open":647.09998,"High":657,"Low":643.09003,"Close":655.65002,"Adj Close":655.65002,"Volume":4723800}
{"Symbol":"AMZN","Date":"2015-11-06","Open":655,"High":662.26001,"Low":652,"Close":659.37,"Adj Close":659.37,"Volume":4092200}
{"Symbol":"AMZN","Date":"2015-11-09","Open":658.65002,"High":661.96002,"Low":647.84998,"Close":655.48999,"Adj Close":655.48999,"Volume":4048800}
{"Symbol":"AMZN","Date":"2015-11-10","Open":651.01001,"High":660,"Low":647.26001,"Close":659.67999,"Adj Close":659.67999,"Volume":3489500}
{"Symbol":"AMZN","Date":"2015-11-11","Open":663.25,"High":675.96002,"Low":663.25,"Close":673.25,"Adj Close":673.25,"Volume":5387300}
{"Symbol":"AMZN","Date":"2015-11-12","Open":673,"High":675.64001,"Low":664.21997,"Close":665.59998,"Adj Close":665.59998,"Volume":4284700}
{"Symbol":"AMZN","Date":"2015-11-13","Open":663.57001,"High":667,"Low":640.45001,"Close":642.34998,"Adj Close":642.34998,"Volume":6261100}
{"Symbol":"AMZN","Date":"2015-11-16","Open":640.91998,"High":649.98999,"Low":622.28998,"Close":647.81,"Adj Close":647.81,"Volume":7435900}
{"Symbol":"AMZN","Date":"2015-11-17","Open":650.65002,"High":653.25,"Low":641,"Close":643.29999,"Adj Close":643.29999,"Volume":4320200}
{"Symbol":"AMZN","Date":"2015-11-18","Open":646.51001,"High":664.88,"Low":646.37,"Close":663.53998,"Adj Close":663.53998,"Volume":4469800}
{"Symbol":"AMZN","Date":"2015-11-19","Open":664.98999,"High":672.85999,"Low":659,"Close":661.27002,"Adj Close":661.27002,"Volume":4705200}
{"Symbol":"AMZN","Date":"2015-11-20","Open":667.94,"High":668.87,"Low":657.57001,"Close":668.45001,"Adj Close":668.45001,"Volume":3896100}
{"Symbol":"AMZN","Date":"2015-11-23","Open":671.5,"High":682.77002,"Low":670.12,"Close":678.98999,"Adj Close":678.98999,"Volume":4385100}
{"Symbol":"AMZN","Date":"2015-11-24","Open":674.14001,"High":675.79999,"Low":661.21002,"Close":671.15002,"Adj Close":671.15002,"Volume":4543400}
{"Symbol":"AMZN","Date":"2015-11-25","Open":675,"High":679.70001,"Low":671.23999,"Close":675.34003,"Adj Close":675.34003,"Volume":2697900}
{"Symbol":"AMZN","Date":"2015-11-27","Open":680.79999,"High":680.98999,"Low":672.09998,"Close":673.26001,"Adj Close":673.26001,"Volume":1966800}
{"Symbol":"AMZN","Date":"2015-11-30","Open":675.90002,"High":681.28998,"Low":664.59998,"Close":664.79999,"Adj Close":664.79999,"Volume":5693200}
{"Symbol":"AMZN","Date":"2015-12-01","Open":673.75,"High":681,"Low":667.85999,"Close":679.06,"Adj Close":679.06,"Volume":4751200}
{"Symbol":"AMZN","Date":"2015-12-02","Open":681,"High":684.82001,"Low":674.25,"Close":676.01001,"Adj Close":676.01001,"Volume":4273500}
{"Symbol":"AMZN","Date":"2015-12-03","Open":679.44,"High":682.78998,"Low":661.47998,"Close":666.25,"Adj Close":666.25,"Volume":5064700}
{"Symbol":"AMZN","Date":"2015-12-04","Open":666,"High":674.78003,"Low":661.40002,"Close":672.64001,"Adj Close":672.64001,"Volume":4534800}
{"Symbol":"AMZN","Date":"2015-12-07","Open":674.73999,"High":675.46002,"Low":660.5,"Close":669.83002,"Adj Close":669.83002,"Volume":3732800}
{"Symbol":"AMZN","Date":"2015-12-08","Open":663.13,"High":679.98999,"Low":659.78998,"Close":677.33002,"Adj Close":677.33002,"Volume":3651900}
{"Symbol":"AMZN","Date":"2015-12-09","Open":678,"High":679,"Low":655.67999,"Close":664.78998,"Adj Close":664.78998,"Volume":5158200}
{"Symbol":"AMZN","Date":"2015-12-10","Open":665.59003,"High":668.53003,"Low":659.56,"Close":662.32001,"Adj Close":662.32001,"Volume":3440200}
{"Symbol":"AMZN","Date":"2015-12-11","Open":651.22998,"High":657.88,"Low":639.62,"Close":640.15002,"Adj Close":640.15002,"Volume":5474400}
{"Symbol":"AMZN","Date":"2015-12-14","Open":641.75,"High":658.59003,"Low":635.27002,"Close":657.90997,"Adj Close":657.90997,"Volume":4329700}
{"Symbol":"AMZN","Date":"2015-12-15","Open":665.03003,"High":671.5,"Low":657.34998,"Close":658.64001,"Adj Close":658.64001,"Volume":4753400}
{"Symbol":"AMZN","Date":"2015-12-16","Open":663.56,"High":677.34998,"Low":659.32001,"Close":675.77002,"Adj Close":675.77002,"Volume":3964500}
{"Symbol":"AMZN","Date":"2015-12-17","Open":680,"High":682.5,"Low":670.65002,"Close":670.65002,"Adj Close":670.65002,"Volume":3681600}
{"Symbol":"AMZN","Date":"2015-12-18","Open":668.65002,"High":676.84003,"Low":664.13,"Close":664.14001,"Adj Close":664.14001,"Volume":6841300}
{"Symbol":"AMZN","Date":"2015-12-21","Open":668.5,"High":669.90002,"Low":658.92999,"Close":664.51001,"Adj Close":664.51001,"Volume":3250900}
{"Symbol":"AMZN","Date":"2015-12-22","Open":666.83002,"High":668.48999,"Low":659.26001,"Close":663.15002,"Adj Close":663.15002,"Volume":2664000}
{"Symbol":"AMZN","Date":"2015-12-23","Open":666.5,"High":666.59998,"Low":656.63,"Close":663.70001,"Adj Close":663.70001,"Volume":2722900}
{"Symbol":"AMZN","Date":"2015-12-24","Open":663.34998,"High":664.67999,"Low":660.59998,"Close":662.78998,"Adj Close":662.78998,"Volume":1093000}
{"Symbol":"AMZN","Date":"2015-12-28","Open":665.56,"High":675.5,"Low":665.5,"Close":675.20001,"Adj Close":675.20001,"Volume":3775800}
{"Symbol":"AMZN","Date":"2015-12-29","Open":677.97998,"High":696.44,"Low":677.89001,"Close":693.96997,"Adj Close":693.96997,"Volume":5735000}
{"Symbol":"AMZN","Date":"2015-12-30","Open":691.89001,"High":695.48999,"Low":686.38,"Close":689.07001,"Adj Close":689.07001,"Volume":3519000}
{"Symbol":"AMZN","Date":"2015-12-31","Open":686.08002,"High":687.75,"Low":675.89001,"Close":675.89001,"Adj Close":675.89001,"Volume":3749600}
{"Symbol":"AMZN","Date":"2016-01-04","Open":656.28998,"High":657.71997,"Low":627.51001,"Close":636.98999,"Adj Close":636.98999,"Volume":9314500}
{"Symbol":"AMZN","Date":"2016-01-05","Open":646.85999,"High":646.90997,"Low":627.65002,"Close":633.78998,"Adj Close":633.78998,"Volume":5822600}
{"Symbol":"AMZN","Date":"2016-01-06","Open":622,"High":639.78998,"Low":620.31,"Close":632.65002,"Adj Close":632.65002,"Volume":5329200}
{"Symbol":"AMZN","Date":"2016-01-07","Open":621.79999,"High":630,"Low":605.21002,"Close":607.94,"Adj Close":607.94,"Volume":7074900}
{"Symbol":"AMZN","Date":"2016-01-08","Open":619.65997,"High":624.14001,"Low":606,"Close":607.04999,"Adj Close":607.04999,"Volume":5512900}
{"Symbol":"AMZN","Date":"2016-01-11","Open":612.47998,"High":619.84998,"Low":598.57001,"Close":617.73999,"Adj Close":617.73999,"Volume":4869200}
{"Symbol":"AMZN","Date":"2016-01-12","Open":625.25,"High":625.98999,"Low":612.23999,"Close":617.89001,"Adj Close":617.89001,"Volume":4724100}
{"Symbol":"AMZN","Date":"2016-01-13","Open":620.88,"High":620.88,"Low":579.15997,"Close":581.81,"Adj Close":581.81,"Volume":7655200}
{"Symbol":"AMZN","Date":"2016-01-14","Open":580.25,"High":602.25,"Low":569.88,"Close":593,"Adj Close":593,"Volume":7238000}
{"Symbol":"AMZN","Date":"2016-01-15","Open":572.23999,"High":584.62,"Low":565.29999,"Close":570.17999,"Adj Close":570.17999,"Volume":7784500}
{"Symbol":"AMZN","Date":"2016-01-19","Open":577.09003,"High":584,"Low":566.45001,"Close":574.47998,"Adj Close":574.47998,"Volume":4807200}
{"Symbol":"AMZN","Date":"2016-01-20","Open":564.35999,"High":578.45001,"Low":547.17999,"Close":571.77002,"Adj Close":571.77002,"Volume":7966400}
{"Symbol":"AMZN","Date":"2016-01-21","Open":573.58002,"High":588.81,"Low":568.21997,"Close":575.02002,"Adj Close":575.02002,"Volume":4952200}
{"Symbol":"AMZN","Date":"2016-01-22","Open":588.72998,"High":600.09998,"Low":584.10999,"Close":596.38,"Adj Close":596.38,"Volume":5120100}
{"Symbol":"AMZN","Date":"2016-01-25","Open":597.98999,"High":608.5,"Low":594.56,"Close":596.53003,"Adj Close":596.53003,"Volume":4396100}
{"Symbol":"AMZN","Date":"2016-01-26","Open":603.45001,"High":604.5,"Low":590.38,"Close":601.25,"Adj Close":601.25,"Volume":3743200}
{"Symbol":"AMZN","Date":"2016-01-27","Open":601.98999,"High":603.39001,"Low":578.78003,"Close":583.34998,"Adj Close":583.34998,"Volume":5152900}
{"Symbol":"AMZN","Date":"2016-01-28","Open":608.37,"High":638.06,"Low":597.54999,"Close":635.34998,"Adj Close":635.34998,"Volume":14015200}
{"Symbol":"AMZN","Date":"2016-01-29","Open":571.97998,"High":593,"Low":570,"Close":587,"Adj Close":587,"Volume":14677600}
{"Symbol":"AMZN","Date":"2016-02-01","Open":578.15002,"High":581.79999,"Low":570.31,"Close":574.81,"Adj Close":574.81,"Volume":6355100}
{"Symbol":"AMZN","Date":"2016-02-02","Open":570,"High":571.56,"Low":550.09003,"Close":552.09998,"Adj Close":552.09998,"Volume":6312000}
{"Symbol":"AMZN","Date":"2016-02-03","Open":553.5,"High":556,"Low":521.90002,"Close":531.07001,"Adj Close":531.07001,"Volume":10048700}
{"Symbol":"AMZN","Date":"2016-02-04","Open":525,"High":538.98999,"Low":519.21997,"Close":536.26001,"Adj Close":536.26001,"Volume":6176600}
{"Symbol":"AMZN","Date":"2016-02-05","Open":529.28003,"High":529.45001,"Low":499.19,"Close":502.13,"Adj Close":502.13,"Volume":9708900}
{"Symbol":"AMZN","Date":"2016-02-08","Open":486.47,"High":493.5,"Low":475.20999,"Close":488.10001,"Adj Close":488.10001,"Volume":9825500}
{"Symbol":"AMZN","Date":"2016-02-09","Open":478.01001,"High":498.38,"Low":474,"Close":482.07001,"Adj Close":482.07001,"Volume":7045900}
{"Symbol":"AMZN","Date":"2016-02-10","Open":491.76001,"High":504.66,"Low":486,"Close":490.48001,"Adj Close":490.48001,"Volume":6786200}
{"Symbol":"AMZN","Date":"2016-02-11","Open":491.17001,"High":509.29999,"Low":484,"Close":503.82001,"Adj Close":503.82001,"Volume":7397400}
{"Symbol":"AMZN","Date":"2016-02-12","Open":510.70001,"High":516.75,"Low":501.48999,"Close":507.07999,"Adj Close":507.07999,"Volume":5384800}
{"Symbol":"AMZN","Date":"2016-02-16","Open":519.47998,"High":524.45001,"Low":511.66,"Close":521.09998,"Adj Close":521.09998,"Volume":5118500}
{"Symbol":"AMZN","Date":"2016-02-17","Open":528.73999,"High":537.47998,"Low":519.39001,"Close":534.09998,"Adj Close":534.09998,"Volume":4824000}
{"Symbol":"AMZN","Date":"2016-02-18","Open":541.19,"High":541.20001,"Low":523.72998,"Close":525,"Adj Close":525,"Volume":4735000}
{"Symbol":"AMZN","Date":"2016-02-19","Open":520.71002,"High":535.95001,"Low":515.34998,"Close":534.90002,"Adj Close":534.90002,"Volume":4974700}
{"Symbol":"AMZN","Date":"2016-02-22","Open":542.20001,"High":560.65002,"Low":541.08002,"Close":559.5,"Adj Close":559.5,"Volume":5566600}
{"Symbol":"AMZN","Date":"2016-02-23","Open":555.54999,"High":556.90997,"Low":545.33002,"Close":552.94,"Adj Close":552.94,"Volume":4050800}
{"Symbol":"AMZN","Date":"2016-02-24","Open":545.75,"High":554.27002,"Low":533.15002,"Close":554.03998,"Adj Close":554.03998,"Volume":6231700}
{"Symbol":"AMZN","Date":"2016-02-25","Open":555.52002,"High":559.39001,"Low":545.28998,"Close":555.15002,"Adj Close":555.15002,"Volume":4510500}
{"Symbol":"AMZN","Date":"2016-02-26","Open":560.12,"High":562.5,"Low":553.16998,"Close":555.22998,"Adj Close":555.22998,"Volume":4877000}
{"Symbol":"AMZN","Date":"2016-02-29","Open":554,"High":564.81,"Low":552.51001,"Close":552.52002,"Adj Close":552.52002,"Volume":4145400}
{"Symbol":"AMZN","Date":"2016-03-01","Open":556.28998,"High":579.25,"Low":556,"Close":579.03998,"Adj Close":579.03998,"Volume":5038500}
{"Symbol":"AMZN","Date":"2016-03-02","Open":581.75,"High":585,"Low":573.70001,"Close":580.21002,"Adj Close":580.21002,"Volume":4582200}
{"Symbol":"AMZN","Date":"2016-03-03","Open":577.96002,"High":579.87,"Low":573.10999,"Close":577.48999,"Adj Close":577.48999,"Volume":2736700}
{"Symbol":"AMZN","Date":"2016-03-04","Open":581.07001,"High":581.40002,"Low":571.07001,"Close":575.14001,"Adj Close":575.14001,"Volume":3416500}
{"Symbol":"AMZN","Date":"2016-03-07","Open":573.53998,"High":573.63,"Low":555.54999,"Close":562.79999,"Adj Close":562.79999,"Volume":4926900}
{"Symbol":"AMZN","Date":"2016-03-08","Open":557.87,"High":571.34998,"Low":554.73999,"Close":560.26001,"Adj Close":560.26001,"Volume":4730000}
{"Symbol":"AMZN","Date":"2016-03-09","Open":559.56,"High":560.34998,"Low":550.13,"Close":559.46997,"Adj Close":559.46997,"Volume":4377300}
{"Symbol":"AMZN","Date":"2016-03-10","Open":566.73999,"High":567,"Low":547.90002,"Close":558.92999,"Adj Close":558.92999,"Volume":3914300}
{"Symbol":"AMZN","Date":"2016-03-11","Open":566.95001,"High":570.06,"Low":562.72998,"Close":569.60999,"Adj Close":569.60999,"Volume":3771300}
{"Symbol":"AMZN","Date":"2016-03-14","Open":567,"High":576.89001,"Low":563.04999,"Close":573.37,"Adj Close":573.37,"Volume":3454200}
{"Symbol":"AMZN","Date":"2016-03-15","Open":571,"High":581.52002,"Low":567,"Close":577.02002,"Adj Close":577.02002,"Volume":3876800}
{"Symbol":"AMZN","Date":"2016-03-16","Open":576.64001,"High":581.32001,"Low":571.14001,"Close":574.27002,"Adj Close":574.27002,"Volume":3537700}
{"Symbol":"AMZN","Date":"2016-03-17","Open":569.51001,"High":571.40002,"Low":555.01001,"Close":559.44,"Adj Close":559.44,"Volume":5928100}
{"Symbol":"AMZN","Date":"2016-03-18","Open":560.94,"High":562.33002,"Low":546.09003,"Close":552.08002,"Adj Close":552.08002,"Volume":7296900}
{"Symbol":"AMZN","Date":"2016-03-21","Open":548.90997,"High":555.23999,"Low":538.58002,"Close":553.97998,"Adj Close":553.97998,"Volume":5155700}
{"Symbol":"AMZN","Date":"2016-03-22","Open":545.10999,"High":562.76001,"Low":545.04999,"Close":560.47998,"Adj Close":560.47998,"Volume":4000600}
{"Symbol":"AMZN","Date":"2016-03-23","Open":561,"High":572.47998,"Low":558.09998,"Close":569.63,"Adj Close":569.63,"Volume":3983700}
{"Symbol":"AMZN","Date":"2016-03-24","Open":567.10999,"High":583.54999,"Low":567.08002,"Close":582.95001,"Adj Close":582.95001,"Volume":5185500}
{"Symbol":"AMZN","Date":"2016-03-28","Open":584.40002,"High":584.75,"Low":575.56,"Close":579.87,"Adj Close":579.87,"Volume":3121500}
{"Symbol":"AMZN","Date":"2016-03-29","Open":580.15002,"High":595.84998,"Low":576.5,"Close":593.85999,"Adj Close":593.85999,"Volume":4167100}
{"Symbol":"AMZN","Date":"2016-03-30","Open":596.71002,"High":603.23999,"Low":595,"Close":598.69,"Adj Close":598.69,"Volume":3890500}
{"Symbol":"AMZN","Date":"2016-03-31","Open":599.28003,"High":600.75,"Low":592.21002,"Close":593.64001,"Adj Close":593.64001,"Volume":2681800}
{"Symbol":"AMZN","Date":"2016-04-01","Open":590.48999,"High":599.03003,"Low":588.29999,"Close":598.5,"Adj Close":598.5,"Volume":2917400}
{"Symbol":"AMZN","Date":"2016-04-04","Open":599,"High":599.5,"Low":590.54999,"Close":593.19,"Adj Close":593.19,"Volume":2470800}
{"Symbol":"AMZN","Date":"2016-04-05","Open":590.77002,"High":593.46997,"Low":585.25,"Close":586.14001,"Adj Close":586.14001,"Volume":2308900}
{"Symbol":"AMZN","Date":"2016-04-06","Open":587.52002,"High":602.39001,"Low":587.5,"Close":602.08002,"Adj Close":602.08002,"Volume":2833500}
{"Symbol":"AMZN","Date":"2016-04-07","Open":598.76001,"High":599.59998,"Low":589.08002,"Close":591.42999,"Adj Close":591.42999,"Volume":3189000}
{"Symbol":"AMZN","Date":"2016-04-08","Open":594.32001,"High":597.85999,"Low":589,"Close":594.59998,"Adj Close":594.59998,"Volume":2591900}
{"Symbol":"AMZN","Date":"2016-04-11","Open":596.14001,"High":604,"Low":594.90997,"Close":595.92999,"Adj Close":595.92999,"Volume":2704300}
{"Symbol":"AMZN","Date":"2016-04-12","Open":598.40002,"High":604.06,"Low":592.31,"Close":603.16998,"Adj Close":603.16998,"Volume":2636300}
{"Symbol":"AMZN","Date":"2016-04-13","Open":607.67999,"High":616.81,"Low":605.28998,"Close":614.82001,"Adj Close":614.82001,"Volume":4228300}
{"Symbol":"AMZN","Date":"2016-04-14","Open":615.07001,"High":624.38,"Low":615.07001,"Close":620.75,"Adj Close":620.75,"Volume":3474300}
{"Symbol":"AMZN","Date":"2016-04-15","Open":621.91998,"High":626.77002,"Low":618.10999,"Close":625.89001,"Adj Close":625.89001,"Volume":2887700}
{"Symbol":"AMZN","Date":"2016-04-18","Open":625.34998,"High":637.64001,"Low":624.96002,"Close":635.34998,"Adj Close":635.34998,"Volume":4336400}
{"Symbol":"AMZN","Date":"2016-04-19","Open":637.14001,"High":638.01001,"Low":620.79999,"Close":627.90002,"Adj Close":627.90002,"Volume":4055900}
{"Symbol":"AMZN","Date":"2016-04-20","Open":630,"High":636.54999,"Low":623,"Close":632.98999,"Adj Close":632.98999,"Volume":2609400}
{"Symbol":"AMZN","Date":"2016-04-21","Open":631,"High":637.82001,"Low":628.5,"Close":631,"Adj Close":631,"Volume":2596300}
{"Symbol":"AMZN","Date":"2016-04-22","Open":624.46997,"High":628.25,"Low":611.56,"Close":620.5,"Adj Close":620.5,"Volume":5083900}
{"Symbol":"AMZN","Date":"2016-04-25","Open":616.60999,"High":626.97998,"Low":616.25,"Close":626.20001,"Adj Close":626.20001,"Volume":2682900}
{"Symbol":"AMZN","Date":"2016-04-26","Open":626.16998,"High":626.75,"Low":614.88,"Close":616.88,"Adj Close":616.88,"Volume":2521400}
{"Symbol":"AMZN","Date":"2016-04-27","Open":611.79999,"High":615.95001,"Low":601.28003,"Close":606.57001,"Adj Close":606.57001,"Volume":4068800}
{"Symbol":"AMZN","Date":"2016-04-28","Open":615.53998,"High":626.79999,"Low":599.20001,"Close":602,"Adj Close":602,"Volume":7872600}
{"Symbol":"AMZN","Date":"2016-04-29","Open":666,"High":669.97998,"Low":654,"Close":659.59003,"Adj Close":659.59003,"Volume":10310700}
{"Symbol":"AMZN","Date":"2016-05-02","Open":663.91998,"High":685.5,"Low":662.03003,"Close":683.84998,"Adj Close":683.84998,"Volume":6578500}
{"Symbol":"AMZN","Date":"2016-05-03","Open":677.35999,"High":680.29999,"Low":670.42999,"Close":671.32001,"Adj Close":671.32001,"Volume":4923400}
{"Symbol":"AMZN","Date":"2016-05-04","Open":662.59003,"High":674,"Low":662.14001,"Close":670.90002,"Adj Close":670.90002,"Volume":4574500}
{"Symbol":"AMZN","Date":"2016-05-05","Open":673.31,"High":676.48999,"Low":656,"Close":659.09003,"Adj Close":659.09003,"Volume":4884100}
{"Symbol":"AMZN","Date":"2016-05-06","Open":656.04999,"High":676.95001,"Low":656.01001,"Close":673.95001,"Adj Close":673.95001,"Volume":4365300}
{"Symbol":"AMZN","Date":"2016-05-09","Open":673.95001,"High":686.97998,"Low":671.40997,"Close":679.75,"Adj Close":679.75,"Volume":3982200}
{"Symbol":"AMZN","Date":"2016-05-10","Open":694,"High":704.54999,"Low":693.5,"Close":703.07001,"Adj Close":703.07001,"Volume":6087000}
{"Symbol":"AMZN","Date":"2016-05-11","Open":705.78998,"High":719,"Low":701.65002,"Close":713.22998,"Adj Close":713.22998,"Volume":7338200}
{"Symbol":"AMZN","Date":"2016-05-12","Open":717.38,"High":722.45001,"Low":711.51001,"Close":717.92999,"Adj Close":717.92999,"Volume":5048200}
{"Symbol":"AMZN","Date":"2016-05-13","Open":714.64001,"High":719.25,"Low":706.51001,"Close":709.91998,"Adj Close":709.91998,"Volume":4763400}
{"Symbol":"AMZN","Date":"2016-05-16","Open":710.13,"High":713.25,"Low":700.28003,"Close":710.65997,"Adj Close":710.65997,"Volume":5432900}
{"Symbol":"AMZN","Date":"2016-05-17","Open":709.90002,"High":714.46997,"Low":693.90997,"Close":695.27002,"Adj Close":695.27002,"Volume":5121400}
{"Symbol":"AMZN","Date":"2016-05-18","Open":689.56,"High":702.53998,"Low":688.76001,"Close":697.45001,"Adj Close":697.45001,"Volume":4283200}
{"Symbol":"AMZN","Date":"2016-05-19","Open":691.88,"High":699.40002,"Low":689.56,"Close":698.52002,"Adj Close":698.52002,"Volume":3025600}
{"Symbol":"AMZN","Date":"2016-05-20","Open":701.04999,"High":707.23999,"Low":700,"Close":702.79999,"Adj Close":702.79999,"Volume":2916200}
{"Symbol":"AMZN","Date":"2016-05-23","Open":704.25,"High":706,"Low":696.41998,"Close":696.75,"Adj Close":696.75,"Volume":2579200}
{"Symbol":"AMZN","Date":"2016-05-24","Open":698.01001,"High":707.5,"Low":698,"Close":704.20001,"Adj Close":704.20001,"Volume":3033800}
{"Symbol":"AMZN","Date":"2016-05-25","Open":708,"High":710.85999,"Low":705.52002,"Close":708.34998,"Adj Close":708.34998,"Volume":3267700}
{"Symbol":"AMZN","Date":"2016-05-26","Open":708.33002,"High":715,"Low":707.28998,"Close":714.90997,"Adj Close":714.90997,"Volume":2436800}
{"Symbol":"AMZN","Date":"2016-05-27","Open":715,"High":716.59998,"Low":711.09998,"Close":712.23999,"Adj Close":712.23999,"Volume":2249200}
{"Symbol":"AMZN","Date":"2016-05-31","Open":712.33002,"High":724.22998,"Low":711.32001,"Close":722.78998,"Adj Close":722.78998,"Volume":3618300}
{"Symbol":"AMZN","Date":"2016-06-01","Open":720.90002,"High":726.42999,"Low":718.21997,"Close":719.44,"Adj Close":719.44,"Volume":3263100}
{"Symbol":"AMZN","Date":"2016-06-02","Open":720.96997,"High":728.28003,"Low":715.5,"Close":728.23999,"Adj Close":728.23999,"Volume":3020700}
{"Symbol":"AMZN","Date":"2016-06-03","Open":726.73999,"High":727,"Low":718.42999,"Close":725.53998,"Adj Close":725.53998,"Volume":3367300}
{"Symbol":"AMZN","Date":"2016-06-06","Open":726.5,"High":731.5,"Low":724.41998,"Close":726.72998,"Adj Close":726.72998,"Volume":2704800}
{"Symbol":"AMZN","Date":"2016-06-07","Open":729.89001,"High":730,"Low":720.54999,"Close":723.73999,"Adj Close":723.73999,"Volume":2732500}
{"Symbol":"AMZN","Date":"2016-06-08","Open":726.40002,"High":729.41998,"Low":721.59998,"Close":726.64001,"Adj Close":726.64001,"Volume":2223400}
{"Symbol":"AMZN","Date":"2016-06-09","Open":723.09998,"High":728.90997,"Low":722.29999,"Close":727.65002,"Adj Close":727.65002,"Volume":2170300}
{"Symbol":"AMZN","Date":"2016-06-10","Open":722.34998,"High":724.97998,"Low":714.21002,"Close":717.90997,"Adj Close":717.90997,"Volume":3425700}
{"Symbol":"AMZN","Date":"2016-06-13","Open":714.01001,"High":721.98999,"Low":711.15997,"Close":715.23999,"Adj Close":715.23999,"Volume":3352200}
{"Symbol":"AMZN","Date":"2016-06-14","Open":712.33002,"High":720.81,"Low":712.27002,"Close":719.29999,"Adj Close":719.29999,"Volume":2506900}
{"Symbol":"AMZN","Date":"2016-06-15","Open":722,"High":722.56,"Low":713.34998,"Close":714.26001,"Adj Close":714.26001,"Volume":2709400}
{"Symbol":"AMZN","Date":"2016-06-16","Open":712.04999,"High":718,"Low":705.29999,"Close":717.51001,"Adj Close":717.51001,"Volume":3098000}
{"Symbol":"AMZN","Date":"2016-06-17","Open":718.19,"High":718.20001,"Low":699.17999,"Close":706.39001,"Adj Close":706.39001,"Volume":5897800}
{"Symbol":"AMZN","Date":"2016-06-20","Open":713.5,"High":721.31,"Low":710.81,"Close":714.01001,"Adj Close":714.01001,"Volume":3677200}
{"Symbol":"AMZN","Date":"2016-06-21","Open":715.71997,"High":718.40002,"Low":712.71997,"Close":715.82001,"Adj Close":715.82001,"Volume":2137500}
{"Symbol":"AMZN","Date":"2016-06-22","Open":716.58002,"High":717,"Low":707.57001,"Close":710.59998,"Adj Close":710.59998,"Volume":2260500}
{"Symbol":"AMZN","Date":"2016-06-23","Open":715.5,"High":722.12,"Low":712.5,"Close":722.08002,"Adj Close":722.08002,"Volume":2825000}
{"Symbol":"AMZN","Date":"2016-06-24","Open":693,"High":712.53003,"Low":692.20001,"Close":698.96002,"Adj Close":698.96002,"Volume":7632500}
{"Symbol":"AMZN","Date":"2016-06-27","Open":692.01001,"High":696.82001,"Low":682.12,"Close":691.35999,"Adj Close":691.35999,"Volume":5568000}
{"Symbol":"AMZN","Date":"2016-06-28","Open":700,"High":708,"Low":698.16998,"Close":707.95001,"Adj Close":707.95001,"Volume":4037000}
{"Symbol":"AMZN","Date":"2016-06-29","Open":715.75,"High":719.5,"Low":713.53998,"Close":715.59998,"Adj Close":715.59998,"Volume":3070100}
{"Symbol":"AMZN","Date":"2016-06-30","Open":717.20001,"High":719.37,"Low":712.53998,"Close":715.62,"Adj Close":715.62,"Volume":2855100}
{"Symbol":"AMZN","Date":"2016-07-01","Open":717.32001,"High":728,"Low":716.53998,"Close":725.67999,"Adj Close":725.67999,"Volume":2920400}
{"Symbol":"AMZN","Date":"2016-07-05","Open":722.79999,"High":729.56,"Low":719.60999,"Close":728.09998,"Adj Close":728.09998,"Volume":2431400}
{"Symbol":"AMZN","Date":"2016-07-06","Open":725.71002,"High":737.77002,"Low":722.58002,"Close":737.60999,"Adj Close":737.60999,"Volume":3938200}
{"Symbol":"AMZN","Date":"2016-07-07","Open":739.33002,"High":739.54999,"Low":731.63,"Close":736.57001,"Adj Close":736.57001,"Volume":2936700}
{"Symbol":"AMZN","Date":"2016-07-08","Open":740.14001,"High":746.09998,"Low":738,"Close":745.81,"Adj Close":745.81,"Volume":3429200}
{"Symbol":"AMZN","Date":"2016-07-11","Open":750,"High":755.90002,"Low":747,"Close":753.78003,"Adj Close":753.78003,"Volume":3195300}
{"Symbol":"AMZN","Date":"2016-07-12","Open":756.85999,"High":757.34003,"Low":740.33002,"Close":748.21002,"Adj Close":748.21002,"Volume":5623700}
{"Symbol":"AMZN","Date":"2016-07-13","Open":746.76001,"High":756.87,"Low":741.25,"Close":742.63,"Adj Close":742.63,"Volume":4142300}
{"Symbol":"AMZN","Date":"2016-07-14","Open":748.85999,"High":749.03998,"Low":739.02002,"Close":741.20001,"Adj Close":741.20001,"Volume":2390500}
{"Symbol":"AMZN","Date":"2016-07-15","Open":746.54999,"High":746.54999,"Low":734.04999,"Close":735.44,"Adj Close":735.44,"Volume":3121400}
{"Symbol":"AMZN","Date":"2016-07-18","Open":735.48999,"High":741.59998,"Low":728.71997,"Close":736.07001,"Adj Close":736.07001,"Volume":2954900}
{"Symbol":"AMZN","Date":"2016-07-19","Open":732.5,"High":743.33002,"Low":732.31,"Close":739.95001,"Adj Close":739.95001,"Volume":2216800}
{"Symbol":"AMZN","Date":"2016-07-20","Open":744,"High":746.25,"Low":740.70001,"Close":745.71997,"Adj Close":745.71997,"Volume":2214000}
{"Symbol":"AMZN","Date":"2016-07-21","Open":747.5,"High":749.35999,"Low":742.78998,"Close":744.42999,"Adj Close":744.42999,"Volume":2317100}
{"Symbol":"AMZN","Date":"2016-07-22","Open":747.78998,"High":751.28003,"Low":743.53003,"Close":744.85999,"Adj Close":744.85999,"Volume":2277700}
{"Symbol":"AMZN","Date":"2016-07-25","Open":746.54999,"High":748.5,"Low":735.34998,"Close":739.60999,"Adj Close":739.60999,"Volume":2679300}
{"Symbol":"AMZN","Date":"2016-07-26","Open":742.71002,"High":743.13,"Low":732.75,"Close":735.59003,"Adj Close":735.59003,"Volume":2529700}
{"Symbol":"AMZN","Date":"2016-07-27","Open":737.96997,"High":740.94,"Low":733.85999,"Close":736.66998,"Adj Close":736.66998,"Volume":2831800}
{"Symbol":"AMZN","Date":"2016-07-28","Open":745.97998,"High":753.35999,"Low":739.70001,"Close":752.60999,"Adj Close":752.60999,"Volume":7617600}
{"Symbol":"AMZN","Date":"2016-07-29","Open":765,"High":766,"Low":755,"Close":758.81,"Adj Close":758.81,"Volume":6777100}
{"Symbol":"AMZN","Date":"2016-08-01","Open":759.87,"High":770.5,"Low":757.06,"Close":767.73999,"Adj Close":767.73999,"Volume":3578200}
{"Symbol":"AMZN","Date":"2016-08-02","Open":763.81,"High":765.01001,"Low":757.02002,"Close":760.58002,"Adj Close":760.58002,"Volume":3603300}
{"Symbol":"AMZN","Date":"2016-08-03","Open":757.06,"High":758.89001,"Low":752.25,"Close":754.64001,"Adj Close":754.64001,"Volume":3581500}
{"Symbol":"AMZN","Date":"2016-08-04","Open":753.70001,"High":765,"Low":750.34998,"Close":760.77002,"Adj Close":760.77002,"Volume":3176000}
{"Symbol":"AMZN","Date":"2016-08-05","Open":764.81,"High":768.46997,"Low":763.09003,"Close":765.97998,"Adj Close":765.97998,"Volume":2704400}
{"Symbol":"AMZN","Date":"2016-08-08","Open":766.81,"High":767,"Low":761.02002,"Close":766.56,"Adj Close":766.56,"Volume":1986300}
{"Symbol":"AMZN","Date":"2016-08-09","Open":767.39001,"High":772.59998,"Low":766.90002,"Close":768.31,"Adj Close":768.31,"Volume":1876100}
{"Symbol":"AMZN","Date":"2016-08-10","Open":769.79999,"High":772.09998,"Low":766.19,"Close":768.56,"Adj Close":768.56,"Volume":1604300}
{"Symbol":"AMZN","Date":"2016-08-11","Open":769.94,"High":773.75,"Low":769.12,"Close":771.23999,"Adj Close":771.23999,"Volume":2016300}
{"Symbol":"AMZN","Date":"2016-08-12","Open":768.46002,"High":773.15002,"Low":768.41998,"Close":772.56,"Adj Close":772.56,"Volume":1563300}
{"Symbol":"AMZN","Date":"2016-08-15","Open":771.90002,"High":772.03998,"Low":767.71002,"Close":768.48999,"Adj Close":768.48999,"Volume":2118500}
{"Symbol":"AMZN","Date":"2016-08-16","Open":768.62,"High":768.72998,"Low":763.82001,"Close":764.03998,"Adj Close":764.03998,"Volume":1604600}
{"Symbol":"AMZN","Date":"2016-08-17","Open":764.40997,"High":765.21997,"Low":759.20001,"Close":764.63,"Adj Close":764.63,"Volume":1891100}
{"Symbol":"AMZN","Date":"2016-08-18","Open":764,"High":765.16998,"Low":760.59998,"Close":764.46002,"Adj Close":764.46002,"Volume":1458800}
{"Symbol":"AMZN","Date":"2016-08-19","Open":761.90002,"High":762.48999,"Low":756.89001,"Close":757.31,"Adj Close":757.31,"Volume":2343200}
{"Symbol":"AMZN","Date":"2016-08-22","Open":757.5,"High":759.84998,"Low":752.09998,"Close":759.47998,"Adj Close":759.47998,"Volume":1679300}
{"Symbol":"AMZN","Date":"2016-08-23","Open":763.31,"High":764.70001,"Low":761,"Close":762.45001,"Adj Close":762.45001,"Volume":1524100}
{"Symbol":"AMZN","Date":"2016-08-24","Open":763,"High":763.40997,"Low":755.35999,"Close":757.25,"Adj Close":757.25,"Volume":1744100}
{"Symbol":"AMZN","Date":"2016-08-25","Open":756,"High":760.56,"Low":754.73999,"Close":759.21997,"Adj Close":759.21997,"Volume":1623000}
{"Symbol":"AMZN","Date":"2016-08-26","Open":760.04999,"High":770,"Low":759.79999,"Close":769,"Adj Close":769,"Volume":2776800}
{"Symbol":"AMZN","Date":"2016-08-29","Open":768.71997,"High":774.97998,"Low":768.59998,"Close":771.28998,"Adj Close":771.28998,"Volume":2185700}
{"Symbol":"AMZN","Date":"2016-08-30","Open":771.04999,"High":771.84003,"Low":765.56,"Close":767.58002,"Adj Close":767.58002,"Volume":1709200}
{"Symbol":"AMZN","Date":"2016-08-31","Open":766.59998,"High":769.64001,"Low":764,"Close":769.15997,"Adj Close":769.15997,"Volume":1633800}
{"Symbol":"AMZN","Date":"2016-09-01","Open":770.90002,"High":772.03998,"Low":766.75,"Close":770.62,"Adj Close":770.62,"Volume":1792300}
{"Symbol":"AMZN","Date":"2016-09-02","Open":774.10999,"High":776,"Low":771.70001,"Close":772.44,"Adj Close":772.44,"Volume":2181800}
{"Symbol":"AMZN","Date":"2016-09-06","Open":774.03998,"High":789.47998,"Low":770.21997,"Close":788.87,"Adj Close":788.87,"Volume":3719800}
{"Symbol":"AMZN","Date":"2016-09-07","Open":789.53003,"High":790.78998,"Low":784.33002,"Close":784.47998,"Adj Close":784.47998,"Volume":2424600}
{"Symbol":"AMZN","Date":"2016-09-08","Open":783.89001,"High":786.5,"Low":781.44,"Close":784.06,"Adj Close":784.06,"Volume":2026400}
{"Symbol":"AMZN","Date":"2016-09-09","Open":779.35999,"High":781,"Low":760.10999,"Close":760.14001,"Adj Close":760.14001,"Volume":4257300}
{"Symbol":"AMZN","Date":"2016-09-12","Open":757.34998,"High":772.65997,"Low":756,"Close":771.48999,"Adj Close":771.48999,"Volume":3124700}
{"Symbol":"AMZN","Date":"2016-09-13","Open":768.77002,"High":769.89001,"Low":759.04999,"Close":761.01001,"Adj Close":761.01001,"Volume":3117200}
{"Symbol":"AMZN","Date":"2016-09-14","Open":762.20001,"High":767.5,"Low":758.84998,"Close":761.09003,"Adj Close":761.09003,"Volume":2523000}
{"Symbol":"AMZN","Date":"2016-09-15","Open":762,"High":770.87,"Low":757.58002,"Close":769.69,"Adj Close":769.69,"Volume":3034000}
{"Symbol":"AMZN","Date":"2016-09-16","Open":773.28003,"High":780.46002,"Low":771.65997,"Close":778.52002,"Adj Close":778.52002,"Volume":5499200}
{"Symbol":"AMZN","Date":"2016-09-19","Open":779.96997,"High":781.94,"Low":771,"Close":775.09998,"Adj Close":775.09998,"Volume":2292500}
{"Symbol":"AMZN","Date":"2016-09-20","Open":776,"High":781.37,"Low":776,"Close":780.21997,"Adj Close":780.21997,"Volume":1937200}
{"Symbol":"AMZN","Date":"2016-09-21","Open":783.25,"High":790.69,"Low":779.01001,"Close":789.73999,"Adj Close":789.73999,"Volume":2718600}
{"Symbol":"AMZN","Date":"2016-09-22","Open":794.27002,"High":805.89001,"Low":794.27002,"Close":804.70001,"Adj Close":804.70001,"Volume":4078900}
{"Symbol":"AMZN","Date":"2016-09-23","Open":803.13,"High":807.75,"Low":802.12,"Close":805.75,"Adj Close":805.75,"Volume":2353500}
{"Symbol":"AMZN","Date":"2016-09-26","Open":801.79999,"High":805.92999,"Low":797.15002,"Close":799.15997,"Adj Close":799.15997,"Volume":2651400}
{"Symbol":"AMZN","Date":"2016-09-27","Open":801.84998,"High":816.64001,"Low":801.10999,"Close":816.10999,"Adj Close":816.10999,"Volume":3819600}
{"Symbol":"AMZN","Date":"2016-09-28","Open":818,"High":830.14001,"Low":817.03003,"Close":828.71997,"Adj Close":828.71997,"Volume":4422100}
{"Symbol":"AMZN","Date":"2016-09-29","Open":828.26001,"High":837.5,"Low":824.63,"Close":829.04999,"Adj Close":829.04999,"Volume":4922200}
{"Symbol":"AMZN","Date":"2016-09-30","Open":832.60999,"High":839.95001,"Low":832.40002,"Close":837.31,"Adj Close":837.31,"Volume":4430600}
{"Symbol":"AMZN","Date":"2016-10-03","Open":836,"High":839.85999,"Low":831.25,"Close":836.73999,"Adj Close":836.73999,"Volume":2769400}
{"Symbol":"AMZN","Date":"2016-10-04","Open":840.90997,"High":842.37,"Low":830.26001,"Close":834.03003,"Adj Close":834.03003,"Volume":2950300}
{"Symbol":"AMZN","Date":"2016-10-05","Open":838,"High":845.66998,"Low":836.12,"Close":844.35999,"Adj Close":844.35999,"Volume":3469100}
{"Symbol":"AMZN","Date":"2016-10-06","Open":843.70001,"High":847.21002,"Low":840.59998,"Close":841.65997,"Adj Close":841.65997,"Volume":2684000}
{"Symbol":"AMZN","Date":"2016-10-07","Open":845.78998,"High":845.95001,"Low":837.45001,"Close":839.42999,"Adj Close":839.42999,"Volume":2426200}
{"Symbol":"AMZN","Date":"2016-10-10","Open":843.25,"High":845.20001,"Low":840.27002,"Close":841.71002,"Adj Close":841.71002,"Volume":1818000}
{"Symbol":"AMZN","Date":"2016-10-11","Open":841.02002,"High":841.28998,"Low":828.34998,"Close":831,"Adj Close":831,"Volume":3588200}
{"Symbol":"AMZN","Date":"2016-10-12","Open":834,"High":837.66998,"Low":830.09998,"Close":834.09003,"Adj Close":834.09003,"Volume":2380400}
{"Symbol":"AMZN","Date":"2016-10-13","Open":829,"High":831.79999,"Low":821.21002,"Close":829.28003,"Adj Close":829.28003,"Volume":3091400}
{"Symbol":"AMZN","Date":"2016-10-14","Open":835.08002,"High":835.73999,"Low":822.96002,"Close":822.96002,"Adj Close":822.96002,"Volume":2999800}
{"Symbol":"AMZN","Date":"2016-10-17","Open":821.5,"High":822,"Low":811.67999,"Close":812.95001,"Adj Close":812.95001,"Volume":3361500}
{"Symbol":"AMZN","Date":"2016-10-18","Open":822.10999,"High":823.26001,"Low":815.02002,"Close":817.65002,"Adj Close":817.65002,"Volume":2480800}
{"Symbol":"AMZN","Date":"2016-10-19","Open":820.40002,"High":820.66998,"Low":815.16998,"Close":817.69,"Adj Close":817.69,"Volume":2090700}
{"Symbol":"AMZN","Date":"2016-10-20","Open":813.98999,"High":815.71002,"Low":803.09998,"Close":810.32001,"Adj Close":810.32001,"Volume":3152000}
{"Symbol":"AMZN","Date":"2016-10-21","Open":809.35999,"High":819.41998,"Low":809,"Close":818.98999,"Adj Close":818.98999,"Volume":2793000}
{"Symbol":"AMZN","Date":"2016-10-24","Open":824.95001,"High":838.29999,"Low":822.21002,"Close":838.09003,"Adj Close":838.09003,"Volume":4060900}
{"Symbol":"AMZN","Date":"2016-10-25","Open":839.29999,"High":843.09003,"Low":833.21997,"Close":835.17999,"Adj Close":835.17999,"Volume":3248400}
{"Symbol":"AMZN","Date":"2016-10-26","Open":832.76001,"High":833.44,"Low":820,"Close":822.59003,"Adj Close":822.59003,"Volume":3998100}
{"Symbol":"AMZN","Date":"2016-10-27","Open":831.23999,"High":831.71997,"Low":815.42999,"Close":818.35999,"Adj Close":818.35999,"Volume":7406400}
{"Symbol":"AMZN","Date":"2016-10-28","Open":782,"High":789.48999,"Low":774.60999,"Close":776.32001,"Adj Close":776.32001,"Volume":10841100}
{"Symbol":"AMZN","Date":"2016-10-31","Open":781.03003,"High":793.70001,"Low":780.10999,"Close":789.82001,"Adj Close":789.82001,"Volume":5413300}
{"Symbol":"AMZN","Date":"2016-11-01","Open":799,"High":800.84003,"Low":776.71002,"Close":785.40997,"Adj Close":785.40997,"Volume":5305400}
{"Symbol":"AMZN","Date":"2016-11-02","Open":783.92999,"High":784.75,"Low":763.54999,"Close":765.56,"Adj Close":765.56,"Volume":5026500}
{"Symbol":"AMZN","Date":"2016-11-03","Open":765.04999,"High":777,"Low":764,"Close":767.03003,"Adj Close":767.03003,"Volume":3872500}
{"Symbol":"AMZN","Date":"2016-11-04","Open":762.78998,"High":766,"Low":753.22998,"Close":755.04999,"Adj Close":755.04999,"Volume":5122100}
{"Symbol":"AMZN","Date":"2016-11-07","Open":771.64001,"High":787.72998,"Low":770.94,"Close":784.92999,"Adj Close":784.92999,"Volume":5984400}
{"Symbol":"AMZN","Date":"2016-11-08","Open":784.96997,"High":791.73999,"Low":779.09998,"Close":787.75,"Adj Close":787.75,"Volume":3373300}
{"Symbol":"AMZN","Date":"2016-11-09","Open":764,"High":777.5,"Low":760.09003,"Close":771.88,"Adj Close":771.88,"Volume":8562900}
{"Symbol":"AMZN","Date":"2016-11-10","Open":778.81,"High":778.83002,"Low":717.70001,"Close":742.38,"Adj Close":742.38,"Volume":12747000}
{"Symbol":"AMZN","Date":"2016-11-11","Open":735.72998,"High":743.26001,"Low":728.90002,"Close":739.01001,"Adj Close":739.01001,"Volume":6622800}
{"Symbol":"AMZN","Date":"2016-11-14","Open":745.51001,"High":746,"Low":710.09998,"Close":719.07001,"Adj Close":719.07001,"Volume":7283200}
{"Symbol":"AMZN","Date":"2016-11-15","Open":730,"High":746.78003,"Low":725.98999,"Close":743.23999,"Adj Close":743.23999,"Volume":6755800}
{"Symbol":"AMZN","Date":"2016-11-16","Open":739.88,"High":749.87,"Low":735.60999,"Close":746.48999,"Adj Close":746.48999,"Volume":3601400}
{"Symbol":"AMZN","Date":"2016-11-17","Open":749.32001,"High":757.5,"Low":748,"Close":756.40002,"Adj Close":756.40002,"Volume":3690100}
{"Symbol":"AMZN","Date":"2016-11-18","Open":761,"High":767.73999,"Low":757.64001,"Close":760.15997,"Adj Close":760.15997,"Volume":4373400}
{"Symbol":"AMZN","Date":"2016-11-21","Open":766,"High":780.34998,"Low":765.10999,"Close":780,"Adj Close":780,"Volume":4614600}
{"Symbol":"AMZN","Date":"2016-11-22","Open":788.16998,"High":792.40002,"Low":781,"Close":785.33002,"Adj Close":785.33002,"Volume":5311300}
{"Symbol":"AMZN","Date":"2016-11-23","Open":781.72998,"High":781.75,"Low":773.12,"Close":780.12,"Adj Close":780.12,"Volume":3522500}
{"Symbol":"AMZN","Date":"2016-11-25","Open":786.5,"High":786.75,"Low":777.90002,"Close":780.37,"Adj Close":780.37,"Volume":1837100}
{"Symbol":"AMZN","Date":"2016-11-28","Open":776.98999,"High":777,"Low":764.23999,"Close":766.77002,"Adj Close":766.77002,"Volume":4438800}
{"Symbol":"AMZN","Date":"2016-11-29","Open":768,"High":769.89001,"Low":761.32001,"Close":762.52002,"Adj Close":762.52002,"Volume":3272300}
{"Symbol":"AMZN","Date":"2016-11-30","Open":762,"High":768.09003,"Low":750.25,"Close":750.57001,"Adj Close":750.57001,"Volume":4625900}
{"Symbol":"AMZN","Date":"2016-12-01","Open":752.40997,"High":753.37,"Low":738.03003,"Close":743.65002,"Adj Close":743.65002,"Volume":4666000}
{"Symbol":"AMZN","Date":"2016-12-02","Open":743.40002,"High":748.48999,"Low":736.70001,"Close":740.34003,"Adj Close":740.34003,"Volume":3561300}
{"Symbol":"AMZN","Date":"2016-12-05","Open":745,"High":761.48999,"Low":742,"Close":759.35999,"Adj Close":759.35999,"Volume":4314700}
{"Symbol":"AMZN","Date":"2016-12-06","Open":763.98999,"High":768.23999,"Low":757.25,"Close":764.71997,"Adj Close":764.71997,"Volume":3794700}
{"Symbol":"AMZN","Date":"2016-12-07","Open":764.54999,"High":770.41998,"Low":755.82001,"Close":770.41998,"Adj Close":770.41998,"Volume":3684900}
{"Symbol":"AMZN","Date":"2016-12-08","Open":771.87,"High":773.78998,"Low":765.19,"Close":767.33002,"Adj Close":767.33002,"Volume":3189600}
{"Symbol":"AMZN","Date":"2016-12-09","Open":770,"High":770.25,"Low":765.34003,"Close":768.65997,"Adj Close":768.65997,"Volume":2470900}
{"Symbol":"AMZN","Date":"2016-12-12","Open":766.40002,"High":766.89001,"Low":757.20001,"Close":760.12,"Adj Close":760.12,"Volume":2963900}
{"Symbol":"AMZN","Date":"2016-12-13","Open":764.96002,"High":782.46002,"Low":762,"Close":774.34003,"Adj Close":774.34003,"Volume":5285300}
{"Symbol":"AMZN","Date":"2016-12-14","Open":778.25,"High":780.85999,"Low":762.81,"Close":768.82001,"Adj Close":768.82001,"Volume":5454800}
{"Symbol":"AMZN","Date":"2016-12-15","Open":766.28003,"High":769.09998,"Low":760.31,"Close":761,"Adj Close":761,"Volume":3801900}
{"Symbol":"AMZN","Date":"2016-12-16","Open":765,"High":765.13,"Low":754,"Close":757.77002,"Adj Close":757.77002,"Volume":4828700}
{"Symbol":"AMZN","Date":"2016-12-19","Open":758.89001,"High":770.5,"Low":756.15997,"Close":766,"Adj Close":766,"Volume":3113200}
{"Symbol":"AMZN","Date":"2016-12-20","Open":768.65002,"High":774.39001,"Low":767.71002,"Close":771.21997,"Adj Close":771.21997,"Volume":2703600}
{"Symbol":"AMZN","Date":"2016-12-21","Open":770,"High":771.21997,"Low":765.70001,"Close":770.59998,"Adj Close":770.59998,"Volume":2044600}
{"Symbol":"AMZN","Date":"2016-12-22","Open":768.12,"High":771.21002,"Low":763.02002,"Close":766.34003,"Adj Close":766.34003,"Volume":2543600}
{"Symbol":"AMZN","Date":"2016-12-23","Open":764.54999,"High":766.5,"Low":757.98999,"Close":760.59003,"Adj Close":760.59003,"Volume":1976900}
{"Symbol":"AMZN","Date":"2016-12-27","Open":763.40002,"High":774.65002,"Low":761.20001,"Close":771.40002,"Adj Close":771.40002,"Volume":2638700}
{"Symbol":"AMZN","Date":"2016-12-28","Open":776.25,"High":780,"Low":770.5,"Close":772.13,"Adj Close":772.13,"Volume":3301000}
{"Symbol":"AMZN","Date":"2016-12-29","Open":772.40002,"High":773.40002,"Low":760.84998,"Close":765.15002,"Adj Close":765.15002,"Volume":3153500}
{"Symbol":"AMZN","Date":"2016-12-30","Open":766.46997,"High":767.40002,"Low":748.28003,"Close":749.87,"Adj Close":749.87,"Volume":4139400}
{"Symbol":"AMZN","Date":"2017-01-03","Open":757.91998,"High":758.76001,"Low":747.70001,"Close":753.66998,"Adj Close":753.66998,"Volume":3521100}
{"Symbol":"AMZN","Date":"2017-01-04","Open":758.39001,"High":759.67999,"Low":754.20001,"Close":757.17999,"Adj Close":757.17999,"Volume":2510500}
{"Symbol":"AMZN","Date":"2017-01-05","Open":761.54999,"High":782.40002,"Low":760.26001,"Close":780.45001,"Adj Close":780.45001,"Volume":5830100}
{"Symbol":"AMZN","Date":"2017-01-06","Open":782.35999,"High":799.44,"Low":778.47998,"Close":795.98999,"Adj Close":795.98999,"Volume":5986200}
{"Symbol":"AMZN","Date":"2017-01-09","Open":798,"High":801.77002,"Low":791.77002,"Close":796.91998,"Adj Close":796.91998,"Volume":3440100}
{"Symbol":"AMZN","Date":"2017-01-10","Open":796.59998,"High":798,"Low":789.53998,"Close":795.90002,"Adj Close":795.90002,"Volume":2558400}
{"Symbol":"AMZN","Date":"2017-01-11","Open":793.65997,"High":799.5,"Low":789.51001,"Close":799.02002,"Adj Close":799.02002,"Volume":2992800}
{"Symbol":"AMZN","Date":"2017-01-12","Open":800.31,"High":814.13,"Low":799.5,"Close":813.64001,"Adj Close":813.64001,"Volume":4873900}
{"Symbol":"AMZN","Date":"2017-01-13","Open":814.32001,"High":821.65002,"Low":811.40002,"Close":817.14001,"Adj Close":817.14001,"Volume":3791900}
{"Symbol":"AMZN","Date":"2017-01-17","Open":815.70001,"High":816,"Low":803.44,"Close":809.71997,"Adj Close":809.71997,"Volume":3659400}
{"Symbol":"AMZN","Date":"2017-01-18","Open":809.5,"High":811.72998,"Low":804.27002,"Close":807.47998,"Adj Close":807.47998,"Volume":2354200}
{"Symbol":"AMZN","Date":"2017-01-19","Open":810,"High":813.51001,"Low":807.32001,"Close":809.03998,"Adj Close":809.03998,"Volume":2540800}
{"Symbol":"AMZN","Date":"2017-01-20","Open":815.28003,"High":816.02002,"Low":806.26001,"Close":808.33002,"Adj Close":808.33002,"Volume":3376200}
{"Symbol":"AMZN","Date":"2017-01-23","Open":806.79999,"High":818.5,"Low":805.08002,"Close":817.88,"Adj Close":817.88,"Volume":2797500}
{"Symbol":"AMZN","Date":"2017-01-24","Open":822,"High":823.98999,"Low":814.5,"Close":822.44,"Adj Close":822.44,"Volume":2971700}
{"Symbol":"AMZN","Date":"2017-01-25","Open":825.78998,"High":837.41998,"Low":825.28998,"Close":836.52002,"Adj Close":836.52002,"Volume":3922600}
{"Symbol":"AMZN","Date":"2017-01-26","Open":835.53003,"High":843.84003,"Low":833,"Close":839.15002,"Adj Close":839.15002,"Volume":3586300}
{"Symbol":"AMZN","Date":"2017-01-27","Open":839,"High":839.70001,"Low":829.44,"Close":835.77002,"Adj Close":835.77002,"Volume":2998700}
{"Symbol":"AMZN","Date":"2017-01-30","Open":833,"High":833.5,"Low":816.38,"Close":830.38,"Adj Close":830.38,"Volume":3747300}
{"Symbol":"AMZN","Date":"2017-01-31","Open":823.75,"High":826.98999,"Low":819.56,"Close":823.47998,"Adj Close":823.47998,"Volume":3137200}
{"Symbol":"AMZN","Date":"2017-02-01","Open":829.21002,"High":833.78003,"Low":824.94,"Close":832.34998,"Adj Close":832.34998,"Volume":3850200}
{"Symbol":"AMZN","Date":"2017-02-02","Open":836.59003,"High":842.48999,"Low":828.26001,"Close":839.95001,"Adj Close":839.95001,"Volume":7350500}
{"Symbol":"AMZN","Date":"2017-02-03","Open":806.71997,"High":818.29999,"Low":804,"Close":810.20001,"Adj Close":810.20001,"Volume":10868800}
{"Symbol":"AMZN","Date":"2017-02-06","Open":809.79999,"High":810.71997,"Low":803,"Close":807.64001,"Adj Close":807.64001,"Volume":3897300}
{"Symbol":"AMZN","Date":"2017-02-07","Open":809.31,"High":816.15997,"Low":807.5,"Close":812.5,"Adj Close":812.5,"Volume":3466100}
{"Symbol":"AMZN","Date":"2017-02-08","Open":812.69,"High":821.47998,"Low":812.5,"Close":819.71002,"Adj Close":819.71002,"Volume":2858000}
{"Symbol":"AMZN","Date":"2017-02-09","Open":821.59998,"High":825,"Low":819.71002,"Close":821.35999,"Adj Close":821.35999,"Volume":2484900}
{"Symbol":"AMZN","Date":"2017-02-10","Open":823.82001,"High":828,"Low":822.84998,"Close":827.46002,"Adj Close":827.46002,"Volume":2429600}
{"Symbol":"AMZN","Date":"2017-02-13","Open":831.62,"High":843,"Low":828.54999,"Close":836.53003,"Adj Close":836.53003,"Volume":4172600}
{"Symbol":"AMZN","Date":"2017-02-14","Open":837,"High":838.31,"Low":831.45001,"Close":836.39001,"Adj Close":836.39001,"Volume":2787900}
{"Symbol":"AMZN","Date":"2017-02-15","Open":834,"High":842.81,"Low":832.82001,"Close":842.70001,"Adj Close":842.70001,"Volume":2968900}
{"Symbol":"AMZN","Date":"2017-02-16","Open":841.84003,"High":845,"Low":839.38,"Close":844.14001,"Adj Close":844.14001,"Volume":2714700}
{"Symbol":"AMZN","Date":"2017-02-17","Open":842,"High":847.27002,"Low":840.72998,"Close":845.07001,"Adj Close":845.07001,"Volume":3112300}
{"Symbol":"AMZN","Date":"2017-02-21","Open":848.84003,"High":857.97998,"Low":847.25,"Close":856.44,"Adj Close":856.44,"Volume":3507700}
{"Symbol":"AMZN","Date":"2017-02-22","Open":856.95001,"High":858.42999,"Low":852.17999,"Close":855.60999,"Adj Close":855.60999,"Volume":2617000}
{"Symbol":"AMZN","Date":"2017-02-23","Open":857.57001,"High":860.85999,"Low":848,"Close":852.19,"Adj Close":852.19,"Volume":3462000}
{"Symbol":"AMZN","Date":"2017-02-24","Open":844.69,"High":845.81,"Low":837.75,"Close":845.23999,"Adj Close":845.23999,"Volume":3688000}
{"Symbol":"AMZN","Date":"2017-02-27","Open":842.38,"High":852.5,"Low":839.66998,"Close":848.64001,"Adj Close":848.64001,"Volume":2713600}
{"Symbol":"AMZN","Date":"2017-02-28","Open":851.45001,"High":854.09003,"Low":842.04999,"Close":845.03998,"Adj Close":845.03998,"Volume":2793700}
{"Symbol":"AMZN","Date":"2017-03-01","Open":853.04999,"High":854.83002,"Low":849.01001,"Close":853.08002,"Adj Close":853.08002,"Volume":2760100}
{"Symbol":"AMZN","Date":"2017-03-02","Open":853.08002,"High":854.82001,"Low":847.28003,"Close":848.90997,"Adj Close":848.90997,"Volume":2132100}
{"Symbol":"AMZN","Date":"2017-03-03","Open":847.20001,"High":851.98999,"Low":846.27002,"Close":849.88,"Adj Close":849.88,"Volume":1941100}
{"Symbol":"AMZN","Date":"2017-03-06","Open":845.22998,"High":848.48999,"Low":841.12,"Close":846.60999,"Adj Close":846.60999,"Volume":2610400}
{"Symbol":"AMZN","Date":"2017-03-07","Open":845.47998,"High":848.46002,"Low":843.75,"Close":846.02002,"Adj Close":846.02002,"Volume":2247600}
{"Symbol":"AMZN","Date":"2017-03-08","Open":848,"High":853.07001,"Low":846.78998,"Close":850.5,"Adj Close":850.5,"Volume":2286500}
{"Symbol":"AMZN","Date":"2017-03-09","Open":851,"High":856.40002,"Low":850.31,"Close":853,"Adj Close":853,"Volume":2048200}
{"Symbol":"AMZN","Date":"2017-03-10","Open":857,"High":857.34998,"Low":851.71997,"Close":852.46002,"Adj Close":852.46002,"Volume":2436400}
{"Symbol":"AMZN","Date":"2017-03-13","Open":851.77002,"High":855.69,"Low":851.71002,"Close":854.59003,"Adj Close":854.59003,"Volume":1909700}
{"Symbol":"AMZN","Date":"2017-03-14","Open":853.54999,"High":853.75,"Low":847.54999,"Close":852.53003,"Adj Close":852.53003,"Volume":2130600}
{"Symbol":"AMZN","Date":"2017-03-15","Open":854.33002,"High":854.45001,"Low":847.10999,"Close":852.96997,"Adj Close":852.96997,"Volume":2562200}
{"Symbol":"AMZN","Date":"2017-03-16","Open":855.29999,"High":855.5,"Low":850.51001,"Close":853.41998,"Adj Close":853.41998,"Volume":1842300}
{"Symbol":"AMZN","Date":"2017-03-17","Open":853.48999,"High":853.83002,"Low":850.64001,"Close":852.31,"Adj Close":852.31,"Volume":3384400}
{"Symbol":"AMZN","Date":"2017-03-20","Open":851.51001,"High":857.79999,"Low":851.01001,"Close":856.96997,"Adj Close":856.96997,"Volume":2282700}
{"Symbol":"AMZN","Date":"2017-03-21","Open":858.84003,"High":862.79999,"Low":841.31,"Close":843.20001,"Adj Close":843.20001,"Volume":4382900}
{"Symbol":"AMZN","Date":"2017-03-22","Open":840.42999,"High":849.37,"Low":839.04999,"Close":848.06,"Adj Close":848.06,"Volume":2658700}
{"Symbol":"AMZN","Date":"2017-03-23","Open":848.20001,"High":850.89001,"Low":844.79999,"Close":847.38,"Adj Close":847.38,"Volume":1953000}
{"Symbol":"AMZN","Date":"2017-03-24","Open":851.67999,"High":851.79999,"Low":843.53003,"Close":845.60999,"Adj Close":845.60999,"Volume":2138300}
{"Symbol":"AMZN","Date":"2017-03-27","Open":838.07001,"High":850.29999,"Low":833.5,"Close":846.82001,"Adj Close":846.82001,"Volume":2755800}
{"Symbol":"AMZN","Date":"2017-03-28","Open":851.75,"High":858.46002,"Low":850.09998,"Close":856,"Adj Close":856,"Volume":3041600}
{"Symbol":"AMZN","Date":"2017-03-29","Open":859.04999,"High":876.44,"Low":859.02002,"Close":874.32001,"Adj Close":874.32001,"Volume":4485800}
{"Symbol":"AMZN","Date":"2017-03-30","Open":874.95001,"High":877.06,"Low":871.65997,"Close":876.34003,"Adj Close":876.34003,"Volume":2762700}
{"Symbol":"AMZN","Date":"2017-03-31","Open":877,"High":890.34998,"Low":876.65002,"Close":886.53998,"Adj Close":886.53998,"Volume":3957600}
{"Symbol":"AMZN","Date":"2017-04-03","Open":888,"High":893.48999,"Low":885.41998,"Close":891.51001,"Adj Close":891.51001,"Volume":3422300}
{"Symbol":"AMZN","Date":"2017-04-04","Open":891.5,"High":908.53998,"Low":890.28003,"Close":906.83002,"Adj Close":906.83002,"Volume":4984700}
{"Symbol":"AMZN","Date":"2017-04-05","Open":910.82001,"High":923.71997,"Low":905.62,"Close":909.28003,"Adj Close":909.28003,"Volume":7508400}
{"Symbol":"AMZN","Date":"2017-04-06","Open":913.79999,"High":917.19,"Low":894.48999,"Close":898.28003,"Adj Close":898.28003,"Volume":6344100}
{"Symbol":"AMZN","Date":"2017-04-07","Open":899.65002,"High":900.09003,"Low":889.31,"Close":894.88,"Adj Close":894.88,"Volume":3710900}
{"Symbol":"AMZN","Date":"2017-04-10","Open":899.63,"High":908.51001,"Low":899,"Close":907.03998,"Adj Close":907.03998,"Volume":3184300}
{"Symbol":"AMZN","Date":"2017-04-11","Open":907.03998,"High":911.23999,"Low":897.5,"Close":902.35999,"Adj Close":902.35999,"Volume":3012700}
{"Symbol":"AMZN","Date":"2017-04-12","Open":903.09003,"High":904.09003,"Low":895.25,"Close":896.22998,"Adj Close":896.22998,"Volume":2456100}
{"Symbol":"AMZN","Date":"2017-04-13","Open":891.45001,"High":894.96997,"Low":884.48999,"Close":884.66998,"Adj Close":884.66998,"Volume":3174600}
{"Symbol":"AMZN","Date":"2017-04-17","Open":887.5,"High":902.38,"Low":887.5,"Close":901.98999,"Adj Close":901.98999,"Volume":2854700}
{"Symbol":"AMZN","Date":"2017-04-18","Open":900.98999,"High":909.60999,"Low":900.78003,"Close":903.78003,"Adj Close":903.78003,"Volume":2999200}
{"Symbol":"AMZN","Date":"2017-04-19","Open":907.84003,"High":910.5,"Low":897.37,"Close":899.20001,"Adj Close":899.20001,"Volume":2870200}
{"Symbol":"AMZN","Date":"2017-04-20","Open":899.70001,"High":905.32001,"Low":896.28998,"Close":902.06,"Adj Close":902.06,"Volume":2814400}
{"Symbol":"AMZN","Date":"2017-04-21","Open":902.66998,"High":903.65002,"Low":896.77002,"Close":898.53003,"Adj Close":898.53003,"Volume":2420500}
{"Symbol":"AMZN","Date":"2017-04-24","Open":908.67999,"High":909.98999,"Low":903.82001,"Close":907.40997,"Adj Close":907.40997,"Volume":3122900}
{"Symbol":"AMZN","Date":"2017-04-25","Open":907.03998,"High":909.47998,"Low":903,"Close":907.62,"Adj Close":907.62,"Volume":3380600}
{"Symbol":"AMZN","Date":"2017-04-26","Open":910.29999,"High":915.75,"Low":907.56,"Close":909.28998,"Adj Close":909.28998,"Volume":2608900}
{"Symbol":"AMZN","Date":"2017-04-27","Open":914.39001,"High":921.85999,"Low":912.10999,"Close":918.38,"Adj Close":918.38,"Volume":5305500}
{"Symbol":"AMZN","Date":"2017-04-28","Open":948.83002,"High":949.59003,"Low":924.33002,"Close":924.98999,"Adj Close":924.98999,"Volume":7335800}
{"Symbol":"AMZN","Date":"2017-05-01","Open":927.79999,"High":954.40002,"Low":927.79999,"Close":948.22998,"Adj Close":948.22998,"Volume":5466500}
{"Symbol":"AMZN","Date":"2017-05-02","Open":946.65002,"High":950.09998,"Low":941.40997,"Close":946.94,"Adj Close":946.94,"Volume":3848800}
{"Symbol":"AMZN","Date":"2017-05-03","Open":946,"High":946,"Low":935.90002,"Close":941.03003,"Adj Close":941.03003,"Volume":3582700}
{"Symbol":"AMZN","Date":"2017-05-04","Open":944.75,"High":945,"Low":934.21997,"Close":937.53003,"Adj Close":937.53003,"Volume":2418400}
{"Symbol":"AMZN","Date":"2017-05-05","Open":940.52002,"High":940.78998,"Low":930.29999,"Close":934.15002,"Adj Close":934.15002,"Volume":2866400}
{"Symbol":"AMZN","Date":"2017-05-08","Open":940.95001,"High":949.04999,"Low":939.21002,"Close":949.03998,"Adj Close":949.03998,"Volume":3415700}
{"Symbol":"AMZN","Date":"2017-05-09","Open":952.79999,"High":957.89001,"Low":950.20001,"Close":952.82001,"Adj Close":952.82001,"Volume":3262100}
{"Symbol":"AMZN","Date":"2017-05-10","Open":953.5,"High":953.75,"Low":945,"Close":948.95001,"Adj Close":948.95001,"Volume":2096500}
{"Symbol":"AMZN","Date":"2017-05-11","Open":945.10999,"High":950.28998,"Low":940.78003,"Close":947.62,"Adj Close":947.62,"Volume":2194100}
{"Symbol":"AMZN","Date":"2017-05-12","Open":954.5,"High":962.78998,"Low":951.53003,"Close":961.34998,"Adj Close":961.34998,"Volume":3625900}
{"Symbol":"AMZN","Date":"2017-05-15","Open":958.72998,"High":963.15002,"Low":956.06,"Close":957.96997,"Adj Close":957.96997,"Volume":4270600}
{"Symbol":"AMZN","Date":"2017-05-16","Open":961,"High":970.06,"Low":960.90997,"Close":966.07001,"Adj Close":966.07001,"Volume":3126100}
{"Symbol":"AMZN","Date":"2017-05-17","Open":954.70001,"High":960.40002,"Low":944.12,"Close":944.76001,"Adj Close":944.76001,"Volume":5145600}
{"Symbol":"AMZN","Date":"2017-05-18","Open":944.79999,"High":962.75,"Low":944.76001,"Close":958.48999,"Adj Close":958.48999,"Volume":3939300}
{"Symbol":"AMZN","Date":"2017-05-19","Open":962.84003,"High":968.91998,"Low":959.71997,"Close":959.84003,"Adj Close":959.84003,"Volume":3972100}
{"Symbol":"AMZN","Date":"2017-05-22","Open":964,"High":971.38,"Low":962.90002,"Close":970.66998,"Adj Close":970.66998,"Volume":2642200}
{"Symbol":"AMZN","Date":"2017-05-23","Open":975.02002,"High":975.20001,"Low":966.84998,"Close":971.53998,"Adj Close":971.53998,"Volume":2415600}
{"Symbol":"AMZN","Date":"2017-05-24","Open":976,"High":981,"Low":970.22998,"Close":980.34998,"Adj Close":980.34998,"Volume":2446000}
{"Symbol":"AMZN","Date":"2017-05-25","Open":984.84998,"High":999,"Low":982.10999,"Close":993.38,"Adj Close":993.38,"Volume":4822000}
{"Symbol":"AMZN","Date":"2017-05-26","Open":995,"High":998.65002,"Low":989.25,"Close":995.78003,"Adj Close":995.78003,"Volume":3469200}
{"Symbol":"AMZN","Date":"2017-05-30","Open":996.51001,"High":1001.20001,"Low":995.52002,"Close":996.70001,"Adj Close":996.70001,"Volume":3263100}
{"Symbol":"AMZN","Date":"2017-05-31","Open":1000,"High":1000.12,"Low":982.15997,"Close":994.62,"Adj Close":994.62,"Volume":3913100}
{"Symbol":"AMZN","Date":"2017-06-01","Open":998.59003,"High":998.98999,"Low":991.37,"Close":995.95001,"Adj Close":995.95001,"Volume":2454800}
{"Symbol":"AMZN","Date":"2017-06-02","Open":998.98999,"High":1008.47998,"Low":995.66998,"Close":1006.72998,"Adj Close":1006.72998,"Volume":3752300}
{"Symbol":"AMZN","Date":"2017-06-05","Open":1007.22998,"High":1013.21002,"Low":1003.51001,"Close":1011.34003,"Adj Close":1011.34003,"Volume":2719900}
{"Symbol":"AMZN","Date":"2017-06-06","Open":1012,"High":1016.5,"Low":1001.25,"Close":1003,"Adj Close":1003,"Volume":3346400}
{"Symbol":"AMZN","Date":"2017-06-07","Open":1005.95001,"High":1010.25,"Low":1002,"Close":1010.07001,"Adj Close":1010.07001,"Volume":2823000}
{"Symbol":"AMZN","Date":"2017-06-08","Open":1012.06,"High":1013.60999,"Low":1006.10999,"Close":1010.27002,"Adj Close":1010.27002,"Volume":2753300}
{"Symbol":"AMZN","Date":"2017-06-09","Open":1012.5,"High":1012.98999,"Low":927,"Close":978.31,"Adj Close":978.31,"Volume":7647700}
{"Symbol":"AMZN","Date":"2017-06-12","Open":967,"High":975.95001,"Low":945,"Close":964.90997,"Adj Close":964.90997,"Volume":9447200}
{"Symbol":"AMZN","Date":"2017-06-13","Open":977.98999,"High":984.5,"Low":966.09998,"Close":980.78998,"Adj Close":980.78998,"Volume":4580000}
{"Symbol":"AMZN","Date":"2017-06-14","Open":988.59003,"High":990.34003,"Low":966.71002,"Close":976.46997,"Adj Close":976.46997,"Volume":3974900}
{"Symbol":"AMZN","Date":"2017-06-15","Open":958.70001,"High":965.72998,"Low":950.85999,"Close":964.16998,"Adj Close":964.16998,"Volume":5373900}
{"Symbol":"AMZN","Date":"2017-06-16","Open":996,"High":999.75,"Low":982,"Close":987.71002,"Adj Close":987.71002,"Volume":11472700}
{"Symbol":"AMZN","Date":"2017-06-19","Open":1017,"High":1017,"Low":989.90002,"Close":995.16998,"Adj Close":995.16998,"Volume":5043400}
{"Symbol":"AMZN","Date":"2017-06-20","Open":998,"High":1004.88,"Low":992.02002,"Close":992.59003,"Adj Close":992.59003,"Volume":4076800}
{"Symbol":"AMZN","Date":"2017-06-21","Open":998.70001,"High":1002.71997,"Low":992.65002,"Close":1002.22998,"Adj Close":1002.22998,"Volume":2922500}
{"Symbol":"AMZN","Date":"2017-06-22","Open":1002.22998,"High":1006.96002,"Low":997.20001,"Close":1001.29999,"Adj Close":1001.29999,"Volume":2253400}
{"Symbol":"AMZN","Date":"2017-06-23","Open":1002.53998,"High":1004.62,"Low":998.02002,"Close":1003.73999,"Adj Close":1003.73999,"Volume":2879100}
{"Symbol":"AMZN","Date":"2017-06-26","Open":1008.5,"High":1009.79999,"Low":992,"Close":993.97998,"Adj Close":993.97998,"Volume":3386200}
{"Symbol":"AMZN","Date":"2017-06-27","Open":990.69,"High":998.79999,"Low":976,"Close":976.78003,"Adj Close":976.78003,"Volume":3782400}
{"Symbol":"AMZN","Date":"2017-06-28","Open":978.54999,"High":990.67999,"Low":969.21002,"Close":990.33002,"Adj Close":990.33002,"Volume":3737600}
{"Symbol":"AMZN","Date":"2017-06-29","Open":979,"High":987.56,"Low":965.25,"Close":975.92999,"Adj Close":975.92999,"Volume":4303000}
{"Symbol":"AMZN","Date":"2017-06-30","Open":980.12,"High":983.46997,"Low":967.60999,"Close":968,"Adj Close":968,"Volume":3390300}
{"Symbol":"AMZN","Date":"2017-07-03","Open":972.78998,"High":974.48999,"Low":951,"Close":953.65997,"Adj Close":953.65997,"Volume":2909100}
{"Symbol":"AMZN","Date":"2017-07-05","Open":961.53003,"High":975,"Low":955.25,"Close":971.40002,"Adj Close":971.40002,"Volume":3653000}
{"Symbol":"AMZN","Date":"2017-07-06","Open":964.65997,"High":974.40002,"Low":959.02002,"Close":965.14001,"Adj Close":965.14001,"Volume":3259600}
{"Symbol":"AMZN","Date":"2017-07-07","Open":969.54999,"High":980.10999,"Low":969.14001,"Close":978.76001,"Adj Close":978.76001,"Volume":2643400}
{"Symbol":"AMZN","Date":"2017-07-10","Open":985,"High":999.44,"Low":983.5,"Close":996.46997,"Adj Close":996.46997,"Volume":3546300}
{"Symbol":"AMZN","Date":"2017-07-11","Open":993,"High":995.98999,"Low":983.71997,"Close":994.13,"Adj Close":994.13,"Volume":2982700}
{"Symbol":"AMZN","Date":"2017-07-12","Open":1000.65002,"High":1008.54999,"Low":998.09998,"Close":1006.51001,"Adj Close":1006.51001,"Volume":3608600}
{"Symbol":"AMZN","Date":"2017-07-13","Open":1004.62,"High":1006.88,"Low":995.90002,"Close":1000.63,"Adj Close":1000.63,"Volume":2880800}
{"Symbol":"AMZN","Date":"2017-07-14","Open":1002.40002,"High":1004.45001,"Low":996.89001,"Close":1001.81,"Adj Close":1001.81,"Volume":2102500}
{"Symbol":"AMZN","Date":"2017-07-17","Open":1004.69,"High":1014.75,"Low":1003.81,"Close":1010.03998,"Adj Close":1010.03998,"Volume":3712600}
{"Symbol":"AMZN","Date":"2017-07-18","Open":1006,"High":1026.03003,"Low":1004,"Close":1024.44995,"Adj Close":1024.44995,"Volume":4007600}
{"Symbol":"AMZN","Date":"2017-07-19","Open":1025,"High":1031.58997,"Low":1022.5,"Close":1026.87,"Adj Close":1026.87,"Volume":2964000}
{"Symbol":"AMZN","Date":"2017-07-20","Open":1031.58997,"High":1034.96997,"Low":1022.52002,"Close":1028.69995,"Adj Close":1028.69995,"Volume":3097500}
{"Symbol":"AMZN","Date":"2017-07-21","Open":1021.28003,"High":1026.09998,"Low":1011,"Close":1025.67004,"Adj Close":1025.67004,"Volume":2734600}
{"Symbol":"AMZN","Date":"2017-07-24","Open":1028.33997,"High":1043.01001,"Low":1027.43005,"Close":1038.94995,"Adj Close":1038.94995,"Volume":3288000}
{"Symbol":"AMZN","Date":"2017-07-25","Open":1038.05005,"High":1043.32996,"Low":1032.47998,"Close":1039.87,"Adj Close":1039.87,"Volume":2447600}
{"Symbol":"AMZN","Date":"2017-07-26","Open":1043.19995,"High":1053.19995,"Low":1043.19995,"Close":1052.80005,"Adj Close":1052.80005,"Volume":2921300}
{"Symbol":"AMZN","Date":"2017-07-27","Open":1069.55005,"High":1083.31006,"Low":1040.18005,"Close":1046,"Adj Close":1046,"Volume":10991700}
{"Symbol":"AMZN","Date":"2017-07-28","Open":1012.14001,"High":1032.84998,"Low":1001,"Close":1020.03998,"Adj Close":1020.03998,"Volume":7709400}
{"Symbol":"AMZN","Date":"2017-07-31","Open":1019.04999,"High":1019.04999,"Low":987.02002,"Close":987.78003,"Adj Close":987.78003,"Volume":7352100}
{"Symbol":"AMZN","Date":"2017-08-01","Open":996.10999,"High":1006.40002,"Low":991.58002,"Close":996.19,"Adj Close":996.19,"Volume":4572600}
{"Symbol":"AMZN","Date":"2017-08-02","Open":1001.77002,"High":1003.21002,"Low":981.72998,"Close":995.89001,"Adj Close":995.89001,"Volume":4070000}
{"Symbol":"AMZN","Date":"2017-08-03","Open":999.46997,"High":999.5,"Low":984.59003,"Close":986.91998,"Adj Close":986.91998,"Volume":3255800}
{"Symbol":"AMZN","Date":"2017-08-04","Open":989.67999,"High":991.66998,"Low":982,"Close":987.58002,"Adj Close":987.58002,"Volume":2730300}
{"Symbol":"AMZN","Date":"2017-08-07","Open":990.65002,"High":995,"Low":987.14001,"Close":992.27002,"Adj Close":992.27002,"Volume":2676600}
{"Symbol":"AMZN","Date":"2017-08-08","Open":994.34998,"High":996.28003,"Low":985.78998,"Close":989.84003,"Adj Close":989.84003,"Volume":2902800}
{"Symbol":"AMZN","Date":"2017-08-09","Open":982.59998,"High":988,"Low":975.27002,"Close":982.01001,"Adj Close":982.01001,"Volume":3569700}
{"Symbol":"AMZN","Date":"2017-08-10","Open":976.29999,"High":979.85999,"Low":954.67999,"Close":956.91998,"Adj Close":956.91998,"Volume":5684100}
{"Symbol":"AMZN","Date":"2017-08-11","Open":960,"High":970.39001,"Low":951.38,"Close":967.98999,"Adj Close":967.98999,"Volume":3468000}
{"Symbol":"AMZN","Date":"2017-08-14","Open":978.40997,"High":985.5,"Low":976.19,"Close":983.29999,"Adj Close":983.29999,"Volume":3042800}
{"Symbol":"AMZN","Date":"2017-08-15","Open":988.90002,"High":991.73999,"Low":982,"Close":982.73999,"Adj Close":982.73999,"Volume":2549300}
{"Symbol":"AMZN","Date":"2017-08-16","Open":981.65002,"High":986.46002,"Low":973.21997,"Close":978.17999,"Adj Close":978.17999,"Volume":3132100}
{"Symbol":"AMZN","Date":"2017-08-17","Open":977.84003,"High":977.84003,"Low":960.32001,"Close":960.57001,"Adj Close":960.57001,"Volume":3512400}
{"Symbol":"AMZN","Date":"2017-08-18","Open":961.40002,"High":965.42999,"Low":954.65002,"Close":958.46997,"Adj Close":958.46997,"Volume":3284800}
{"Symbol":"AMZN","Date":"2017-08-21","Open":957.57001,"High":961.20001,"Low":945.46002,"Close":953.28998,"Adj Close":953.28998,"Volume":3164500}
{"Symbol":"AMZN","Date":"2017-08-22","Open":955.52002,"High":967.92999,"Low":955.5,"Close":966.90002,"Adj Close":966.90002,"Volume":2750000}
{"Symbol":"AMZN","Date":"2017-08-23","Open":959.38,"High":962,"Low":954.20001,"Close":958,"Adj Close":958,"Volume":2668300}
{"Symbol":"AMZN","Date":"2017-08-24","Open":957.41998,"High":959,"Low":941.14001,"Close":952.45001,"Adj Close":952.45001,"Volume":5195700}
{"Symbol":"AMZN","Date":"2017-08-25","Open":956,"High":957.62,"Low":944.09998,"Close":945.26001,"Adj Close":945.26001,"Volume":3324800}
{"Symbol":"AMZN","Date":"2017-08-28","Open":946.53998,"High":953,"Low":942.25,"Close":946.02002,"Adj Close":946.02002,"Volume":2596700}
{"Symbol":"AMZN","Date":"2017-08-29","Open":940,"High":956,"Low":936.33002,"Close":954.06,"Adj Close":954.06,"Volume":2874300}
{"Symbol":"AMZN","Date":"2017-08-30","Open":958.44,"High":969.40997,"Low":956.90997,"Close":967.59003,"Adj Close":967.59003,"Volume":2904600}
{"Symbol":"AMZN","Date":"2017-08-31","Open":974.70001,"High":981,"Low":972.76001,"Close":980.59998,"Adj Close":980.59998,"Volume":3331500}
{"Symbol":"AMZN","Date":"2017-09-01","Open":984.20001,"High":984.5,"Low":976.88,"Close":978.25,"Adj Close":978.25,"Volume":2535900}
{"Symbol":"AMZN","Date":"2017-09-05","Open":975.40002,"High":976.77002,"Low":960.37,"Close":965.27002,"Adj Close":965.27002,"Volume":2883200}
{"Symbol":"AMZN","Date":"2017-09-06","Open":968.32001,"High":971.84003,"Low":960.59998,"Close":967.79999,"Adj Close":967.79999,"Volume":2129900}
{"Symbol":"AMZN","Date":"2017-09-07","Open":974,"High":980.59003,"Low":972.54999,"Close":979.46997,"Adj Close":979.46997,"Volume":2566800}
{"Symbol":"AMZN","Date":"2017-09-08","Open":979.09998,"High":979.88,"Low":963.46997,"Close":965.90002,"Adj Close":965.90002,"Volume":2605300}
{"Symbol":"AMZN","Date":"2017-09-11","Open":974.46002,"High":981.94,"Low":974.21997,"Close":977.96002,"Adj Close":977.96002,"Volume":2186700}
{"Symbol":"AMZN","Date":"2017-09-12","Open":983.27002,"High":984.66998,"Low":975.52002,"Close":982.58002,"Adj Close":982.58002,"Volume":2481100}
{"Symbol":"AMZN","Date":"2017-09-13","Open":983.96997,"High":1000,"Low":979.41998,"Close":999.59998,"Adj Close":999.59998,"Volume":3374700}
{"Symbol":"AMZN","Date":"2017-09-14","Open":996.79999,"High":998.56,"Low":987.73999,"Close":992.21002,"Adj Close":992.21002,"Volume":3913300}
{"Symbol":"AMZN","Date":"2017-09-15","Open":993.01001,"High":996.25,"Low":984.03003,"Close":986.78998,"Adj Close":986.78998,"Volume":3760200}
{"Symbol":"AMZN","Date":"2017-09-18","Open":990.40002,"High":992.78998,"Low":968.16998,"Close":974.19,"Adj Close":974.19,"Volume":3411300}
{"Symbol":"AMZN","Date":"2017-09-19","Open":977.25,"High":978.23999,"Low":967.46002,"Close":969.85999,"Adj Close":969.85999,"Volume":2671100}
{"Symbol":"AMZN","Date":"2017-09-20","Open":971.78998,"High":974.81,"Low":962.15997,"Close":973.21002,"Adj Close":973.21002,"Volume":2888800}
{"Symbol":"AMZN","Date":"2017-09-21","Open":971.31,"High":971.70001,"Low":962.02002,"Close":964.65002,"Adj Close":964.65002,"Volume":2337600}
{"Symbol":"AMZN","Date":"2017-09-22","Open":961.01001,"High":965.60999,"Low":954.41998,"Close":955.09998,"Adj Close":955.09998,"Volume":2641800}
{"Symbol":"AMZN","Date":"2017-09-25","Open":949.31,"High":949.41998,"Low":932.89001,"Close":939.78998,"Adj Close":939.78998,"Volume":5124000}
{"Symbol":"AMZN","Date":"2017-09-26","Open":945.48999,"High":948.63,"Low":931.75,"Close":938.59998,"Adj Close":938.59998,"Volume":3564800}
{"Symbol":"AMZN","Date":"2017-09-27","Open":948,"High":955.29999,"Low":943.29999,"Close":950.87,"Adj Close":950.87,"Volume":3148900}
{"Symbol":"AMZN","Date":"2017-09-28","Open":951.85999,"High":959.70001,"Low":950.09998,"Close":956.40002,"Adj Close":956.40002,"Volume":2522600}
{"Symbol":"AMZN","Date":"2017-09-29","Open":960.10999,"High":964.83002,"Low":958.38,"Close":961.34998,"Adj Close":961.34998,"Volume":2543800}
{"Symbol":"AMZN","Date":"2017-10-02","Open":964,"High":967.31,"Low":952.12,"Close":959.19,"Adj Close":959.19,"Volume":2442900}
{"Symbol":"AMZN","Date":"2017-10-03","Open":958,"High":963.69,"Low":950.37,"Close":957.09998,"Adj Close":957.09998,"Volume":2666600}
{"Symbol":"AMZN","Date":"2017-10-04","Open":954.21002,"High":967.78998,"Low":954.04999,"Close":965.45001,"Adj Close":965.45001,"Volume":2527400}
{"Symbol":"AMZN","Date":"2017-10-05","Open":970,"High":981.51001,"Low":969.64001,"Close":980.84998,"Adj Close":980.84998,"Volume":3229200}
{"Symbol":"AMZN","Date":"2017-10-06","Open":975.64001,"High":995.75,"Low":975.64001,"Close":989.58002,"Adj Close":989.58002,"Volume":3782100}
{"Symbol":"AMZN","Date":"2017-10-09","Open":993.23999,"High":998.5,"Low":987.5,"Close":990.98999,"Adj Close":990.98999,"Volume":2938600}
{"Symbol":"AMZN","Date":"2017-10-10","Open":996.66998,"High":997.95001,"Low":980.09998,"Close":987.20001,"Adj Close":987.20001,"Volume":3084900}
{"Symbol":"AMZN","Date":"2017-10-11","Open":991.27002,"High":995.5,"Low":986.70001,"Close":995,"Adj Close":995,"Volume":2337100}
{"Symbol":"AMZN","Date":"2017-10-12","Open":996.81,"High":1008.44,"Low":992.40002,"Close":1000.92999,"Adj Close":1000.92999,"Volume":4067300}
{"Symbol":"AMZN","Date":"2017-10-13","Open":1007,"High":1007.77002,"Low":1001.03003,"Close":1002.94,"Adj Close":1002.94,"Volume":2431500}
{"Symbol":"AMZN","Date":"2017-10-16","Open":1008.44,"High":1009.57001,"Low":1001.03998,"Close":1006.34003,"Adj Close":1006.34003,"Volume":2008900}
{"Symbol":"AMZN","Date":"2017-10-17","Open":1005.59003,"High":1011.46997,"Low":1004.38,"Close":1009.13,"Adj Close":1009.13,"Volume":2319700}
{"Symbol":"AMZN","Date":"2017-10-18","Open":1009.27002,"High":1022.31,"Low":996.54999,"Close":997,"Adj Close":997,"Volume":2499700}
{"Symbol":"AMZN","Date":"2017-10-19","Open":990,"High":991.04999,"Low":980.23999,"Close":986.60999,"Adj Close":986.60999,"Volume":3108200}
{"Symbol":"AMZN","Date":"2017-10-20","Open":993.53003,"High":994.62,"Low":982,"Close":982.90997,"Adj Close":982.90997,"Volume":2365100}
{"Symbol":"AMZN","Date":"2017-10-23","Open":986.72998,"High":986.78003,"Low":962.5,"Close":966.29999,"Adj Close":966.29999,"Volume":3494100}
{"Symbol":"AMZN","Date":"2017-10-24","Open":969,"High":979.84998,"Low":965,"Close":975.90002,"Adj Close":975.90002,"Volume":2723900}
{"Symbol":"AMZN","Date":"2017-10-25","Open":978,"High":984.44,"Low":966.23999,"Close":972.90997,"Adj Close":972.90997,"Volume":3033100}
{"Symbol":"AMZN","Date":"2017-10-26","Open":980.33002,"High":982.90002,"Low":968.54999,"Close":972.42999,"Adj Close":972.42999,"Volume":5618700}
{"Symbol":"AMZN","Date":"2017-10-27","Open":1058.14001,"High":1105.57996,"Low":1050.55005,"Close":1100.94995,"Adj Close":1100.94995,"Volume":16565000}
{"Symbol":"AMZN","Date":"2017-10-30","Open":1095.01001,"High":1122.79004,"Low":1093.56006,"Close":1110.84998,"Adj Close":1110.84998,"Volume":6613100}
{"Symbol":"AMZN","Date":"2017-10-31","Open":1109,"High":1110.54004,"Low":1101.12,"Close":1105.28003,"Adj Close":1105.28003,"Volume":3477000}
{"Symbol":"AMZN","Date":"2017-11-01","Open":1105.40002,"High":1108.96997,"Low":1096.73999,"Close":1103.68005,"Adj Close":1103.68005,"Volume":3755500}
{"Symbol":"AMZN","Date":"2017-11-02","Open":1097.81006,"High":1101.93994,"Low":1086.87,"Close":1094.21997,"Adj Close":1094.21997,"Volume":3684900}
{"Symbol":"AMZN","Date":"2017-11-03","Open":1091.15002,"High":1112.68005,"Low":1088.52002,"Close":1111.59998,"Adj Close":1111.59998,"Volume":3751500}
{"Symbol":"AMZN","Date":"2017-11-06","Open":1109.15002,"High":1125.41003,"Low":1108.77002,"Close":1120.66003,"Adj Close":1120.66003,"Volume":3381100}
{"Symbol":"AMZN","Date":"2017-11-07","Open":1124.73999,"High":1130.59998,"Low":1117.5,"Close":1123.17004,"Adj Close":1123.17004,"Volume":2689000}
{"Symbol":"AMZN","Date":"2017-11-08","Open":1122.81995,"High":1135.54004,"Low":1119.10999,"Close":1132.88,"Adj Close":1132.88,"Volume":2581500}
{"Symbol":"AMZN","Date":"2017-11-09","Open":1125.95996,"High":1129.62,"Low":1115.77002,"Close":1129.13,"Adj Close":1129.13,"Volume":3732700}
{"Symbol":"AMZN","Date":"2017-11-10","Open":1126.09998,"High":1131.75,"Low":1124.06006,"Close":1125.34998,"Adj Close":1125.34998,"Volume":2179900}
{"Symbol":"AMZN","Date":"2017-11-13","Open":1123,"High":1139.90002,"Low":1122.33997,"Close":1129.17004,"Adj Close":1129.17004,"Volume":2918400}
{"Symbol":"AMZN","Date":"2017-11-14","Open":1130.10999,"High":1138,"Low":1123.89001,"Close":1136.83997,"Adj Close":1136.83997,"Volume":3138400}
{"Symbol":"AMZN","Date":"2017-11-15","Open":1127.01001,"High":1131.75,"Low":1121.63,"Close":1126.68994,"Adj Close":1126.68994,"Volume":3928700}
{"Symbol":"AMZN","Date":"2017-11-16","Open":1130.16003,"High":1138.16003,"Low":1130.05005,"Close":1137.29004,"Adj Close":1137.29004,"Volume":2213300}
{"Symbol":"AMZN","Date":"2017-11-17","Open":1138.28003,"High":1138.80005,"Low":1125.81006,"Close":1129.88,"Adj Close":1129.88,"Volume":2413400}
{"Symbol":"AMZN","Date":"2017-11-20","Open":1129.77002,"High":1133.42004,"Low":1122.55005,"Close":1126.31006,"Adj Close":1126.31006,"Volume":2163900}
{"Symbol":"AMZN","Date":"2017-11-21","Open":1132.85999,"High":1140,"Low":1128.19995,"Close":1139.48999,"Adj Close":1139.48999,"Volume":2479400}
{"Symbol":"AMZN","Date":"2017-11-22","Open":1141,"High":1160.27002,"Low":1141,"Close":1156.16003,"Adj Close":1156.16003,"Volume":3555300}
{"Symbol":"AMZN","Date":"2017-11-24","Open":1160.69995,"High":1186.83997,"Low":1160.69995,"Close":1186,"Adj Close":1186,"Volume":3528000}
{"Symbol":"AMZN","Date":"2017-11-27","Open":1202.66003,"High":1213.41003,"Low":1191.15002,"Close":1195.82996,"Adj Close":1195.82996,"Volume":6744000}
{"Symbol":"AMZN","Date":"2017-11-28","Open":1204.88,"High":1205.33997,"Low":1188.52002,"Close":1193.59998,"Adj Close":1193.59998,"Volume":4559400}
{"Symbol":"AMZN","Date":"2017-11-29","Open":1194.80005,"High":1194.80005,"Low":1145.18994,"Close":1161.27002,"Adj Close":1161.27002,"Volume":9257500}
{"Symbol":"AMZN","Date":"2017-11-30","Open":1167.09998,"High":1178.56995,"Low":1160,"Close":1176.75,"Adj Close":1176.75,"Volume":4509200}
{"Symbol":"AMZN","Date":"2017-12-01","Open":1172.05005,"High":1179.65002,"Low":1152,"Close":1162.34998,"Adj Close":1162.34998,"Volume":4107100}
{"Symbol":"AMZN","Date":"2017-12-04","Open":1173.84998,"High":1175.19995,"Low":1128,"Close":1133.94995,"Adj Close":1133.94995,"Volume":5931900}
{"Symbol":"AMZN","Date":"2017-12-05","Open":1128.26001,"High":1159.27002,"Low":1124.73999,"Close":1141.56995,"Adj Close":1141.56995,"Volume":4079800}
{"Symbol":"AMZN","Date":"2017-12-06","Open":1137.98999,"High":1155.89001,"Low":1136.07996,"Close":1152.34998,"Adj Close":1152.34998,"Volume":2853300}
{"Symbol":"AMZN","Date":"2017-12-07","Open":1156.58997,"High":1163.18994,"Low":1151,"Close":1159.79004,"Adj Close":1159.79004,"Volume":2511600}
{"Symbol":"AMZN","Date":"2017-12-08","Open":1170.40002,"High":1172.79004,"Low":1157.09998,"Close":1162,"Adj Close":1162,"Volume":3050100}
{"Symbol":"AMZN","Date":"2017-12-11","Open":1164.59998,"High":1169.90002,"Low":1157,"Close":1168.92004,"Adj Close":1168.92004,"Volume":2363500}
{"Symbol":"AMZN","Date":"2017-12-12","Open":1166.51001,"High":1173.59998,"Low":1161.60999,"Close":1165.07996,"Adj Close":1165.07996,"Volume":2235900}
{"Symbol":"AMZN","Date":"2017-12-13","Open":1170,"High":1170.87,"Low":1160.27002,"Close":1164.13,"Adj Close":1164.13,"Volume":2616800}
{"Symbol":"AMZN","Date":"2017-12-14","Open":1163.70996,"High":1177.93005,"Low":1162.44995,"Close":1174.26001,"Adj Close":1174.26001,"Volume":3214300}
{"Symbol":"AMZN","Date":"2017-12-15","Open":1179.03003,"High":1182.75,"Low":1169.32996,"Close":1179.14001,"Adj Close":1179.14001,"Volume":4778600}
{"Symbol":"AMZN","Date":"2017-12-18","Open":1187.37,"High":1194.78003,"Low":1180.91003,"Close":1190.57996,"Adj Close":1190.57996,"Volume":2947600}
{"Symbol":"AMZN","Date":"2017-12-19","Open":1189.15002,"High":1192.96997,"Low":1179.14001,"Close":1187.38,"Adj Close":1187.38,"Volume":2587800}
{"Symbol":"AMZN","Date":"2017-12-20","Open":1190.5,"High":1191,"Low":1176,"Close":1177.62,"Adj Close":1177.62,"Volume":2371200}
{"Symbol":"AMZN","Date":"2017-12-21","Open":1175.90002,"High":1179.17004,"Low":1167.64001,"Close":1174.76001,"Adj Close":1174.76001,"Volume":2123100}
{"Symbol":"AMZN","Date":"2017-12-22","Open":1172.07996,"High":1174.62,"Low":1167.82996,"Close":1168.35999,"Adj Close":1168.35999,"Volume":1585100}
{"Symbol":"AMZN","Date":"2017-12-26","Open":1168.35999,"High":1178.31995,"Low":1160.55005,"Close":1176.76001,"Adj Close":1176.76001,"Volume":2005200}
{"Symbol":"AMZN","Date":"2017-12-27","Open":1179.91003,"High":1187.29004,"Low":1175.60999,"Close":1182.26001,"Adj Close":1182.26001,"Volume":1867200}
{"Symbol":"AMZN","Date":"2017-12-28","Open":1189,"High":1190.09998,"Low":1184.38,"Close":1186.09998,"Adj Close":1186.09998,"Volume":1841700}
{"Symbol":"AMZN","Date":"2017-12-29","Open":1182.34998,"High":1184,"Low":1167.5,"Close":1169.46997,"Adj Close":1169.46997,"Volume":2688400}
{"Symbol":"AMZN","Date":"2018-01-02","Open":1172,"High":1190,"Low":1170.51001,"Close":1189.01001,"Adj Close":1189.01001,"Volume":2694500}
{"Symbol":"AMZN","Date":"2018-01-03","Open":1188.30005,"High":1205.48999,"Low":1188.30005,"Close":1204.19995,"Adj Close":1204.19995,"Volume":3108800}
{"Symbol":"AMZN","Date":"2018-01-04","Open":1205,"High":1215.87,"Low":1204.66003,"Close":1209.58997,"Adj Close":1209.58997,"Volume":3022100}
{"Symbol":"AMZN","Date":"2018-01-05","Open":1217.51001,"High":1229.14001,"Low":1210,"Close":1229.14001,"Adj Close":1229.14001,"Volume":3544700}
{"Symbol":"AMZN","Date":"2018-01-08","Open":1236,"High":1253.07996,"Low":1232.03003,"Close":1246.87,"Adj Close":1246.87,"Volume":4279500}
{"Symbol":"AMZN","Date":"2018-01-09","Open":1256.90002,"High":1259.32996,"Low":1241.76001,"Close":1252.69995,"Adj Close":1252.69995,"Volume":3661300}
{"Symbol":"AMZN","Date":"2018-01-10","Open":1245.15002,"High":1254.32996,"Low":1237.22998,"Close":1254.32996,"Adj Close":1254.32996,"Volume":2686000}
{"Symbol":"AMZN","Date":"2018-01-11","Open":1259.73999,"High":1276.77002,"Low":1256.45996,"Close":1276.68005,"Adj Close":1276.68005,"Volume":3125000}
{"Symbol":"AMZN","Date":"2018-01-12","Open":1273.39001,"High":1305.76001,"Low":1273.39001,"Close":1305.19995,"Adj Close":1305.19995,"Volume":5443700}
{"Symbol":"AMZN","Date":"2018-01-16","Open":1323,"High":1339.93994,"Low":1292.30005,"Close":1304.85999,"Adj Close":1304.85999,"Volume":7220700}
{"Symbol":"AMZN","Date":"2018-01-17","Open":1312.23999,"High":1314,"Low":1280.88,"Close":1295,"Adj Close":1295,"Volume":5253800}
{"Symbol":"AMZN","Date":"2018-01-18","Open":1293.94995,"High":1304.59998,"Low":1284.02002,"Close":1293.31995,"Adj Close":1293.31995,"Volume":4026900}
{"Symbol":"AMZN","Date":"2018-01-19","Open":1312,"High":1313,"Low":1292.98999,"Close":1294.57996,"Adj Close":1294.57996,"Volume":4578500}
{"Symbol":"AMZN","Date":"2018-01-22","Open":1297.17004,"High":1327.44995,"Low":1296.66003,"Close":1327.31006,"Adj Close":1327.31006,"Volume":4140100}
{"Symbol":"AMZN","Date":"2018-01-23","Open":1338.08997,"High":1364.90002,"Low":1337.33997,"Close":1362.54004,"Adj Close":1362.54004,"Volume":5169300}
{"Symbol":"AMZN","Date":"2018-01-24","Open":1374.81995,"High":1388.16003,"Low":1338,"Close":1357.51001,"Adj Close":1357.51001,"Volume":6807500}
{"Symbol":"AMZN","Date":"2018-01-25","Open":1368,"High":1378.33997,"Low":1357.62,"Close":1377.94995,"Adj Close":1377.94995,"Volume":4753000}
{"Symbol":"AMZN","Date":"2018-01-26","Open":1392.01001,"High":1402.53003,"Low":1380.91003,"Close":1402.05005,"Adj Close":1402.05005,"Volume":4857300}
{"Symbol":"AMZN","Date":"2018-01-29","Open":1409.18005,"High":1431.39001,"Low":1400.43994,"Close":1417.68005,"Adj Close":1417.68005,"Volume":5701900}
{"Symbol":"AMZN","Date":"2018-01-30","Open":1403.17004,"High":1439.25,"Low":1392,"Close":1437.81995,"Adj Close":1437.81995,"Volume":5871900}
{"Symbol":"AMZN","Date":"2018-01-31","Open":1451.30005,"High":1472.57996,"Low":1450.04004,"Close":1450.89001,"Adj Close":1450.89001,"Volume":6424700}
{"Symbol":"AMZN","Date":"2018-02-01","Open":1445,"High":1459.88,"Low":1385.14001,"Close":1390,"Adj Close":1390,"Volume":9113800}
{"Symbol":"AMZN","Date":"2018-02-02","Open":1477.39001,"High":1498,"Low":1414,"Close":1429.94995,"Adj Close":1429.94995,"Volume":11125700}
{"Symbol":"AMZN","Date":"2018-02-05","Open":1402.62,"High":1458.97998,"Low":1320.71997,"Close":1390,"Adj Close":1390,"Volume":11495000}
{"Symbol":"AMZN","Date":"2018-02-06","Open":1361.45996,"High":1443.98999,"Low":1351.79004,"Close":1442.83997,"Adj Close":1442.83997,"Volume":11066800}
{"Symbol":"AMZN","Date":"2018-02-07","Open":1449,"High":1460.98999,"Low":1415.15002,"Close":1416.78003,"Adj Close":1416.78003,"Volume":7162700}
{"Symbol":"AMZN","Date":"2018-02-08","Open":1429.68005,"High":1433.75,"Low":1349.93994,"Close":1350.5,"Adj Close":1350.5,"Volume":8578600}
{"Symbol":"AMZN","Date":"2018-02-09","Open":1373.48999,"High":1383.5,"Low":1265.93005,"Close":1339.59998,"Adj Close":1339.59998,"Volume":14141500}
{"Symbol":"AMZN","Date":"2018-02-12","Open":1364.67004,"High":1393.81006,"Low":1344.01001,"Close":1386.22998,"Adj Close":1386.22998,"Volume":6738900}
{"Symbol":"AMZN","Date":"2018-02-13","Open":1385.93005,"High":1419.71997,"Low":1383.53003,"Close":1414.51001,"Adj Close":1414.51001,"Volume":5917900}
{"Symbol":"AMZN","Date":"2018-02-14","Open":1406.25,"High":1452.06006,"Low":1403.35999,"Close":1451.05005,"Adj Close":1451.05005,"Volume":5959200}
{"Symbol":"AMZN","Date":"2018-02-15","Open":1466.89001,"High":1468.93994,"Low":1436.83997,"Close":1461.76001,"Adj Close":1461.76001,"Volume":5652700}
{"Symbol":"AMZN","Date":"2018-02-16","Open":1457.37,"High":1465.80005,"Low":1446.56006,"Close":1448.68994,"Adj Close":1448.68994,"Volume":4472600}
{"Symbol":"AMZN","Date":"2018-02-20","Open":1446.48999,"High":1488.77002,"Low":1446.48999,"Close":1468.34998,"Adj Close":1468.34998,"Volume":6499200}
{"Symbol":"AMZN","Date":"2018-02-21","Open":1485,"High":1503.48999,"Low":1478.92004,"Close":1482.92004,"Adj Close":1482.92004,"Volume":6304400}
{"Symbol":"AMZN","Date":"2018-02-22","Open":1495.35999,"High":1502.54004,"Low":1475.76001,"Close":1485.33997,"Adj Close":1485.33997,"Volume":4858100}
{"Symbol":"AMZN","Date":"2018-02-23","Open":1495.33997,"High":1500,"Low":1486.5,"Close":1500,"Adj Close":1500,"Volume":4418100}
{"Symbol":"AMZN","Date":"2018-02-26","Open":1509.19995,"High":1522.83997,"Low":1507,"Close":1521.94995,"Adj Close":1521.94995,"Volume":4955000}
{"Symbol":"AMZN","Date":"2018-02-27","Open":1524.5,"High":1526.78003,"Low":1507.20996,"Close":1511.97998,"Adj Close":1511.97998,"Volume":4808800}
{"Symbol":"AMZN","Date":"2018-02-28","Open":1519.51001,"High":1528.69995,"Low":1512,"Close":1512.44995,"Adj Close":1512.44995,"Volume":4515000}
{"Symbol":"AMZN","Date":"2018-03-01","Open":1513.59998,"High":1518.48999,"Low":1465,"Close":1493.44995,"Adj Close":1493.44995,"Volume":6835200}
{"Symbol":"AMZN","Date":"2018-03-02","Open":1469.09998,"High":1501.05005,"Low":1455.01001,"Close":1500.25,"Adj Close":1500.25,"Volume":6587600}
{"Symbol":"AMZN","Date":"2018-03-05","Open":1494.23999,"High":1525.38,"Low":1481,"Close":1523.60999,"Adj Close":1523.60999,"Volume":5233900}
{"Symbol":"AMZN","Date":"2018-03-06","Open":1533.19995,"High":1542.13,"Low":1528,"Close":1537.64001,"Adj Close":1537.64001,"Volume":4561700}
{"Symbol":"AMZN","Date":"2018-03-07","Open":1526.52002,"High":1545.90002,"Low":1522.51001,"Close":1545,"Adj Close":1545,"Volume":4174100}
{"Symbol":"AMZN","Date":"2018-03-08","Open":1550,"High":1554.88,"Low":1545.25,"Close":1551.85999,"Adj Close":1551.85999,"Volume":3862600}
{"Symbol":"AMZN","Date":"2018-03-09","Open":1563.5,"High":1578.93994,"Low":1559.07996,"Close":1578.89001,"Adj Close":1578.89001,"Volume":4534300}
{"Symbol":"AMZN","Date":"2018-03-12","Open":1592.59998,"High":1605.32996,"Low":1586.69995,"Close":1598.39001,"Adj Close":1598.39001,"Volume":5174200}
{"Symbol":"AMZN","Date":"2018-03-13","Open":1615.95996,"High":1617.54004,"Low":1578.01001,"Close":1588.18005,"Adj Close":1588.18005,"Volume":6531900}
{"Symbol":"AMZN","Date":"2018-03-14","Open":1597,"High":1606.43994,"Low":1590.89001,"Close":1591,"Adj Close":1591,"Volume":4259400}
{"Symbol":"AMZN","Date":"2018-03-15","Open":1595,"High":1596.91003,"Low":1578.10999,"Close":1582.31995,"Adj Close":1582.31995,"Volume":4069700}
{"Symbol":"AMZN","Date":"2018-03-16","Open":1583.44995,"High":1589.43994,"Low":1567.5,"Close":1571.68005,"Adj Close":1571.68005,"Volume":5425000}
{"Symbol":"AMZN","Date":"2018-03-19","Open":1554.53003,"High":1561.66003,"Low":1525.34998,"Close":1544.93005,"Adj Close":1544.93005,"Volume":6580800}
{"Symbol":"AMZN","Date":"2018-03-20","Open":1550.33997,"High":1587,"Low":1545.41003,"Close":1586.51001,"Adj Close":1586.51001,"Volume":4581600}
{"Symbol":"AMZN","Date":"2018-03-21","Open":1586.44995,"High":1590,"Low":1563.17004,"Close":1581.85999,"Adj Close":1581.85999,"Volume":4750800}
{"Symbol":"AMZN","Date":"2018-03-22","Open":1565.46997,"High":1573.84998,"Low":1542.40002,"Close":1544.92004,"Adj Close":1544.92004,"Volume":6320600}
{"Symbol":"AMZN","Date":"2018-03-23","Open":1539.01001,"High":1549.02002,"Low":1495.35999,"Close":1495.56006,"Adj Close":1495.56006,"Volume":8006000}
{"Symbol":"AMZN","Date":"2018-03-26","Open":1530,"High":1556.98999,"Low":1499.25,"Close":1555.85999,"Adj Close":1555.85999,"Volume":5624700}
{"Symbol":"AMZN","Date":"2018-03-27","Open":1572.40002,"High":1575.96997,"Low":1482.31995,"Close":1497.05005,"Adj Close":1497.05005,"Volume":6999600}
{"Symbol":"AMZN","Date":"2018-03-28","Open":1447,"High":1455.90002,"Low":1386.17004,"Close":1431.42004,"Adj Close":1431.42004,"Volume":13705300}
{"Symbol":"AMZN","Date":"2018-03-29","Open":1406,"High":1455.46997,"Low":1365.19995,"Close":1447.33997,"Adj Close":1447.33997,"Volume":12581100}
{"Symbol":"AMZN","Date":"2018-04-02","Open":1417.62,"High":1421.35999,"Low":1355,"Close":1371.98999,"Adj Close":1371.98999,"Volume":10463600}
{"Symbol":"AMZN","Date":"2018-04-03","Open":1391.38,"High":1414,"Low":1355.32996,"Close":1392.05005,"Adj Close":1392.05005,"Volume":10231200}
{"Symbol":"AMZN","Date":"2018-04-04","Open":1358.23999,"High":1415.39001,"Low":1352.88,"Close":1410.56995,"Adj Close":1410.56995,"Volume":6982300}
{"Symbol":"AMZN","Date":"2018-04-05","Open":1441.98999,"High":1459.56006,"Low":1427.06995,"Close":1451.75,"Adj Close":1451.75,"Volume":6413500}
{"Symbol":"AMZN","Date":"2018-04-06","Open":1429.96997,"High":1452.5,"Low":1400.26001,"Close":1405.22998,"Adj Close":1405.22998,"Volume":5882300}
{"Symbol":"AMZN","Date":"2018-04-09","Open":1425.03003,"High":1438.47998,"Low":1402.56995,"Close":1406.07996,"Adj Close":1406.07996,"Volume":4208200}
{"Symbol":"AMZN","Date":"2018-04-10","Open":1431.98999,"High":1438.38,"Low":1415.69995,"Close":1436.21997,"Adj Close":1436.21997,"Volume":4254100}
{"Symbol":"AMZN","Date":"2018-04-11","Open":1439.43994,"High":1448.78003,"Low":1424.89001,"Close":1427.05005,"Adj Close":1427.05005,"Volume":3582500}
{"Symbol":"AMZN","Date":"2018-04-12","Open":1439.5,"High":1452.12,"Low":1435.06006,"Close":1448.5,"Adj Close":1448.5,"Volume":3135000}
{"Symbol":"AMZN","Date":"2018-04-13","Open":1449.14001,"High":1459.78003,"Low":1424.52002,"Close":1430.79004,"Adj Close":1430.79004,"Volume":3685300}
{"Symbol":"AMZN","Date":"2018-04-16","Open":1445,"High":1447,"Low":1427.47998,"Close":1441.5,"Adj Close":1441.5,"Volume":2808600}
{"Symbol":"AMZN","Date":"2018-04-17","Open":1462.30005,"High":1507.18994,"Low":1457.02002,"Close":1503.82996,"Adj Close":1503.82996,"Volume":5114400}
{"Symbol":"AMZN","Date":"2018-04-18","Open":1514.65002,"High":1533.80005,"Low":1504.10999,"Close":1527.83997,"Adj Close":1527.83997,"Volume":5227500}
{"Symbol":"AMZN","Date":"2018-04-19","Open":1543.21997,"High":1568.52002,"Low":1539.06006,"Close":1556.91003,"Adj Close":1556.91003,"Volume":6523700}
{"Symbol":"AMZN","Date":"2018-04-20","Open":1561.19995,"High":1561.19995,"Low":1516.08997,"Close":1527.48999,"Adj Close":1527.48999,"Volume":5541600}
{"Symbol":"AMZN","Date":"2018-04-23","Open":1546.68994,"High":1548,"Low":1503.41003,"Close":1517.85999,"Adj Close":1517.85999,"Volume":4465400}
{"Symbol":"AMZN","Date":"2018-04-24","Open":1535.80005,"High":1539.5,"Low":1448.44995,"Close":1460.08997,"Adj Close":1460.08997,"Volume":7494700}
{"Symbol":"AMZN","Date":"2018-04-25","Open":1458,"High":1469.98999,"Low":1415.02002,"Close":1460.17004,"Adj Close":1460.17004,"Volume":6587300}
{"Symbol":"AMZN","Date":"2018-04-26","Open":1485.01001,"High":1529.42004,"Low":1478.5,"Close":1517.95996,"Adj Close":1517.95996,"Volume":8801100}
{"Symbol":"AMZN","Date":"2018-04-27","Open":1634.01001,"High":1638.09998,"Low":1567.39001,"Close":1572.62,"Adj Close":1572.62,"Volume":13053200}
{"Symbol":"AMZN","Date":"2018-04-30","Open":1582.5,"High":1596,"Low":1560.93994,"Close":1566.13,"Adj Close":1566.13,"Volume":5464100}
{"Symbol":"AMZN","Date":"2018-05-01","Open":1563.21997,"High":1585,"Low":1552.18005,"Close":1582.26001,"Adj Close":1582.26001,"Volume":4572100}
{"Symbol":"AMZN","Date":"2018-05-02","Open":1580.97998,"High":1588.5,"Low":1566.35999,"Close":1569.68005,"Adj Close":1569.68005,"Volume":4360300}
{"Symbol":"AMZN","Date":"2018-05-03","Open":1560.01001,"High":1574.80005,"Low":1546.02002,"Close":1572.07996,"Adj Close":1572.07996,"Volume":4251900}
{"Symbol":"AMZN","Date":"2018-05-04","Open":1562.44995,"High":1584.90002,"Low":1562.18994,"Close":1580.94995,"Adj Close":1580.94995,"Volume":3443600}
{"Symbol":"AMZN","Date":"2018-05-07","Open":1589.33997,"High":1606.94995,"Low":1587.82996,"Close":1600.14001,"Adj Close":1600.14001,"Volume":3801900}
{"Symbol":"AMZN","Date":"2018-05-08","Open":1595,"High":1596.88,"Low":1582.51001,"Close":1592.39001,"Adj Close":1592.39001,"Volume":3067900}
{"Symbol":"AMZN","Date":"2018-05-09","Open":1600,"High":1608,"Low":1592,"Close":1608,"Adj Close":1608,"Volume":3637300}
{"Symbol":"AMZN","Date":"2018-05-10","Open":1608.47998,"High":1615.59998,"Low":1603.43994,"Close":1609.07996,"Adj Close":1609.07996,"Volume":2817500}
{"Symbol":"AMZN","Date":"2018-05-11","Open":1610.98999,"High":1611.09998,"Low":1597.89001,"Close":1602.91003,"Adj Close":1602.91003,"Volume":2240100}
{"Symbol":"GOOG","Date":"2013-05-13","Open":436.60532,"High":438.38373,"Low":433.8681,"Close":435.92969,"Adj Close":435.92969,"Volume":2915700}
{"Symbol":"GOOG","Date":"2013-05-14","Open":435.9148,"High":441.47363,"Low":435.73596,"Close":440.68378,"Adj Close":440.68378,"Volume":3179000}
{"Symbol":"GOOG","Date":"2013-05-15","Open":444.85663,"High":455.22919,"Low":444.12143,"Close":454.98575,"Adj Close":454.98575,"Volume":8023600}
{"Symbol":"GOOG","Date":"2013-05-16","Open":456.5307,"High":457.01755,"Low":448.09061,"Close":449.01459,"Adj Close":449.01459,"Volume":6460900}
{"Symbol":"GOOG","Date":"2013-05-17","Open":452.06973,"High":453.79352,"Low":447.3504,"Close":451.65244,"Adj Close":451.65244,"Volume":5620200}
{"Symbol":"GOOG","Date":"2013-05-20","Open":449.57593,"High":457.32553,"Low":449.57593,"Close":451.32953,"Adj Close":451.32953,"Volume":4574800}
{"Symbol":"GOOG","Date":"2013-05-21","Open":451.07617,"High":452.88443,"Low":445.90482,"Close":450.55457,"Adj Close":450.55457,"Volume":3991600}
{"Symbol":"GOOG","Date":"2013-05-22","Open":448.36383,"High":451.71701,"Low":440.57449,"Close":441.83627,"Adj Close":441.83627,"Volume":5154400}
{"Symbol":"GOOG","Date":"2013-05-23","Open":435.66641,"High":442.10452,"Low":434.17612,"Close":438.54269,"Adj Close":438.54269,"Volume":4579700}
{"Symbol":"GOOG","Date":"2013-05-24","Open":434.80203,"High":436.57053,"Low":432.69076,"Close":433.83829,"Adj Close":433.83829,"Volume":4623400}
{"Symbol":"GOOG","Date":"2013-05-28","Open":438.89542,"High":443.1875,"Low":437.35544,"Close":437.78763,"Adj Close":437.78763,"Volume":4544300}
{"Symbol":"GOOG","Date":"2013-05-29","Open":435.02557,"High":436.1582,"Low":429.35248,"Close":431.34949,"Adj Close":431.34949,"Volume":4052900}
{"Symbol":"GOOG","Date":"2013-05-30","Open":432.14929,"High":436.61026,"Low":430.40564,"Close":432.56656,"Adj Close":432.56656,"Volume":4268900}
{"Symbol":"GOOG","Date":"2013-05-31","Open":431.2551,"High":435.66641,"Low":430.95703,"Close":432.79507,"Adj Close":432.79507,"Volume":3964400}
{"Symbol":"GOOG","Date":"2013-06-03","Open":433.67932,"High":434.16119,"Low":424.74744,"Close":431.01169,"Adj Close":431.01169,"Volume":4983500}
{"Symbol":"GOOG","Date":"2013-06-04","Open":431.12097,"High":432.48212,"Low":424.27548,"Close":426.77423,"Adj Close":426.77423,"Volume":3761400}
{"Symbol":"GOOG","Date":"2013-06-05","Open":428.46823,"High":431.9158,"Low":425.79562,"Close":427.0723,"Adj Close":427.0723,"Volume":4240900}
{"Symbol":"GOOG","Date":"2013-06-06","Open":429.35745,"High":430.36588,"Low":420.87262,"Close":429.52634,"Adj Close":429.52634,"Volume":5191600}
{"Symbol":"GOOG","Date":"2013-06-07","Open":432.39767,"High":437.15671,"Low":429.86414,"Close":437.02258,"Adj Close":437.02258,"Volume":5383900}
{"Symbol":"GOOG","Date":"2013-06-10","Open":438.19992,"High":442.62119,"Low":437.20142,"Close":442.2337,"Adj Close":442.2337,"Volume":4705900}
{"Symbol":"GOOG","Date":"2013-06-11","Open":439.12888,"High":440.63409,"Low":436.91827,"Close":437.06232,"Adj Close":437.06232,"Volume":3538000}
{"Symbol":"GOOG","Date":"2013-06-12","Open":439.86908,"High":440.13733,"Low":432.01517,"Close":433.17264,"Adj Close":433.17264,"Volume":4438300}
{"Symbol":"GOOG","Date":"2013-06-13","Open":431.68231,"High":436.98782,"Low":429.95355,"Close":435.66641,"Adj Close":435.66641,"Volume":4166600}
{"Symbol":"GOOG","Date":"2013-06-14","Open":437.20639,"High":439.49152,"Low":434.24069,"Close":434.69275,"Adj Close":434.69275,"Volume":4519100}
{"Symbol":"GOOG","Date":"2013-06-17","Open":436.7742,"High":441.84125,"Low":436.30228,"Close":440.26154,"Adj Close":440.26154,"Volume":4320300}
{"Symbol":"GOOG","Date":"2013-06-18","Open":441.45377,"High":447.58887,"Low":441.30475,"Close":447.40008,"Adj Close":447.40008,"Volume":4361900}
{"Symbol":"GOOG","Date":"2013-06-19","Open":447.77267,"High":452.47708,"Low":445.85019,"Close":447.4299,"Adj Close":447.4299,"Volume":5869700}
{"Symbol":"GOOG","Date":"2013-06-20","Open":444.10651,"High":447.58887,"Low":438.80102,"Close":439.51141,"Adj Close":439.51141,"Volume":6787800}
{"Symbol":"GOOG","Date":"2013-06-21","Open":441.29977,"High":442.06479,"Low":433.71411,"Close":437.61871,"Adj Close":437.61871,"Volume":8016200}
{"Symbol":"GOOG","Date":"2013-06-24","Open":433.12295,"High":435.32861,"Low":428.83585,"Close":432.08472,"Adj Close":432.08472,"Volume":6072900}
{"Symbol":"GOOG","Date":"2013-06-25","Open":435.79556,"High":436.99774,"Low":429.46176,"Close":430.3013,"Adj Close":430.3013,"Volume":5139600}
{"Symbol":"GOOG","Date":"2013-06-26","Open":434.05191,"High":436.16318,"Low":432.4722,"Close":434.00223,"Adj Close":434.00223,"Volume":3686500}
{"Symbol":"GOOG","Date":"2013-06-27","Open":436.56061,"High":439.48657,"Low":435.49255,"Close":435.70117,"Adj Close":435.70117,"Volume":3877900}
{"Symbol":"GOOG","Date":"2013-06-28","Open":434.6232,"High":438.07077,"Low":434.27048,"Close":437.34051,"Adj Close":437.34051,"Volume":4729000}
{"Symbol":"GOOG","Date":"2013-07-01","Open":440.36087,"High":443.15768,"Low":439.64056,"Close":441.07126,"Adj Close":441.07126,"Volume":3471900}
{"Symbol":"GOOG","Date":"2013-07-02","Open":442.22375,"High":442.62119,"Low":435.80054,"Close":438.30426,"Adj Close":438.30426,"Volume":3807400}
{"Symbol":"GOOG","Date":"2013-07-03","Open":437.10703,"High":441.7121,"Low":436.41156,"Close":440.35095,"Adj Close":440.35095,"Volume":2107500}
{"Symbol":"GOOG","Date":"2013-07-05","Open":442.12936,"High":444.81192,"Low":440.80301,"Close":443.85812,"Adj Close":443.85812,"Volume":3425900}
{"Symbol":"GOOG","Date":"2013-07-08","Open":446.69965,"High":450.20685,"Low":445.64154,"Close":449.62064,"Adj Close":449.62064,"Volume":3964600}
{"Symbol":"GOOG","Date":"2013-07-09","Open":452.55655,"High":453.52527,"Low":446.08862,"Close":449.69516,"Adj Close":449.69516,"Volume":3984400}
{"Symbol":"GOOG","Date":"2013-07-10","Open":448.80594,"High":452.6261,"Low":447.28088,"Close":450.06775,"Adj Close":450.06775,"Volume":3438900}
{"Symbol":"GOOG","Date":"2013-07-11","Open":453.55008,"High":457.42987,"Low":451.32455,"Close":457.1467,"Adj Close":457.1467,"Volume":5201900}
{"Symbol":"GOOG","Date":"2013-07-12","Open":457.02747,"High":458.51779,"Low":454.66284,"Close":458.51779,"Adj Close":458.51779,"Volume":5169800}
{"Symbol":"GOOG","Date":"2013-07-15","Open":459.16357,"High":461.00162,"Low":455.21924,"Close":459.35733,"Adj Close":459.35733,"Volume":3946400}
{"Symbol":"GOOG","Date":"2013-07-16","Open":460.56943,"High":460.98672,"Low":453.99719,"Close":456.83374,"Adj Close":456.83374,"Volume":3991600}
{"Symbol":"GOOG","Date":"2013-07-17","Open":457.52423,"High":460.4353,"Low":455.18942,"Close":456.30716,"Adj Close":456.30716,"Volume":3031700}
{"Symbol":"GOOG","Date":"2013-07-18","Open":456.52573,"High":457.02747,"Low":448.67679,"Close":452.39758,"Adj Close":452.39758,"Volume":7316100}
{"Symbol":"GOOG","Date":"2013-07-19","Open":440.44037,"High":448.55756,"Low":434.97589,"Close":445.40308,"Adj Close":445.40308,"Volume":14814300}
{"Symbol":"GOOG","Date":"2013-07-22","Open":448.08563,"High":453.38617,"Low":445.60178,"Close":452.40753,"Adj Close":452.40753,"Volume":5844100}
{"Symbol":"GOOG","Date":"2013-07-23","Open":452.40753,"High":453.55008,"Low":446.87848,"Close":448.97983,"Adj Close":448.97983,"Volume":4117900}
{"Symbol":"GOOG","Date":"2013-07-24","Open":450.69864,"High":452.20883,"Low":447.43985,"Close":448.53271,"Adj Close":448.53271,"Volume":4184000}
{"Symbol":"GOOG","Date":"2013-07-25","Open":444.04691,"High":445.52728,"Low":440.17706,"Close":440.98184,"Adj Close":440.98184,"Volume":6041100}
{"Symbol":"GOOG","Date":"2013-07-26","Open":440.62912,"High":442.11945,"Low":438.15027,"Close":439.81442,"Adj Close":439.81442,"Volume":3578400}
{"Symbol":"GOOG","Date":"2013-07-29","Open":439.59088,"High":444.51883,"Low":437.59885,"Close":438.28439,"Adj Close":438.28439,"Volume":3808200}
{"Symbol":"GOOG","Date":"2013-07-30","Open":439.86908,"High":444.91129,"Low":437.5889,"Close":442.58142,"Adj Close":442.58142,"Volume":3534000}
{"Symbol":"GOOG","Date":"2013-07-31","Open":443.60974,"High":445.35837,"Low":440.22675,"Close":441.00668,"Adj Close":441.00668,"Volume":4375200}
{"Symbol":"GOOG","Date":"2013-08-01","Open":444.60825,"High":449.35239,"Low":444.60825,"Close":449.18848,"Adj Close":449.18848,"Volume":4304500}
{"Symbol":"GOOG","Date":"2013-08-02","Open":448.801,"High":450.56949,"Low":447.49945,"Close":450.35586,"Adj Close":450.35586,"Volume":3450000}
{"Symbol":"GOOG","Date":"2013-08-05","Open":449.76968,"High":449.83426,"Low":446.69467,"Close":449.57593,"Adj Close":449.57593,"Volume":2636300}
{"Symbol":"GOOG","Date":"2013-08-06","Open":449.42194,"High":451.91571,"Low":444.97089,"Close":445.38818,"Adj Close":445.38818,"Volume":3031700}
{"Symbol":"GOOG","Date":"2013-08-07","Open":444.62811,"High":446.32211,"Low":441.67233,"Close":442.4473,"Adj Close":442.4473,"Volume":2776200}
{"Symbol":"GOOG","Date":"2013-08-08","Open":444.85165,"High":445.02554,"Low":439.78464,"Close":443.4458,"Adj Close":443.4458,"Volume":2995200}
{"Symbol":"GOOG","Date":"2013-08-09","Open":442.40259,"High":444.86658,"Low":442.12442,"Close":442.32809,"Adj Close":442.32809,"Volume":2664500}
{"Symbol":"GOOG","Date":"2013-08-12","Open":440.58441,"High":440.63409,"Low":437.97638,"Close":439.89392,"Adj Close":439.89392,"Volume":2771800}
{"Symbol":"GOOG","Date":"2013-08-13","Open":440.54965,"High":441.37924,"Low":435.26898,"Close":437.77768,"Adj Close":437.77768,"Volume":2858000}
{"Symbol":"GOOG","Date":"2013-08-14","Open":436.34699,"High":437.27097,"Low":430.7782,"Close":432.09463,"Adj Close":432.09463,"Volume":4191400}
{"Symbol":"GOOG","Date":"2013-08-15","Open":429.427,"High":429.66544,"Low":426.22781,"Close":427.05243,"Adj Close":427.05243,"Volume":3762600}
{"Symbol":"GOOG","Date":"2013-08-16","Open":427.85721,"High":428.43344,"Low":425.5025,"Close":425.68631,"Adj Close":425.68631,"Volume":3371900}
{"Symbol":"GOOG","Date":"2013-08-19","Open":426.08374,"High":433.18256,"Low":425.95459,"Close":430.02808,"Adj Close":430.02808,"Volume":3645300}
{"Symbol":"GOOG","Date":"2013-08-20","Open":431.36935,"High":433.23721,"Low":428.97989,"Close":429.91382,"Adj Close":429.91382,"Volume":2481900}
{"Symbol":"GOOG","Date":"2013-08-21","Open":432.51193,"High":435.6217,"Low":430.45035,"Close":431.8562,"Adj Close":431.8562,"Volume":3537400}
{"Symbol":"GOOG","Date":"2013-08-22","Open":433.5303,"High":434.54868,"Low":432.31323,"Close":434.03204,"Adj Close":434.03204,"Volume":1751000}
{"Symbol":"GOOG","Date":"2013-08-23","Open":436.07873,"High":436.16318,"Low":432.06485,"Close":432.29334,"Adj Close":432.29334,"Volume":2168100}
{"Symbol":"GOOG","Date":"2013-08-26","Open":432.18903,"High":434.6232,"Low":430.22678,"Close":430.39569,"Adj Close":430.39569,"Volume":2118600}
{"Symbol":"GOOG","Date":"2013-08-27","Open":427.03256,"High":429.07428,"Low":421.21042,"Close":422.32816,"Adj Close":422.32816,"Volume":3490700}
{"Symbol":"GOOG","Date":"2013-08-28","Open":422.37784,"High":424.94116,"Low":421.14584,"Close":421.53332,"Adj Close":421.53332,"Volume":2677000}
{"Symbol":"GOOG","Date":"2013-08-29","Open":421.79166,"High":427.4101,"Low":421.55319,"Close":424.95111,"Adj Close":424.95111,"Volume":2976100}
{"Symbol":"GOOG","Date":"2013-08-30","Open":425.11505,"High":426.24768,"Low":420.048,"Close":420.71365,"Adj Close":420.71365,"Volume":3747400}
{"Symbol":"GOOG","Date":"2013-09-03","Open":424.41956,"High":430.29633,"Low":424.21588,"Close":427.4101,"Adj Close":427.4101,"Volume":4121700}
{"Symbol":"GOOG","Date":"2013-09-04","Open":427.3952,"High":433.9277,"Low":424.82193,"Close":432.99875,"Adj Close":432.99875,"Volume":4108800}
{"Symbol":"GOOG","Date":"2013-09-05","Open":433.9277,"High":437.09711,"Low":432.98883,"Close":436.93814,"Adj Close":436.93814,"Volume":2599200}
{"Symbol":"GOOG","Date":"2013-09-06","Open":438.36883,"High":439.03451,"Low":434.04694,"Close":436.94806,"Adj Close":436.94806,"Volume":3143400}
{"Symbol":"GOOG","Date":"2013-09-09","Open":439.00967,"High":442.00021,"Low":438.35889,"Close":441.1557,"Adj Close":441.1557,"Volume":2485100}
{"Symbol":"GOOG","Date":"2013-09-10","Open":442.13434,"High":443.11795,"Low":439.1438,"Close":441.46371,"Adj Close":441.46371,"Volume":2591800}
{"Symbol":"GOOG","Date":"2013-09-11","Open":441.39911,"High":445.58688,"Low":440.17706,"Close":445.1994,"Adj Close":445.1994,"Volume":3242100}
{"Symbol":"GOOG","Date":"2013-09-12","Open":445.80051,"High":446.04889,"Low":442.12936,"Close":443.64453,"Adj Close":443.64453,"Volume":2205100}
{"Symbol":"GOOG","Date":"2013-09-13","Open":444.35986,"High":444.94605,"Low":439.56107,"Close":441.66242,"Adj Close":441.66242,"Volume":2667900}
{"Symbol":"GOOG","Date":"2013-09-16","Open":445.20438,"High":445.60178,"Low":439.57599,"Close":441.01166,"Adj Close":441.01166,"Volume":2690300}
{"Symbol":"GOOG","Date":"2013-09-17","Open":440.83777,"High":441.32461,"Low":437.65347,"Close":440.19199,"Adj Close":440.19199,"Volume":2535100}
{"Symbol":"GOOG","Date":"2013-09-18","Open":440.31119,"High":449.06427,"Low":438.68179,"Close":448.74136,"Adj Close":448.74136,"Volume":3894500}
{"Symbol":"GOOG","Date":"2013-09-19","Open":450.06775,"High":450.06775,"Low":444.80695,"Close":446.2923,"Adj Close":446.2923,"Volume":3216400}
{"Symbol":"GOOG","Date":"2013-09-20","Open":446.2923,"High":449.14374,"Low":444.91626,"Close":448.63705,"Adj Close":448.63705,"Volume":8746900}
{"Symbol":"GOOG","Date":"2013-09-23","Open":445.17953,"High":447.88196,"Low":439.73993,"Close":440.38571,"Adj Close":440.38571,"Volume":3577800}
{"Symbol":"GOOG","Date":"2013-09-24","Open":440.38571,"High":442.17407,"Low":437.8522,"Close":440.55463,"Adj Close":440.55463,"Volume":2992800}
{"Symbol":"GOOG","Date":"2013-09-25","Open":440.41055,"High":440.41055,"Low":434.97095,"Close":435.78067,"Adj Close":435.78067,"Volume":3319300}
{"Symbol":"GOOG","Date":"2013-09-26","Open":436.31219,"High":438.52283,"Low":434.67288,"Close":436.24762,"Adj Close":436.24762,"Volume":2536100}
{"Symbol":"GOOG","Date":"2013-09-27","Open":434.58347,"High":435.92474,"Low":432.83978,"Close":435.36337,"Adj Close":435.36337,"Volume":2533900}
{"Symbol":"GOOG","Date":"2013-09-30","Open":431.73199,"High":437.574,"Low":431.34949,"Close":435.12494,"Adj Close":435.12494,"Volume":3467100}
{"Symbol":"GOOG","Date":"2013-10-01","Open":437.28091,"High":440.96695,"Low":437.18155,"Close":440.63409,"Adj Close":440.63409,"Volume":3391400}
{"Symbol":"GOOG","Date":"2013-10-02","Open":438.51291,"High":441.80649,"Low":436.07376,"Close":441.12592,"Adj Close":441.12592,"Volume":3009900}
{"Symbol":"GOOG","Date":"2013-10-03","Open":441.13086,"High":444.16116,"Low":433.23224,"Close":435.21436,"Adj Close":435.21436,"Volume":4261500}
{"Symbol":"GOOG","Date":"2013-10-04","Open":434.67288,"High":435.91977,"Low":432.18903,"Close":433.35645,"Adj Close":433.35645,"Volume":2733600}
{"Symbol":"GOOG","Date":"2013-10-07","Open":430.92227,"High":434.17114,"Low":429.26306,"Close":430.07278,"Adj Close":430.07278,"Volume":2603900}
{"Symbol":"GOOG","Date":"2013-10-08","Open":429.86414,"High":430.19202,"Low":423.06338,"Close":424.07678,"Adj Close":424.07678,"Volume":3912500}
{"Symbol":"GOOG","Date":"2013-10-09","Open":425.37335,"High":428.53778,"Low":418.76633,"Close":425.1647,"Adj Close":425.1647,"Volume":5337000}
{"Symbol":"GOOG","Date":"2013-10-10","Open":429.12894,"High":431.60782,"Low":427.32565,"Close":431.31473,"Adj Close":431.31473,"Volume":4539800}
{"Symbol":"GOOG","Date":"2013-10-11","Open":430.21686,"High":433.91779,"Low":429.85422,"Close":433.17761,"Adj Close":433.17761,"Volume":2836100}
{"Symbol":"GOOG","Date":"2013-10-14","Open":430.52982,"High":435.29382,"Low":429.89893,"Close":435.22427,"Adj Close":435.22427,"Volume":2503300}
{"Symbol":"GOOG","Date":"2013-10-15","Open":435.05041,"High":439.95352,"Low":434.17612,"Close":438.15521,"Adj Close":438.15521,"Volume":3204400}
{"Symbol":"GOOG","Date":"2013-10-16","Open":440.07275,"High":446.26248,"Low":439.14877,"Close":446.11346,"Adj Close":446.11346,"Volume":4041300}
{"Symbol":"GOOG","Date":"2013-10-17","Open":443.60974,"High":445.55212,"Low":440.0032,"Close":441.52332,"Adj Close":441.52332,"Volume":8568500}
{"Symbol":"GOOG","Date":"2013-10-18","Open":485.13467,"High":504.44904,"Low":483.853,"Close":502.43713,"Adj Close":502.43713,"Volume":23283100}
{"Symbol":"GOOG","Date":"2013-10-21","Open":502.46197,"High":506.20761,"Low":496.54544,"Close":498.40832,"Adj Close":498.40832,"Volume":7303700}
{"Symbol":"GOOG","Date":"2013-10-22","Open":499.25284,"High":503.22699,"Low":494.67761,"Close":500.24637,"Adj Close":500.24637,"Volume":4445900}
{"Symbol":"GOOG","Date":"2013-10-23","Open":497.26578,"High":514.03174,"Low":497.08197,"Close":512.3725,"Adj Close":512.3725,"Volume":5361000}
{"Symbol":"GOOG","Date":"2013-10-24","Open":512.60101,"High":516.92291,"Low":509.08887,"Close":509.46146,"Adj Close":509.46146,"Volume":4211200}
{"Symbol":"GOOG","Date":"2013-10-25","Open":511.08588,"High":511.08588,"Low":502.10431,"Close":504.31988,"Adj Close":504.31988,"Volume":4087300}
{"Symbol":"GOOG","Date":"2013-10-28","Open":504.31988,"High":508.4083,"Low":503.22201,"Close":504.22052,"Adj Close":504.22052,"Volume":2332400}
{"Symbol":"GOOG","Date":"2013-10-29","Open":506.25729,"High":515.11963,"Low":503.47537,"Close":514.77191,"Adj Close":514.77191,"Volume":3230800}
{"Symbol":"GOOG","Date":"2013-10-30","Open":515.36304,"High":515.40277,"Low":509.685,"Close":511.88071,"Adj Close":511.88071,"Volume":2665300}
{"Symbol":"GOOG","Date":"2013-10-31","Open":511.14053,"High":517.39484,"Low":508.67654,"Close":511.9602,"Adj Close":511.9602,"Volume":3301200}
{"Symbol":"GOOG","Date":"2013-11-01","Open":512.56128,"High":514.65271,"Low":509.23789,"Close":510.20163,"Adj Close":510.20163,"Volume":2583200}
{"Symbol":"GOOG","Date":"2013-11-04","Open":512.41724,"High":512.84943,"Low":507.71283,"Close":509.73962,"Adj Close":509.73962,"Volume":2292300}
{"Symbol":"GOOG","Date":"2013-11-05","Open":506.87824,"High":512.49176,"Low":505.4227,"Close":507.45947,"Adj Close":507.45947,"Volume":2378000}
{"Symbol":"GOOG","Date":"2013-11-06","Open":509.4863,"High":510.18176,"Low":504.40433,"Close":508.0705,"Adj Close":508.0705,"Volume":1837600}
{"Symbol":"GOOG","Date":"2013-11-07","Open":508.00095,"High":508.65668,"Low":500.5643,"Close":500.71832,"Adj Close":500.71832,"Volume":3381000}
{"Symbol":"GOOG","Date":"2013-11-08","Open":501.11572,"High":505.95923,"Low":500.99155,"Close":504.73221,"Adj Close":504.73221,"Volume":2598200}
{"Symbol":"GOOG","Date":"2013-11-11","Open":501.49326,"High":504.68253,"Low":500.74313,"Close":502.02979,"Adj Close":502.02979,"Volume":2239600}
{"Symbol":"GOOG","Date":"2013-11-12","Open":500.59412,"High":505.49225,"Low":499.25284,"Close":502.62094,"Adj Close":502.62094,"Volume":2451900}
{"Symbol":"GOOG","Date":"2013-11-13","Open":500.12219,"High":513.08783,"Low":499.99799,"Close":512.89911,"Adj Close":512.89911,"Volume":3179200}
{"Symbol":"GOOG","Date":"2013-11-14","Open":513.61938,"High":516.51556,"Low":511.84595,"Close":514.27014,"Adj Close":514.27014,"Volume":2348500}
{"Symbol":"GOOG","Date":"2013-11-15","Open":514.09131,"High":515.64624,"Low":511.82605,"Close":513.44055,"Adj Close":513.44055,"Volume":2569100}
{"Symbol":"GOOG","Date":"2013-11-18","Open":514.5285,"High":520.98151,"Low":511.29453,"Close":512.44208,"Adj Close":512.44208,"Volume":3542200}
{"Symbol":"GOOG","Date":"2013-11-19","Open":512.52649,"High":514.03174,"Low":508.21951,"Close":509.28757,"Adj Close":509.28757,"Volume":2277800}
{"Symbol":"GOOG","Date":"2013-11-20","Open":511.64722,"High":513.34119,"Low":506.88321,"Close":507.8519,"Adj Close":507.8519,"Volume":1939800}
{"Symbol":"GOOG","Date":"2013-11-21","Open":510.18176,"High":515.80023,"Low":509.685,"Close":513.69391,"Adj Close":513.69391,"Volume":2197700}
{"Symbol":"GOOG","Date":"2013-11-22","Open":513.37103,"High":514.73712,"Low":511.28458,"Close":512.61096,"Adj Close":512.61096,"Volume":2524600}
{"Symbol":"GOOG","Date":"2013-11-25","Open":515.22894,"High":523.19214,"Low":514.16583,"Close":519.58557,"Adj Close":519.58557,"Volume":3246900}
{"Symbol":"GOOG","Date":"2013-11-26","Open":520.91199,"High":527.32031,"Low":518.10028,"Close":525.78528,"Adj Close":525.78528,"Volume":4602200}
{"Symbol":"GOOG","Date":"2013-11-27","Open":527.58356,"High":530.54932,"Low":526.57513,"Close":528.12012,"Adj Close":528.12012,"Volume":2261700}
{"Symbol":"GOOG","Date":"2013-11-29","Open":527.64813,"High":529.86377,"Low":526.30194,"Close":526.37146,"Adj Close":526.37146,"Volume":2401000}
{"Symbol":"GOOG","Date":"2013-12-02","Open":528.31879,"High":529.72961,"Low":521.98499,"Close":523.83295,"Adj Close":523.83295,"Volume":2764200}
{"Symbol":"GOOG","Date":"2013-12-03","Open":522.07941,"High":528.284,"Low":521.1206,"Close":523.22693,"Adj Close":523.22693,"Volume":3373900}
{"Symbol":"GOOG","Date":"2013-12-04","Open":522.28802,"High":528.55231,"Low":521.60742,"Close":525.67102,"Adj Close":525.67102,"Volume":2398600}
{"Symbol":"GOOG","Date":"2013-12-05","Open":525.1842,"High":526.40625,"Low":522.14893,"Close":525.25372,"Adj Close":525.25372,"Volume":2282000}
{"Symbol":"GOOG","Date":"2013-12-06","Open":531.43848,"High":531.54285,"Low":526.61487,"Close":531.47827,"Adj Close":531.47827,"Volume":2876100}
{"Symbol":"GOOG","Date":"2013-12-09","Open":532.03461,"High":537.65808,"Low":530.5592,"Close":535.58655,"Adj Close":535.58655,"Volume":2984400}
{"Symbol":"GOOG","Date":"2013-12-10","Open":534.59796,"High":542.62573,"Low":534.34955,"Close":538.82544,"Adj Close":538.82544,"Volume":3731800}
{"Symbol":"GOOG","Date":"2013-12-11","Open":540.18658,"High":542.13391,"Low":534.11114,"Close":535.16425,"Adj Close":535.16425,"Volume":3445800}
{"Symbol":"GOOG","Date":"2013-12-12","Open":536.29688,"High":537.97101,"Low":531.04608,"Close":531.52295,"Adj Close":531.52295,"Volume":3213600}
{"Symbol":"GOOG","Date":"2013-12-13","Open":534.2254,"High":534.66748,"Low":525.52698,"Close":526.96759,"Adj Close":526.96759,"Volume":4352800}
{"Symbol":"GOOG","Date":"2013-12-16","Open":528.56219,"High":533.87268,"Low":527.57367,"Close":533.02319,"Adj Close":533.02319,"Volume":3224800}
{"Symbol":"GOOG","Date":"2013-12-17","Open":532.94373,"High":536.88806,"Low":530.73804,"Close":531.47327,"Adj Close":531.47327,"Volume":3091300}
{"Symbol":"GOOG","Date":"2013-12-18","Open":532.46185,"High":538.96954,"Low":526.09827,"Close":538.87018,"Adj Close":538.87018,"Volume":4449300}
{"Symbol":"GOOG","Date":"2013-12-19","Open":536.89301,"High":542.4668,"Low":536.05347,"Close":539.6004,"Adj Close":539.6004,"Volume":3353000}
{"Symbol":"GOOG","Date":"2013-12-20","Open":540.63373,"High":547.0271,"Low":540.48468,"Close":546.75391,"Adj Close":546.75391,"Volume":6565600}
{"Symbol":"GOOG","Date":"2013-12-23","Open":550.34058,"High":554.29486,"Low":548.98938,"Close":553.94708,"Adj Close":553.94708,"Volume":3465500}
{"Symbol":"GOOG","Date":"2013-12-24","Open":553.88251,"High":554.01666,"Low":550.46973,"Close":552.32764,"Adj Close":552.32764,"Volume":1477800}
{"Symbol":"GOOG","Date":"2013-12-26","Open":553.40564,"High":555.88452,"Low":550.76282,"Close":555.11951,"Adj Close":555.11951,"Volume":2692900}
{"Symbol":"GOOG","Date":"2013-12-27","Open":556.38129,"High":556.52039,"Low":552.87408,"Close":555.58643,"Adj Close":555.58643,"Volume":3159800}
{"Symbol":"GOOG","Date":"2013-12-30","Open":556.55017,"High":556.62964,"Low":550.92676,"Close":551.14532,"Adj Close":551.14532,"Volume":2488100}
{"Symbol":"GOOG","Date":"2013-12-31","Open":552.52637,"High":556.87805,"Low":549.55566,"Close":556.73401,"Adj Close":556.73401,"Volume":2733400}
{"Symbol":"GOOG","Date":"2014-01-02","Open":554.12592,"High":555.26355,"Low":550.54919,"Close":552.9635,"Adj Close":552.9635,"Volume":3666400}
{"Symbol":"GOOG","Date":"2014-01-03","Open":553.89746,"High":554.8562,"Low":548.89496,"Close":548.92975,"Adj Close":548.92975,"Volume":3355000}
{"Symbol":"GOOG","Date":"2014-01-06","Open":552.90887,"High":555.81494,"Low":549.64508,"Close":555.04993,"Adj Close":555.04993,"Volume":3561600}
{"Symbol":"GOOG","Date":"2014-01-07","Open":558.86511,"High":566.16266,"Low":556.95752,"Close":565.75037,"Adj Close":565.75037,"Volume":5138400}
{"Symbol":"GOOG","Date":"2014-01-08","Open":569.29724,"High":569.953,"Low":562.98334,"Close":566.92767,"Adj Close":566.92767,"Volume":4514100}
{"Symbol":"GOOG","Date":"2014-01-09","Open":568.02551,"High":568.41302,"Low":559.14331,"Close":561.4682,"Adj Close":561.4682,"Volume":4196000}
{"Symbol":"GOOG","Date":"2014-01-10","Open":565.85962,"High":565.85962,"Low":557.49902,"Close":561.43835,"Adj Close":561.43835,"Volume":4314700}
{"Symbol":"GOOG","Date":"2014-01-13","Open":559.5954,"High":569.74933,"Low":554.9754,"Close":557.86163,"Adj Close":557.86163,"Volume":4869100}
{"Symbol":"GOOG","Date":"2014-01-14","Open":565.29828,"High":571.78113,"Low":560.40015,"Close":570.98627,"Adj Close":570.98627,"Volume":4997400}
{"Symbol":"GOOG","Date":"2014-01-15","Open":572.76971,"High":573.76819,"Low":568.1994,"Close":570.59882,"Adj Close":570.59882,"Volume":3925700}
{"Symbol":"GOOG","Date":"2014-01-16","Open":570.83728,"High":575.22369,"Low":570.29083,"Close":574.37427,"Adj Close":574.37427,"Volume":3389600}
{"Symbol":"GOOG","Date":"2014-01-17","Open":574.68719,"High":576.565,"Low":568.40308,"Close":571.54761,"Adj Close":571.54761,"Volume":5437700}
{"Symbol":"GOOG","Date":"2014-01-21","Open":576.71405,"High":578.23914,"Low":571.93018,"Close":578.09009,"Adj Close":578.09009,"Volume":3985400}
{"Symbol":"GOOG","Date":"2014-01-22","Open":579.53571,"High":580.17157,"Low":575.68573,"Close":578.74579,"Adj Close":578.74579,"Volume":3163200}
{"Symbol":"GOOG","Date":"2014-01-23","Open":576.25201,"High":577.48901,"Low":573.4552,"Close":576.3017,"Adj Close":576.3017,"Volume":3923400}
{"Symbol":"GOOG","Date":"2014-01-24","Open":571.78607,"High":573.04785,"Low":557.87158,"Close":558.28387,"Adj Close":558.28387,"Volume":7835500}
{"Symbol":"GOOG","Date":"2014-01-27","Open":559.41156,"High":559.61029,"Low":537.63818,"Close":547.05695,"Adj Close":547.05695,"Volume":8763800}
{"Symbol":"GOOG","Date":"2014-01-28","Open":551.57257,"High":559.23767,"Low":551.38379,"Close":557.87653,"Adj Close":557.87653,"Volume":4449100}
{"Symbol":"GOOG","Date":"2014-01-29","Open":555.94409,"High":557.25061,"Low":546.15778,"Close":549.88355,"Adj Close":549.88355,"Volume":4790600}
{"Symbol":"GOOG","Date":"2014-01-30","Open":568.80048,"High":572.5213,"Low":559.98285,"Close":564.02655,"Adj Close":564.02655,"Volume":10248900}
{"Symbol":"GOOG","Date":"2014-01-31","Open":581.89038,"High":589.43628,"Low":571.8457,"Close":586.66931,"Adj Close":586.66931,"Volume":11204900}
{"Symbol":"GOOG","Date":"2014-02-03","Open":585.78998,"High":587.04187,"Low":562.34747,"Close":563.05286,"Adj Close":563.05286,"Volume":9197600}
{"Symbol":"GOOG","Date":"2014-02-04","Open":565.31818,"High":573.76819,"Low":564.8313,"Close":565.40259,"Adj Close":565.40259,"Volume":5660300}
{"Symbol":"GOOG","Date":"2014-02-05","Open":567.99573,"High":571.66687,"Low":560.36536,"Close":567.90631,"Adj Close":567.90631,"Volume":4820000}
{"Symbol":"GOOG","Date":"2014-02-06","Open":571.8457,"High":576.33154,"Low":570.06726,"Close":576.23218,"Adj Close":576.23218,"Volume":3918300}
{"Symbol":"GOOG","Date":"2014-02-07","Open":580.04236,"High":585.14423,"Low":576.53021,"Close":584.91571,"Adj Close":584.91571,"Volume":5306500}
{"Symbol":"GOOG","Date":"2014-02-10","Open":582.11389,"High":587.37964,"Low":580.73291,"Close":582.67523,"Adj Close":582.67523,"Volume":3915500}
{"Symbol":"GOOG","Date":"2014-02-11","Open":586.27185,"High":592.08404,"Low":582.31757,"Close":591.24451,"Adj Close":591.24451,"Volume":4128200}
{"Symbol":"GOOG","Date":"2014-02-12","Open":590.65832,"High":591.15509,"Low":586.87299,"Close":589.5108,"Adj Close":589.5108,"Volume":3471300}
{"Symbol":"GOOG","Date":"2014-02-13","Open":586.56,"High":596.07312,"Low":586.01849,"Close":596.07312,"Adj Close":596.07312,"Volume":3696500}
{"Symbol":"GOOG","Date":"2014-02-14","Open":593.94196,"High":598.30359,"Low":592.54608,"Close":597.51373,"Adj Close":597.51373,"Volume":4401800}
{"Symbol":"GOOG","Date":"2014-02-18","Open":596.82324,"High":602.51624,"Low":596.1228,"Close":601.52765,"Adj Close":601.52765,"Volume":4245100}
{"Symbol":"GOOG","Date":"2014-02-19","Open":598.75568,"High":600.703,"Low":594.88086,"Close":597.28522,"Adj Close":597.28522,"Volume":4234500}
{"Symbol":"GOOG","Date":"2014-02-20","Open":597.68268,"High":599.54553,"Low":596.23206,"Close":598.16449,"Adj Close":598.16449,"Volume":3423700}
{"Symbol":"GOOG","Date":"2014-02-21","Open":600.00256,"High":601.02588,"Low":597.53363,"Close":598.00555,"Adj Close":598.00555,"Volume":3748800}
{"Symbol":"GOOG","Date":"2014-02-24","Open":598.78546,"High":606.13763,"Low":598.65631,"Close":602.3374,"Adj Close":602.3374,"Volume":3370300}
{"Symbol":"GOOG","Date":"2014-02-25","Open":604.04132,"High":608.29364,"Low":601.29913,"Close":606.05817,"Adj Close":606.05817,"Volume":2896000}
{"Symbol":"GOOG","Date":"2014-02-26","Open":608.04523,"High":610.46948,"Low":602.95831,"Close":606.14264,"Adj Close":606.14264,"Volume":3990000}
{"Symbol":"GOOG","Date":"2014-02-27","Open":605.25836,"High":608.15949,"Low":604.57281,"Close":605.66571,"Adj Close":605.66571,"Volume":2536300}
{"Symbol":"GOOG","Date":"2014-02-28","Open":606.22705,"High":608.13965,"Low":599.21271,"Close":603.89722,"Adj Close":603.89722,"Volume":4657300}
{"Symbol":"GOOG","Date":"2014-03-03","Open":599.47601,"High":600.01746,"Low":592.2182,"Close":597.45911,"Adj Close":597.45911,"Volume":4236900}
{"Symbol":"GOOG","Date":"2014-03-04","Open":603.57434,"High":604.07111,"Low":600.8421,"Close":603.5296,"Adj Close":603.5296,"Volume":2954400}
{"Symbol":"GOOG","Date":"2014-03-05","Open":603.59918,"High":607.5882,"Low":601.79096,"Close":605.19379,"Adj Close":605.19379,"Volume":2486500}
{"Symbol":"GOOG","Date":"2014-03-06","Open":607.1908,"High":609.11328,"Low":605.36267,"Close":605.86444,"Adj Close":605.86444,"Volume":2552600}
{"Symbol":"GOOG","Date":"2014-03-07","Open":609.43622,"High":609.53058,"Low":601.80585,"Close":603.47003,"Adj Close":603.47003,"Volume":3049900}
{"Symbol":"GOOG","Date":"2014-03-10","Open":603.91711,"High":604.8858,"Low":598.1546,"Close":601.87042,"Adj Close":601.87042,"Volume":2444900}
{"Symbol":"GOOG","Date":"2014-03-11","Open":602.96332,"High":603.23651,"Low":594.45367,"Close":596.1178,"Adj Close":596.1178,"Volume":3448200}
{"Symbol":"GOOG","Date":"2014-03-12","Open":594.33441,"High":600.02246,"Low":588.26886,"Close":599.74921,"Adj Close":599.74921,"Volume":3954000}
{"Symbol":"GOOG","Date":"2014-03-13","Open":600.07208,"High":601.33887,"Low":588.55206,"Close":590.68817,"Adj Close":590.68817,"Volume":4721500}
{"Symbol":"GOOG","Date":"2014-03-14","Open":587.17596,"High":591.58728,"Low":582.47656,"Close":582.61066,"Adj Close":582.61066,"Volume":4617500}
{"Symbol":"GOOG","Date":"2014-03-17","Open":585.81482,"High":594.66724,"Low":585.24853,"Close":592.1983,"Adj Close":592.1983,"Volume":4352200}
{"Symbol":"GOOG","Date":"2014-03-18","Open":593.47504,"High":601.85052,"Low":592.67523,"Close":601.71643,"Adj Close":601.71643,"Volume":3653500}
{"Symbol":"GOOG","Date":"2014-03-19","Open":601.98468,"High":602.07904,"Low":593.34589,"Close":595.75024,"Adj Close":595.75024,"Volume":3246700}
{"Symbol":"GOOG","Date":"2014-03-20","Open":596.09796,"High":600.89673,"Low":593.81781,"Close":594.71198,"Adj Close":594.71198,"Volume":3391200}
{"Symbol":"GOOG","Date":"2014-03-21","Open":599.25738,"High":600.90668,"Low":587.40448,"Close":587.69757,"Adj Close":587.69757,"Volume":6458700}
{"Symbol":"GOOG","Date":"2014-03-24","Open":588.26886,"High":588.62158,"Low":569.27246,"Close":575.22369,"Adj Close":575.22369,"Volume":6113500}
{"Symbol":"GOOG","Date":"2014-03-25","Open":579.23267,"High":581.14026,"Low":569.79407,"Close":575.61615,"Adj Close":575.61615,"Volume":4851700}
{"Symbol":"GOOG","Date":"2014-03-26","Open":577.25055,"High":581.99963,"Low":562.09412,"Close":562.32758,"Adj Close":562.32758,"Volume":5193400}
{"Symbol":"GOOG","Date":"2014-03-27","Open":564.89392,"High":564.89392,"Low":549.89636,"Close":555.40607,"Adj Close":555.40607,"Volume":13100}
{"Symbol":"GOOG","Date":"2014-03-28","Open":558.1311,"High":563.33252,"Low":555.61493,"Close":556.92773,"Adj Close":556.92773,"Volume":41300}
{"Symbol":"GOOG","Date":"2014-03-31","Open":563.78998,"High":563.89935,"Low":553.88446,"Close":553.92426,"Adj Close":553.92426,"Volume":10800}
{"Symbol":"GOOG","Date":"2014-04-01","Open":555.65472,"High":565.34143,"Low":555.65472,"Close":564.05853,"Adj Close":564.05853,"Volume":7900}
{"Symbol":"GOOG","Date":"2014-04-02","Open":596.70898,"High":601.52252,"Low":559.11566,"Close":563.89935,"Adj Close":563.89935,"Volume":147500}
{"Symbol":"GOOG","Date":"2014-04-03","Open":566.73376,"High":584.06848,"Low":561.04504,"Close":566.62439,"Adj Close":566.62439,"Volume":5113100}
{"Symbol":"GOOG","Date":"2014-04-04","Open":571.50757,"High":574.61047,"Low":540.03064,"Close":540.16986,"Adj Close":540.16986,"Volume":6386800}
{"Symbol":"GOOG","Date":"2014-04-07","Open":537.78296,"High":545.48065,"Low":524.26727,"Close":535.20715,"Adj Close":535.20715,"Volume":4413700}
{"Symbol":"GOOG","Date":"2014-04-08","Open":539.63281,"High":551.96503,"Low":538.64819,"Close":551.86554,"Adj Close":551.86554,"Volume":3159900}
{"Symbol":"GOOG","Date":"2014-04-09","Open":556.55975,"High":562.27832,"Low":549.92621,"Close":561.05499,"Adj Close":561.05499,"Volume":3339900}
{"Symbol":"GOOG","Date":"2014-04-10","Open":561.91034,"High":561.91034,"Low":536.94757,"Close":537.99182,"Adj Close":537.99182,"Volume":4047900}
{"Symbol":"GOOG","Date":"2014-04-11","Open":529.63776,"High":537.047,"Low":523.6507,"Close":527.69843,"Adj Close":527.69843,"Volume":3935600}
{"Symbol":"GOOG","Date":"2014-04-14","Open":535.30658,"High":541.12463,"Low":526.66412,"Close":529.60791,"Adj Close":529.60791,"Volume":2582100}
{"Symbol":"GOOG","Date":"2014-04-15","Open":533.8844,"High":535.50549,"Low":515.62482,"Close":533.50647,"Adj Close":533.50647,"Volume":3865600}
{"Symbol":"GOOG","Date":"2014-04-16","Open":540.03064,"High":553.95404,"Low":537.047,"Close":553.49658,"Adj Close":553.49658,"Volume":4906600}
{"Symbol":"GOOG","Date":"2014-04-17","Open":545.80884,"High":546.49506,"Low":528.24542,"Close":533.16833,"Adj Close":533.16833,"Volume":6828200}
{"Symbol":"GOOG","Date":"2014-04-21","Open":533.16833,"High":533.76508,"Low":522.72577,"Close":525.72925,"Adj Close":525.72925,"Volume":2573700}
{"Symbol":"GOOG","Date":"2014-04-22","Open":525.74915,"High":534.29218,"Low":524.62531,"Close":531.88544,"Adj Close":531.88544,"Volume":2371800}
{"Symbol":"GOOG","Date":"2014-04-23","Open":530.87097,"High":530.95056,"Low":523.37219,"Close":524.05847,"Adj Close":524.05847,"Volume":2057900}
{"Symbol":"GOOG","Date":"2014-04-24","Open":527.17133,"High":528.74268,"Low":519.26483,"Close":522.28821,"Adj Close":522.28821,"Volume":1888300}
{"Symbol":"GOOG","Date":"2014-04-25","Open":519.65265,"High":521.83069,"Low":512.60144,"Close":513.3573,"Adj Close":513.3573,"Volume":2106100}
{"Symbol":"GOOG","Date":"2014-04-28","Open":514.35181,"High":515.76404,"Low":500.05045,"Close":514.32196,"Adj Close":514.32196,"Volume":3344700}
{"Symbol":"GOOG","Date":"2014-04-29","Open":514.07336,"High":526.56464,"Low":513.49652,"Close":524.81427,"Adj Close":524.81427,"Volume":2706400}
{"Symbol":"GOOG","Date":"2014-04-30","Open":524.71484,"High":525.11267,"Low":519.6626,"Close":523.77997,"Adj Close":523.77997,"Volume":1755900}
{"Symbol":"GOOG","Date":"2014-05-01","Open":524.22754,"High":530.01569,"Low":521.0152,"Close":528.44434,"Adj Close":528.44434,"Volume":1910700}
{"Symbol":"GOOG","Date":"2014-05-02","Open":530.84113,"High":531.07983,"Low":522.73572,"Close":525.04303,"Adj Close":525.04303,"Volume":1693100}
{"Symbol":"GOOG","Date":"2014-05-05","Open":521.95001,"High":526.00775,"Low":518.46918,"Close":524.92371,"Adj Close":524.92371,"Volume":1026900}
{"Symbol":"GOOG","Date":"2014-05-06","Open":522.35779,"High":523.92914,"Low":512.24341,"Close":512.323,"Adj Close":512.323,"Volume":1693600}
{"Symbol":"GOOG","Date":"2014-05-07","Open":512.96942,"High":513.85455,"Low":500.54773,"Close":507.17129,"Adj Close":507.17129,"Volume":3233200}
{"Symbol":"GOOG","Date":"2014-05-08","Open":505.6795,"High":514.40155,"Low":503.68048,"Close":508.20563,"Adj Close":508.20563,"Volume":2026800}
{"Symbol":"GOOG","Date":"2014-05-09","Open":507.95697,"High":517.05695,"Low":501.44281,"Close":515.89331,"Adj Close":515.89331,"Volume":2446100}
{"Symbol":"GOOG","Date":"2014-05-12","Open":520.64722,"High":527.29065,"Low":516.17181,"Close":527.02216,"Adj Close":527.02216,"Volume":1917800}
{"Symbol":"GOOG","Date":"2014-05-13","Open":527.98682,"High":533.13849,"Low":526.61438,"Close":530.1748,"Adj Close":530.1748,"Volume":1657900}
{"Symbol":"GOOG","Date":"2014-05-14","Open":530.08533,"High":530.08533,"Low":522.41748,"Close":523.77002,"Adj Close":523.77002,"Volume":1195000}
{"Symbol":"GOOG","Date":"2014-05-15","Open":522.8252,"High":522.99432,"Low":514.59051,"Close":517.13654,"Adj Close":517.13654,"Volume":1709000}
{"Symbol":"GOOG","Date":"2014-05-16","Open":518.53882,"High":518.94653,"Low":512.62134,"Close":517.78296,"Adj Close":517.78296,"Volume":1489300}
{"Symbol":"GOOG","Date":"2014-05-19","Open":516.85803,"High":526.88293,"Low":514.75262,"Close":525.96796,"Adj Close":525.96796,"Volume":1281200}
{"Symbol":"GOOG","Date":"2014-05-20","Open":526.84314,"High":533.29767,"Low":523.42194,"Close":526.87299,"Adj Close":526.87299,"Volume":1789600}
{"Symbol":"GOOG","Date":"2014-05-21","Open":529.98584,"High":536.2345,"Low":529.00128,"Close":535.9928,"Adj Close":535.9928,"Volume":1199500}
{"Symbol":"GOOG","Date":"2014-05-22","Open":538.17084,"High":544.60547,"Low":537.82275,"Close":542.07935,"Adj Close":542.07935,"Volume":1620200}
{"Symbol":"GOOG","Date":"2014-05-23","Open":544.26733,"High":550.61243,"Low":540.72681,"Close":549.67755,"Adj Close":549.67755,"Volume":1937400}
{"Symbol":"GOOG","Date":"2014-05-27","Open":552.95953,"High":562.90485,"Low":551.31854,"Close":562.8551,"Adj Close":562.8551,"Volume":2109900}
{"Symbol":"GOOG","Date":"2014-05-28","Open":561.48267,"High":564.7348,"Low":557.93219,"Close":558.60846,"Adj Close":558.60846,"Volume":1656500}
{"Symbol":"GOOG","Date":"2014-05-29","Open":560.26935,"High":560.91577,"Low":555.65472,"Close":557.01721,"Adj Close":557.01721,"Volume":1357800}
{"Symbol":"GOOG","Date":"2014-05-30","Open":557.73328,"High":558.28027,"Low":552.87,"Close":556.82825,"Adj Close":556.82825,"Volume":1776000}
{"Symbol":"GOOG","Date":"2014-06-02","Open":557.63385,"High":557.83276,"Low":542.74567,"Close":550.90088,"Adj Close":550.90088,"Volume":1438900}
{"Symbol":"GOOG","Date":"2014-06-03","Open":547.97693,"High":549.31952,"Low":539.58307,"Close":541.96002,"Adj Close":541.96002,"Volume":1871700}
{"Symbol":"GOOG","Date":"2014-06-04","Open":538.53882,"High":545.60992,"Low":535.80383,"Close":541.68152,"Adj Close":541.68152,"Volume":1821400}
{"Symbol":"GOOG","Date":"2014-06-05","Open":543.41205,"High":551.91528,"Low":541.47272,"Close":550.87103,"Adj Close":550.87103,"Volume":1693700}
{"Symbol":"GOOG","Date":"2014-06-06","Open":555.00824,"High":555.00824,"Low":545.92822,"Close":553.28772,"Adj Close":553.28772,"Volume":1741500}
{"Symbol":"GOOG","Date":"2014-06-09","Open":554.10327,"High":559.82178,"Low":552.99933,"Close":559.04608,"Adj Close":559.04608,"Volume":1471500}
{"Symbol":"GOOG","Date":"2014-06-10","Open":557.44488,"High":560.51794,"Low":554.84912,"Close":557.48462,"Adj Close":557.48462,"Volume":1355400}
{"Symbol":"GOOG","Date":"2014-06-11","Open":554.94861,"High":556.8183,"Low":551.98486,"Close":555.784,"Adj Close":555.784,"Volume":1103100}
{"Symbol":"GOOG","Date":"2014-06-12","Open":554.25244,"High":554.93866,"Low":545.46075,"Close":548.33496,"Adj Close":548.33496,"Volume":1462400}
{"Symbol":"GOOG","Date":"2014-06-13","Open":549.23999,"High":549.27978,"Low":542.5766,"Close":548.74274,"Adj Close":548.74274,"Volume":1223900}
{"Symbol":"GOOG","Date":"2014-06-16","Open":546.25641,"High":546.61444,"Low":538.55872,"Close":541.30365,"Adj Close":541.30365,"Volume":1707200}
{"Symbol":"GOOG","Date":"2014-06-17","Open":541.22406,"High":542.33795,"Low":536.38068,"Close":540.04059,"Adj Close":540.04059,"Volume":1448500}
{"Symbol":"GOOG","Date":"2014-06-18","Open":541.88043,"High":550.5329,"Low":541.02515,"Close":550.34393,"Adj Close":550.34393,"Volume":1746500}
{"Symbol":"GOOG","Date":"2014-06-19","Open":551.20917,"High":551.96503,"Low":545.5105,"Close":551.86554,"Adj Close":551.86554,"Volume":2463500}
{"Symbol":"GOOG","Date":"2014-06-20","Open":553.80487,"High":554.53088,"Low":547.3822,"Close":553.31757,"Adj Close":553.31757,"Volume":4520700}
{"Symbol":"GOOG","Date":"2014-06-23","Open":552.1142,"High":561.91034,"Low":551.21912,"Close":561.8606,"Adj Close":561.8606,"Volume":1541000}
{"Symbol":"GOOG","Date":"2014-06-24","Open":562.0993,"High":569.51453,"Low":557.94214,"Close":561.53241,"Adj Close":561.53241,"Volume":2213200}
{"Symbol":"GOOG","Date":"2014-06-25","Open":562.16888,"High":576.78851,"Low":562.12909,"Close":575.48566,"Adj Close":575.48566,"Volume":1974700}
{"Symbol":"GOOG","Date":"2014-06-26","Open":577.82281,"High":579.26489,"Low":568.72284,"Close":572.85016,"Adj Close":572.85016,"Volume":1746700}
{"Symbol":"GOOG","Date":"2014-06-27","Open":574.02368,"High":576.69898,"Low":570.66217,"Close":574.08337,"Adj Close":574.08337,"Volume":2243000}
{"Symbol":"GOOG","Date":"2014-06-30","Open":575.4956,"High":576.40063,"Low":571.60699,"Close":572.13409,"Adj Close":572.13409,"Volume":1317300}
{"Symbol":"GOOG","Date":"2014-07-01","Open":575.15747,"High":581.20422,"Low":573.49658,"Close":579.4837,"Adj Close":579.4837,"Volume":1451900}
{"Symbol":"GOOG","Date":"2014-07-02","Open":580.15997,"High":582.23852,"Low":577.21613,"Close":579.15051,"Adj Close":579.15051,"Volume":1059200}
{"Symbol":"GOOG","Date":"2014-07-03","Open":580.15997,"High":581.81091,"Low":577.74329,"Close":581.53241,"Adj Close":581.53241,"Volume":716100}
{"Symbol":"GOOG","Date":"2014-07-07","Open":580.56775,"High":583.22315,"Low":576.42053,"Close":579.06598,"Adj Close":579.06598,"Volume":1067500}
{"Symbol":"GOOG","Date":"2014-07-08","Open":574.5011,"High":576.35889,"Low":563.03912,"Close":567.96704,"Adj Close":567.96704,"Volume":1914700}
{"Symbol":"GOOG","Date":"2014-07-09","Open":568.45435,"High":573.56622,"Low":566.26239,"Close":572.92975,"Adj Close":572.92975,"Volume":1119800}
{"Symbol":"GOOG","Date":"2014-07-10","Open":562.81537,"High":573.43695,"Low":561.92029,"Close":567.97693,"Adj Close":567.97693,"Volume":1360400}
{"Symbol":"GOOG","Date":"2014-07-11","Open":568.78253,"High":577.67364,"Low":568.29523,"Close":576.01276,"Adj Close":576.01276,"Volume":1626200}
{"Symbol":"GOOG","Date":"2014-07-14","Open":579.41406,"High":582.00983,"Low":574.86908,"Close":581.67163,"Adj Close":581.67163,"Volume":1859100}
{"Symbol":"GOOG","Date":"2014-07-15","Open":582.53693,"High":582.60156,"Low":573.4071,"Close":581.58215,"Adj Close":581.58215,"Volume":1627500}
{"Symbol":"GOOG","Date":"2014-07-16","Open":584.78455,"High":585.18237,"Low":579.01624,"Close":579.47375,"Adj Close":579.47375,"Volume":1400900}
{"Symbol":"GOOG","Date":"2014-07-17","Open":576.36084,"High":577.81287,"Low":565.50055,"Close":570.59259,"Adj Close":570.59259,"Volume":3024800}
{"Symbol":"GOOG","Date":"2014-07-18","Open":589.7572,"High":593.53644,"Low":578.81732,"Close":591.82581,"Adj Close":591.82581,"Volume":4025100}
{"Symbol":"GOOG","Date":"2014-07-21","Open":588.51404,"High":591.14954,"Low":582.03265,"Close":586.24652,"Adj Close":586.24652,"Volume":2067800}
{"Symbol":"GOOG","Date":"2014-07-22","Open":587.48969,"High":596.37085,"Low":587.3703,"Close":591.48767,"Adj Close":591.48767,"Volume":1703800}
{"Symbol":"GOOG","Date":"2014-07-23","Open":589.98596,"High":594.58069,"Low":589.25995,"Close":592.72089,"Adj Close":592.72089,"Volume":1236500}
{"Symbol":"GOOG","Date":"2014-07-24","Open":593.18835,"High":596.22168,"Low":588.53394,"Close":590.10529,"Adj Close":590.10529,"Volume":1037900}
{"Symbol":"GOOG","Date":"2014-07-25","Open":587.17139,"High":588.62341,"Low":583.81982,"Close":585.79895,"Adj Close":585.79895,"Volume":935000}
{"Symbol":"GOOG","Date":"2014-07-28","Open":584.85419,"High":589.25995,"Low":581.5553,"Close":587.3703,"Adj Close":587.3703,"Volume":989500}
{"Symbol":"GOOG","Date":"2014-07-29","Open":585.53046,"High":586.47522,"Low":580.3241,"Close":582.40759,"Adj Close":582.40759,"Volume":1353500}
{"Symbol":"GOOG","Date":"2014-07-30","Open":583.34247,"High":586.27637,"Low":580.8064,"Close":584.2077,"Adj Close":584.2077,"Volume":1019200}
{"Symbol":"GOOG","Date":"2014-07-31","Open":577.42499,"High":580.45831,"Low":566.883,"Close":568.47424,"Adj Close":568.47424,"Volume":2108500}
{"Symbol":"GOOG","Date":"2014-08-01","Open":567.28076,"High":572.81036,"Low":559.7721,"Close":562.97449,"Adj Close":562.97449,"Volume":1960600}
{"Symbol":"GOOG","Date":"2014-08-04","Open":565.92822,"High":572.20374,"Low":561.01526,"Close":570.01575,"Adj Close":570.01575,"Volume":1431200}
{"Symbol":"GOOG","Date":"2014-08-05","Open":566.93268,"High":568.85217,"Low":559.53339,"Close":561.97992,"Adj Close":561.97992,"Volume":1555500}
{"Symbol":"GOOG","Date":"2014-08-06","Open":558.70795,"High":567.57916,"Low":556.93768,"Close":563.27679,"Adj Close":563.27679,"Volume":1338000}
{"Symbol":"GOOG","Date":"2014-08-07","Open":564.89392,"High":566.77356,"Low":558.03162,"Close":560.2793,"Adj Close":560.2793,"Volume":1113900}
{"Symbol":"GOOG","Date":"2014-08-08","Open":560.47821,"High":567.13159,"Low":557.28577,"Close":565.65973,"Adj Close":565.65973,"Volume":1498800}
{"Symbol":"GOOG","Date":"2014-08-11","Open":566.87305,"High":567.3703,"Low":562.90485,"Close":564.77454,"Adj Close":564.77454,"Volume":1218000}
{"Symbol":"GOOG","Date":"2014-08-12","Open":561.43292,"High":562.80542,"Low":557.81287,"Close":559.65271,"Adj Close":559.65271,"Volume":1546200}
{"Symbol":"GOOG","Date":"2014-08-13","Open":564.2077,"High":571.85565,"Low":562.65619,"Close":571.63684,"Adj Close":571.63684,"Volume":1443200}
{"Symbol":"GOOG","Date":"2014-08-14","Open":573.02918,"High":574.73975,"Low":567.75818,"Close":571.50757,"Adj Close":571.50757,"Volume":988100}
{"Symbol":"GOOG","Date":"2014-08-15","Open":574.70001,"High":576.21167,"Low":567.40015,"Close":570.34393,"Adj Close":570.34393,"Volume":1523300}
{"Symbol":"GOOG","Date":"2014-08-18","Open":572.95953,"High":581.3136,"Low":572.85016,"Close":578.9765,"Adj Close":578.9765,"Volume":1287600}
{"Symbol":"GOOG","Date":"2014-08-19","Open":581.80096,"High":584.12817,"Low":580.8064,"Close":583.65076,"Adj Close":583.65076,"Volume":981300}
{"Symbol":"GOOG","Date":"2014-08-20","Open":582.67615,"High":583.49164,"Low":579.38422,"Close":581.29376,"Adj Close":581.29376,"Volume":1039500}
{"Symbol":"GOOG","Date":"2014-08-21","Open":580.62738,"High":581.30365,"Low":577.96204,"Close":580.17987,"Adj Close":580.17987,"Volume":917300}
{"Symbol":"GOOG","Date":"2014-08-22","Open":580.39868,"High":582.03565,"Low":577.46478,"Close":579.37427,"Adj Close":579.37427,"Volume":791200}
{"Symbol":"GOOG","Date":"2014-08-25","Open":581.52246,"High":581.80096,"Low":575.83374,"Close":577.02722,"Adj Close":577.02722,"Volume":1365100}
{"Symbol":"GOOG","Date":"2014-08-26","Open":578.08142,"High":578.61847,"Low":573.427,"Close":574.70001,"Adj Close":574.70001,"Volume":1644100}
{"Symbol":"GOOG","Date":"2014-08-27","Open":574.11322,"High":575.32654,"Low":566.98541,"Close":567.8775,"Adj Close":567.8775,"Volume":1708000}
{"Symbol":"GOOG","Date":"2014-08-28","Open":566.44537,"High":570.11517,"Low":563.99884,"Close":566.08734,"Adj Close":566.08734,"Volume":1296400}
{"Symbol":"GOOG","Date":"2014-08-29","Open":568.20569,"High":568.9118,"Low":563.96802,"Close":568.47424,"Adj Close":568.47424,"Volume":1086700}
{"Symbol":"GOOG","Date":"2014-09-02","Open":568.72284,"High":574.67017,"Low":568.06647,"Close":574.17291,"Adj Close":574.17291,"Volume":1582700}
{"Symbol":"GOOG","Date":"2014-09-03","Open":576.82831,"High":579.80194,"Low":571.85565,"Close":574.77954,"Adj Close":574.77954,"Volume":1218400}
{"Symbol":"GOOG","Date":"2014-09-04","Open":576.82831,"High":582.79547,"Low":576.05255,"Close":578.79749,"Adj Close":578.79749,"Volume":1462100}
{"Symbol":"GOOG","Date":"2014-09-05","Open":580.7865,"High":583.34247,"Low":578.76764,"Close":582.87506,"Adj Close":582.87506,"Volume":1636800}
{"Symbol":"GOOG","Date":"2014-09-08","Open":583.39221,"High":588.53394,"Low":583.09381,"Close":586.49512,"Adj Close":586.49512,"Volume":1434900}
{"Symbol":"GOOG","Date":"2014-09-09","Open":585.67963,"High":585.77905,"Low":576.82831,"Close":577.83276,"Adj Close":577.83276,"Volume":1290700}
{"Symbol":"GOOG","Date":"2014-09-10","Open":578.32007,"High":580.30914,"Low":573.78503,"Close":579.91132,"Adj Close":579.91132,"Volume":980000}
{"Symbol":"GOOG","Date":"2014-09-11","Open":577.18634,"High":578.62842,"Low":573.10876,"Close":578.1709,"Adj Close":578.1709,"Volume":1224400}
{"Symbol":"GOOG","Date":"2014-09-12","Open":577.82281,"High":578.45929,"Low":571.3186,"Close":572.47223,"Adj Close":572.47223,"Volume":1606000}
{"Symbol":"GOOG","Date":"2014-09-15","Open":569.80688,"High":571.80591,"Low":565.10278,"Close":569.966,"Adj Close":569.966,"Volume":1601900}
{"Symbol":"GOOG","Date":"2014-09-16","Open":569.62787,"High":578.32007,"Low":569.52844,"Close":576.77856,"Adj Close":576.77856,"Volume":1484400}
{"Symbol":"GOOG","Date":"2014-09-17","Open":576.83826,"High":584.30719,"Low":575.60999,"Close":581.57221,"Adj Close":581.57221,"Volume":1697400}
{"Symbol":"GOOG","Date":"2014-09-18","Open":583.79004,"High":586.3161,"Low":581.80096,"Close":586.04761,"Adj Close":586.04761,"Volume":1448500}
{"Symbol":"GOOG","Date":"2014-09-19","Open":588.26538,"High":593.21814,"Low":586.27637,"Close":592.82037,"Adj Close":592.82037,"Volume":3746900}
{"Symbol":"GOOG","Date":"2014-09-22","Open":590.57269,"High":590.70099,"Low":580.26935,"Close":584.15796,"Adj Close":584.15796,"Volume":1694100}
{"Symbol":"GOOG","Date":"2014-09-23","Open":583.64081,"High":583.64081,"Low":577.82281,"Close":577.95209,"Adj Close":577.95209,"Volume":1475400}
{"Symbol":"GOOG","Date":"2014-09-24","Open":578.28027,"High":586.40564,"Low":577.34546,"Close":584.7746,"Adj Close":584.7746,"Volume":1732800}
{"Symbol":"GOOG","Date":"2014-09-25","Open":584.33698,"High":584.76465,"Low":571.0401,"Close":571.91528,"Adj Close":571.91528,"Volume":1931200}
{"Symbol":"GOOG","Date":"2014-09-26","Open":572.90985,"High":576.0824,"Low":571.51752,"Close":573.94415,"Adj Close":573.94415,"Volume":1447600}
{"Symbol":"GOOG","Date":"2014-09-29","Open":568.62341,"High":575.0282,"Low":568.04657,"Close":573.20819,"Adj Close":573.20819,"Volume":1285900}
{"Symbol":"GOOG","Date":"2014-09-30","Open":573.77508,"High":576.67914,"Low":569.71741,"Close":574.2027,"Adj Close":574.2027,"Volume":1626200}
{"Symbol":"GOOG","Date":"2014-10-01","Open":572.86011,"High":574.42151,"Low":563.9093,"Close":565.16242,"Adj Close":565.16242,"Volume":1449400}
{"Symbol":"GOOG","Date":"2014-10-02","Open":564.2077,"High":568.78253,"Low":560.2395,"Close":566.96252,"Adj Close":566.96252,"Volume":1181600}
{"Symbol":"GOOG","Date":"2014-10-03","Open":569.91632,"High":574.06848,"Low":569.36932,"Close":572.13409,"Adj Close":572.13409,"Volume":1144800}
{"Symbol":"GOOG","Date":"2014-10-06","Open":575.63483,"High":577.82281,"Low":571.29871,"Close":574.19275,"Adj Close":574.19275,"Volume":1217900}
{"Symbol":"GOOG","Date":"2014-10-07","Open":571.25891,"High":572.12415,"Low":560.65723,"Close":560.65723,"Adj Close":560.65723,"Volume":1916500}
{"Symbol":"GOOG","Date":"2014-10-08","Open":562.47717,"High":570.74176,"Low":554.44141,"Close":569.36932,"Adj Close":569.36932,"Volume":1996300}
{"Symbol":"GOOG","Date":"2014-10-09","Open":568.05652,"High":568.36481,"Low":556.00281,"Close":557.81287,"Adj Close":557.81287,"Volume":2531700}
{"Symbol":"GOOG","Date":"2014-10-10","Open":554.67011,"High":562.03961,"Low":541.07489,"Close":541.51245,"Adj Close":541.51245,"Volume":3090400}
{"Symbol":"GOOG","Date":"2014-10-13","Open":542.00977,"High":546.49506,"Low":530.18475,"Close":530.29413,"Adj Close":530.29413,"Volume":2588700}
{"Symbol":"GOOG","Date":"2014-10-14","Open":535.95306,"High":544.19769,"Low":530.2544,"Close":534.99829,"Adj Close":534.99829,"Volume":2228600}
{"Symbol":"GOOG","Date":"2014-10-15","Open":528.1062,"High":529.88641,"Low":515.4657,"Close":527.13153,"Adj Close":527.13153,"Volume":3729500}
{"Symbol":"GOOG","Date":"2014-10-16","Open":516.16187,"High":526.53485,"Low":512.18372,"Close":521.64172,"Adj Close":521.64172,"Volume":3718700}
{"Symbol":"GOOG","Date":"2014-10-17","Open":524.36676,"High":528.07636,"Low":505.74912,"Close":508.37469,"Adj Close":508.37469,"Volume":5554500}
{"Symbol":"GOOG","Date":"2014-10-20","Open":506.66409,"High":518.9068,"Low":505.32147,"Close":517.99182,"Adj Close":517.99182,"Volume":2614700}
{"Symbol":"GOOG","Date":"2014-10-21","Open":522.31799,"High":523.90924,"Low":516.27124,"Close":523.66065,"Adj Close":523.66065,"Volume":2342600}
{"Symbol":"GOOG","Date":"2014-10-22","Open":526.99231,"High":536.84815,"Low":525.90826,"Close":529.79688,"Adj Close":529.79688,"Volume":2927200}
{"Symbol":"GOOG","Date":"2014-10-23","Open":536.37073,"High":544.22754,"Low":532.91974,"Close":541.00525,"Adj Close":541.00525,"Volume":2355200}
{"Symbol":"GOOG","Date":"2014-10-24","Open":541.38318,"High":541.90033,"Low":532.86005,"Close":536.82825,"Adj Close":536.82825,"Volume":1978500}
{"Symbol":"GOOG","Date":"2014-10-27","Open":534.09326,"High":541.43292,"Low":534.09326,"Close":537.81281,"Adj Close":537.81281,"Volume":1188600}
{"Symbol":"GOOG","Date":"2014-10-28","Open":540.03064,"High":545.9779,"Low":538.65814,"Close":545.89838,"Adj Close":545.89838,"Volume":1274400}
{"Symbol":"GOOG","Date":"2014-10-29","Open":546.99237,"High":551.15942,"Low":543.98883,"Close":546.32599,"Adj Close":546.32599,"Volume":1775400}
{"Symbol":"GOOG","Date":"2014-10-30","Open":545.94806,"High":549.77704,"Low":540.53784,"Close":547.30066,"Adj Close":547.30066,"Volume":1459600}
{"Symbol":"GOOG","Date":"2014-10-31","Open":556.2912,"High":556.51001,"Low":551.71637,"Close":556.0227,"Adj Close":556.0227,"Volume":2040600}
{"Symbol":"GOOG","Date":"2014-11-03","Open":552.46228,"High":554.84912,"Low":550.20465,"Close":552.18378,"Adj Close":552.18378,"Volume":1386000}
{"Symbol":"GOOG","Date":"2014-11-04","Open":549.97595,"High":552.46228,"Low":546.29614,"Close":551.07989,"Adj Close":551.07989,"Volume":1247600}
{"Symbol":"GOOG","Date":"2014-11-05","Open":553.75513,"High":553.75513,"Low":541.07489,"Close":542.93463,"Adj Close":542.93463,"Volume":2037800}
{"Symbol":"GOOG","Date":"2014-11-06","Open":542.51697,"High":543.89435,"Low":538.01172,"Close":539.07587,"Adj Close":539.07587,"Volume":1336900}
{"Symbol":"GOOG","Date":"2014-11-07","Open":543.22308,"High":543.22308,"Low":535.7243,"Close":538.05151,"Adj Close":538.05151,"Volume":1638200}
{"Symbol":"GOOG","Date":"2014-11-10","Open":538.49902,"High":546.5846,"Low":538.06146,"Close":544.49609,"Adj Close":544.49609,"Volume":1137700}
{"Symbol":"GOOG","Date":"2014-11-11","Open":545.4906,"High":548.92175,"Low":543.31256,"Close":547.28076,"Adj Close":547.28076,"Volume":968200}
{"Symbol":"GOOG","Date":"2014-11-12","Open":547.38019,"High":547.44983,"Low":542.18878,"Close":544.31708,"Adj Close":544.31708,"Volume":1132700}
{"Symbol":"GOOG","Date":"2014-11-13","Open":546.79346,"High":546.79346,"Low":540.508,"Close":542.39758,"Adj Close":542.39758,"Volume":1343000}
{"Symbol":"GOOG","Date":"2014-11-14","Open":543.69049,"High":543.69049,"Low":539.18524,"Close":541.42297,"Adj Close":541.42297,"Volume":1293000}
{"Symbol":"GOOG","Date":"2014-11-17","Open":540.60742,"High":540.81628,"Low":531.1405,"Close":533.57611,"Adj Close":533.57611,"Volume":1730700}
{"Symbol":"GOOG","Date":"2014-11-18","Open":534.56067,"High":538.97644,"Low":531.2489,"Close":532.10419,"Adj Close":532.10419,"Volume":1968000}
{"Symbol":"GOOG","Date":"2014-11-19","Open":532.07434,"High":535.29663,"Low":527.18127,"Close":534.05347,"Adj Close":534.05347,"Volume":1396000}
{"Symbol":"GOOG","Date":"2014-11-20","Open":528.34485,"High":532.18378,"Low":528.17578,"Close":531.90527,"Adj Close":531.90527,"Volume":1567600}
{"Symbol":"GOOG","Date":"2014-11-21","Open":538.64819,"High":539.17535,"Low":533.62585,"Close":534.56067,"Adj Close":534.56067,"Volume":2230300}
{"Symbol":"GOOG","Date":"2014-11-24","Open":534.7099,"High":539.73224,"Low":532.69098,"Close":536.32105,"Adj Close":536.32105,"Volume":1711000}
{"Symbol":"GOOG","Date":"2014-11-25","Open":536.05249,"High":541.00525,"Low":535.65668,"Close":538.12109,"Adj Close":538.12109,"Volume":1794800}
{"Symbol":"GOOG","Date":"2014-11-26","Open":537.92224,"High":538.58856,"Low":534.10523,"Close":537.41498,"Adj Close":537.41498,"Volume":1527100}
{"Symbol":"GOOG","Date":"2014-11-28","Open":537.66363,"High":539.03607,"Low":533.66565,"Close":538.867,"Adj Close":538.867,"Volume":1151500}
{"Symbol":"GOOG","Date":"2014-12-01","Open":535.95306,"High":538.44934,"Low":528.95154,"Close":530.88092,"Adj Close":530.88092,"Volume":2121100}
{"Symbol":"GOOG","Date":"2014-12-02","Open":530.59253,"High":532.57165,"Low":526.90283,"Close":530.83118,"Adj Close":530.83118,"Volume":1530800}
{"Symbol":"GOOG","Date":"2014-12-03","Open":528.53381,"High":533.06494,"Low":526.36578,"Close":528.41449,"Adj Close":528.41449,"Volume":1281400}
{"Symbol":"GOOG","Date":"2014-12-04","Open":528.25537,"High":534.40155,"Low":525.6994,"Close":534.37176,"Adj Close":534.37176,"Volume":1395900}
{"Symbol":"GOOG","Date":"2014-12-05","Open":528.09625,"High":529.97589,"Low":521.41296,"Close":522.38763,"Adj Close":522.38763,"Volume":2572600}
{"Symbol":"GOOG","Date":"2014-12-08","Open":524.24738,"High":528.09625,"Low":520.92566,"Close":524.09821,"Adj Close":524.09821,"Volume":2335700}
{"Symbol":"GOOG","Date":"2014-12-09","Open":519.28467,"High":531.2688,"Low":517.65369,"Close":530.45331,"Adj Close":530.45331,"Volume":1876400}
{"Symbol":"GOOG","Date":"2014-12-10","Open":530.16486,"High":533.3971,"Low":522.68597,"Close":523.18323,"Adj Close":523.18323,"Volume":1716900}
{"Symbol":"GOOG","Date":"2014-12-11","Open":524.91376,"High":531.00031,"Low":524.21759,"Close":525.45081,"Adj Close":525.45081,"Volume":1615200}
{"Symbol":"GOOG","Date":"2014-12-12","Open":520.64722,"High":525.60992,"Low":515.82373,"Close":515.82373,"Adj Close":515.82373,"Volume":2000000}
{"Symbol":"GOOG","Date":"2014-12-15","Open":519.88141,"High":520.23944,"Low":510.4632,"Close":510.9903,"Adj Close":510.9903,"Volume":2821100}
{"Symbol":"GOOG","Date":"2014-12-16","Open":508.76254,"High":510.24442,"Low":486.32593,"Close":492.68097,"Adj Close":492.68097,"Volume":3975100}
{"Symbol":"GOOG","Date":"2014-12-17","Open":494.28217,"High":504.22748,"Low":494.0932,"Close":502.12903,"Adj Close":502.12903,"Volume":2891000}
{"Symbol":"GOOG","Date":"2014-12-18","Open":510.14496,"High":511.05991,"Low":501.94006,"Close":508.30505,"Adj Close":508.30505,"Volume":2934700}
{"Symbol":"GOOG","Date":"2014-12-19","Open":508.71283,"High":514.88886,"Low":504.13898,"Close":513.52637,"Adj Close":513.52637,"Volume":3700300}
{"Symbol":"GOOG","Date":"2014-12-22","Open":513.25781,"High":523.58105,"Low":513.25781,"Close":521.99976,"Adj Close":521.99976,"Volume":2731200}
{"Symbol":"GOOG","Date":"2014-12-23","Open":524.1181,"High":531.63678,"Low":523.41199,"Close":527.68848,"Adj Close":527.68848,"Volume":2203600}
{"Symbol":"GOOG","Date":"2014-12-24","Open":527.60895,"High":528.85107,"Low":524.138,"Close":525.87842,"Adj Close":525.87842,"Volume":707800}
{"Symbol":"GOOG","Date":"2014-12-26","Open":525.87842,"High":531.32849,"Low":524.42639,"Close":531.10968,"Adj Close":531.10968,"Volume":1043400}
{"Symbol":"GOOG","Date":"2014-12-29","Open":529.27972,"High":532.55176,"Low":527.11267,"Close":527.42993,"Adj Close":527.42993,"Volume":2284800}
{"Symbol":"GOOG","Date":"2014-12-30","Open":525.20215,"High":528.24542,"Low":524.24738,"Close":527.51941,"Adj Close":527.51941,"Volume":878600}
{"Symbol":"GOOG","Date":"2014-12-31","Open":528.34485,"High":529.6875,"Low":522.92468,"Close":523.52142,"Adj Close":523.52142,"Volume":1372000}
{"Symbol":"GOOG","Date":"2015-01-02","Open":526.11475,"High":528.36237,"Low":521.23163,"Close":521.93774,"Adj Close":521.93774,"Volume":1447600}
{"Symbol":"GOOG","Date":"2015-01-05","Open":520.39624,"High":521.46039,"Low":510.25205,"Close":511.05762,"Adj Close":511.05762,"Volume":2059800}
{"Symbol":"GOOG","Date":"2015-01-06","Open":512.18146,"High":513.35004,"Low":498.3078,"Close":499.2128,"Adj Close":499.2128,"Volume":2899900}
{"Symbol":"GOOG","Date":"2015-01-07","Open":504.22522,"High":504.4679,"Low":496.91544,"Close":498.35751,"Adj Close":498.35751,"Volume":2065100}
{"Symbol":"GOOG","Date":"2015-01-08","Open":495.26453,"High":500.72449,"Low":488.31281,"Close":499.92886,"Adj Close":499.92886,"Volume":3353600}
{"Symbol":"GOOG","Date":"2015-01-09","Open":501.9975,"High":502.15662,"Low":492.08206,"Close":493.4545,"Adj Close":493.4545,"Volume":2069400}
{"Symbol":"GOOG","Date":"2015-01-12","Open":492.23123,"High":493.26157,"Low":484.89163,"Close":489.85431,"Adj Close":489.85431,"Volume":2322400}
{"Symbol":"GOOG","Date":"2015-01-13","Open":496.10989,"High":500.22723,"Low":489.69519,"Close":493.46445,"Adj Close":493.46445,"Volume":2370500}
{"Symbol":"GOOG","Date":"2015-01-14","Open":491.94281,"High":500.47586,"Low":490.30185,"Close":498.12878,"Adj Close":498.12878,"Volume":2235700}
{"Symbol":"GOOG","Date":"2015-01-15","Open":502.80304,"High":502.91244,"Low":495.0358,"Close":499.04373,"Adj Close":499.04373,"Volume":2715800}
{"Symbol":"GOOG","Date":"2015-01-16","Open":497.27347,"High":505.40872,"Low":497.26352,"Close":505.29932,"Adj Close":505.29932,"Volume":2298300}
{"Symbol":"GOOG","Date":"2015-01-20","Open":508.20334,"High":509.69513,"Low":503.24661,"Close":504.12576,"Adj Close":504.12576,"Volume":2227900}
{"Symbol":"GOOG","Date":"2015-01-21","Open":504.47385,"High":516.43799,"Low":503.4296,"Close":515.20477,"Adj Close":515.20477,"Volume":2268700}
{"Symbol":"GOOG","Date":"2015-01-22","Open":518.62598,"High":533.39471,"Low":516.85571,"Close":531.46533,"Adj Close":531.46533,"Volume":2676900}
{"Symbol":"GOOG","Date":"2015-01-23","Open":532.65875,"High":539.20276,"Low":530.08295,"Close":536.99487,"Adj Close":536.99487,"Volume":2273000}
{"Symbol":"GOOG","Date":"2015-01-26","Open":535.58264,"High":536.05011,"Low":526.77118,"Close":532.28082,"Adj Close":532.28082,"Volume":1543700}
{"Symbol":"GOOG","Date":"2015-01-27","Open":527.06952,"High":527.79553,"Low":515.354,"Close":515.79156,"Adj Close":515.79156,"Volume":1904000}
{"Symbol":"GOOG","Date":"2015-01-28","Open":519.91888,"High":520.12769,"Low":507.2088,"Close":507.2088,"Adj Close":507.2088,"Volume":1683800}
{"Symbol":"GOOG","Date":"2015-01-29","Open":508.20334,"High":508.29285,"Low":498.45697,"Close":507.8652,"Adj Close":507.8652,"Volume":4186400}
{"Symbol":"GOOG","Date":"2015-01-30","Open":513.03674,"High":536.91534,"Low":512.69861,"Close":531.5946,"Adj Close":531.5946,"Volume":5606400}
{"Symbol":"GOOG","Date":"2015-02-02","Open":528.81988,"High":530.08295,"Low":515.71204,"Close":525.58765,"Adj Close":525.58765,"Volume":2849800}
{"Symbol":"GOOG","Date":"2015-02-03","Open":525.11029,"High":530.48071,"Low":520.39624,"Close":526.34351,"Adj Close":526.34351,"Volume":2034800}
{"Symbol":"GOOG","Date":"2015-02-04","Open":526.34351,"High":529.75671,"Low":518.41711,"Close":519.89899,"Adj Close":519.89899,"Volume":1663700}
{"Symbol":"GOOG","Date":"2015-02-05","Open":520.92334,"High":525.60754,"Low":519.23267,"Close":524.69257,"Adj Close":524.69257,"Volume":1849800}
{"Symbol":"GOOG","Date":"2015-02-06","Open":524.75226,"High":534.25995,"Low":523.52899,"Close":528.09387,"Adj Close":528.09387,"Volume":1749400}
{"Symbol":"GOOG","Date":"2015-02-09","Open":525.11029,"High":529.08838,"Low":523.14111,"Close":524.94122,"Adj Close":524.94122,"Volume":1267800}
{"Symbol":"GOOG","Date":"2015-02-10","Open":526.4032,"High":534.7572,"Low":524.03619,"Close":534.00134,"Adj Close":534.00134,"Volume":1749900}
{"Symbol":"GOOG","Date":"2015-02-11","Open":532.37036,"High":535.50311,"Low":530.45886,"Close":533.03668,"Adj Close":533.03668,"Volume":1377800}
{"Symbol":"GOOG","Date":"2015-02-12","Open":534.30969,"High":541.83826,"Low":531.74676,"Close":539.95856,"Adj Close":539.95856,"Volume":1620200}
{"Symbol":"GOOG","Date":"2015-02-13","Open":540.37628,"High":546.90039,"Low":540.15747,"Close":546.00531,"Adj Close":546.00531,"Volume":1900300}
{"Symbol":"GOOG","Date":"2015-02-17","Open":543.83722,"High":546.98987,"Low":538.12866,"Close":539.86908,"Adj Close":539.86908,"Volume":1616800}
{"Symbol":"GOOG","Date":"2015-02-18","Open":538.43695,"High":542.50458,"Low":534.56824,"Close":536.74628,"Adj Close":536.74628,"Volume":1451600}
{"Symbol":"GOOG","Date":"2015-02-19","Open":535.09772,"High":540.14001,"Low":535.06793,"Close":539.90131,"Adj Close":539.90131,"Volume":991800}
{"Symbol":"GOOG","Date":"2015-02-20","Open":540.15747,"High":540.77411,"Low":532.86762,"Close":536.00037,"Adj Close":536.00037,"Volume":1444400}
{"Symbol":"GOOG","Date":"2015-02-23","Open":533.11621,"High":533.50311,"Low":526.51257,"Close":528.9989,"Adj Close":528.9989,"Volume":1457900}
{"Symbol":"GOOG","Date":"2015-02-24","Open":527.09937,"High":533.85217,"Low":525.35895,"Close":533.15601,"Adj Close":533.15601,"Volume":1005100}
{"Symbol":"GOOG","Date":"2015-02-25","Open":532.96704,"High":543.23059,"Low":532.51453,"Close":540.89343,"Adj Close":540.89343,"Volume":1826000}
{"Symbol":"GOOG","Date":"2015-02-26","Open":540.23706,"High":553.09631,"Low":538.53638,"Close":552.43988,"Adj Close":552.43988,"Volume":2311500}
{"Symbol":"GOOG","Date":"2015-02-27","Open":551.20667,"High":561.61938,"Low":549.87402,"Close":555.34393,"Adj Close":555.34393,"Volume":2410200}
{"Symbol":"GOOG","Date":"2015-03-02","Open":557.46228,"High":569.01868,"Low":555.69202,"Close":568.21307,"Adj Close":568.21307,"Volume":2129600}
{"Symbol":"GOOG","Date":"2015-03-03","Open":567.32794,"High":572.24091,"Low":563.41949,"Close":570.50049,"Adj Close":570.50049,"Volume":1704800}
{"Symbol":"GOOG","Date":"2015-03-04","Open":568.74017,"High":573.95154,"Low":564.90131,"Close":570.23199,"Adj Close":570.23199,"Volume":1718500}
{"Symbol":"GOOG","Date":"2015-03-05","Open":571.87293,"High":574.74713,"Low":570.27179,"Close":572.18127,"Adj Close":572.18127,"Volume":1389600}
{"Symbol":"GOOG","Date":"2015-03-06","Open":571.7337,"High":573.52387,"Low":563.65814,"Close":564.57812,"Adj Close":564.57812,"Volume":1659100}
{"Symbol":"GOOG","Date":"2015-03-09","Open":563.75763,"High":567.14893,"Low":560.45081,"Close":565.73669,"Adj Close":565.73669,"Volume":1062100}
{"Symbol":"GOOG","Date":"2015-03-10","Open":561.16193,"High":561.75861,"Low":551.69403,"Close":551.97247,"Adj Close":551.97247,"Volume":1772400}
{"Symbol":"GOOG","Date":"2015-03-11","Open":552.10175,"High":555.08533,"Low":547.66614,"Close":548.16345,"Adj Close":548.16345,"Volume":1820800}
{"Symbol":"GOOG","Date":"2015-03-12","Open":550.48065,"High":553.32501,"Low":547.44739,"Close":552.46973,"Adj Close":552.46973,"Volume":1389600}
{"Symbol":"GOOG","Date":"2015-03-13","Open":550.4707,"High":555.34393,"Low":541.24152,"Close":544.32458,"Adj Close":544.32458,"Volume":1703600}
{"Symbol":"GOOG","Date":"2015-03-16","Open":547.93469,"High":553.80237,"Low":543.01178,"Close":551.47522,"Adj Close":551.47522,"Volume":1641000}
{"Symbol":"GOOG","Date":"2015-03-17","Open":548.69055,"High":550.7691,"Low":545.00085,"Close":547.82532,"Adj Close":547.82532,"Volume":1803200}
{"Symbol":"GOOG","Date":"2015-03-18","Open":549.4762,"High":556.71637,"Low":544.00629,"Close":556.43787,"Adj Close":556.43787,"Volume":2130200}
{"Symbol":"GOOG","Date":"2015-03-19","Open":556.32849,"High":557.73077,"Low":553.10126,"Close":554.93616,"Adj Close":554.93616,"Volume":1197300}
{"Symbol":"GOOG","Date":"2015-03-20","Open":558.57611,"High":558.64575,"Low":555.99036,"Close":557.29321,"Adj Close":557.29321,"Volume":2616900}
{"Symbol":"GOOG","Date":"2015-03-23","Open":557.36279,"High":559.28223,"Low":552.78796,"Close":555.75165,"Adj Close":555.75165,"Volume":1630100}
{"Symbol":"GOOG","Date":"2015-03-24","Open":559.48114,"High":571.44531,"Low":558.13855,"Close":567.0694,"Adj Close":567.0694,"Volume":2583300}
{"Symbol":"GOOG","Date":"2015-03-25","Open":567.37769,"High":569.12805,"Low":555.68207,"Close":555.72681,"Adj Close":555.72681,"Volume":2152300}
{"Symbol":"GOOG","Date":"2015-03-26","Open":554.53833,"High":555.84119,"Low":547.63635,"Close":552.13159,"Adj Close":552.13159,"Volume":1572600}
{"Symbol":"GOOG","Date":"2015-03-27","Open":549.97345,"High":552.24097,"Low":545.13013,"Close":545.33899,"Adj Close":545.33899,"Volume":1894400}
{"Symbol":"GOOG","Date":"2015-03-30","Open":548.60101,"High":550.44092,"Low":545.16992,"Close":549.00879,"Adj Close":549.00879,"Volume":1287500}
{"Symbol":"GOOG","Date":"2015-03-31","Open":546.98987,"High":551.67413,"Low":543.72784,"Close":545.00085,"Adj Close":545.00085,"Volume":1588000}
{"Symbol":"GOOG","Date":"2015-04-01","Open":545.59753,"High":548.12366,"Low":536.54736,"Close":539.59058,"Adj Close":539.59058,"Volume":1952900}
{"Symbol":"GOOG","Date":"2015-04-02","Open":537.88995,"High":537.88995,"Low":530.92529,"Close":532.59906,"Adj Close":532.59906,"Volume":1716400}
{"Symbol":"GOOG","Date":"2015-04-06","Open":529.30719,"High":535.46332,"Low":526.67169,"Close":533.82733,"Adj Close":533.82733,"Volume":1324400}
{"Symbol":"GOOG","Date":"2015-04-07","Open":535.13513,"High":539.71991,"Low":533.06653,"Close":534.08093,"Adj Close":534.08093,"Volume":1302900}
{"Symbol":"GOOG","Date":"2015-04-08","Open":535.43347,"High":540.87353,"Low":535.43347,"Close":538.64581,"Adj Close":538.64581,"Volume":1178500}
{"Symbol":"GOOG","Date":"2015-04-09","Open":538.06897,"High":538.98395,"Low":532.55933,"Close":537.82037,"Adj Close":537.82037,"Volume":1557900}
{"Symbol":"GOOG","Date":"2015-04-10","Open":539.32208,"High":539.32208,"Low":534.36932,"Close":537.05457,"Adj Close":537.05457,"Volume":1409500}
{"Symbol":"GOOG","Date":"2015-04-13","Open":535.46332,"High":541.0824,"Low":534.36932,"Close":536.21918,"Adj Close":536.21918,"Volume":1645300}
{"Symbol":"GOOG","Date":"2015-04-14","Open":533.31512,"High":534.62793,"Low":525.20178,"Close":527.48718,"Adj Close":527.48718,"Volume":2597300}
{"Symbol":"GOOG","Date":"2015-04-15","Open":525.80884,"High":531.80585,"Low":520.35876,"Close":529.61786,"Adj Close":529.61786,"Volume":2325200}
{"Symbol":"GOOG","Date":"2015-04-16","Open":526.99988,"High":532.65875,"Low":526.71149,"Close":530.87854,"Adj Close":530.87854,"Volume":1299900}
{"Symbol":"GOOG","Date":"2015-04-17","Open":525.76666,"High":526.94025,"Low":518.15857,"Close":521.18188,"Adj Close":521.18188,"Volume":2144100}
{"Symbol":"GOOG","Date":"2015-04-20","Open":522.72345,"High":533.15601,"Low":521.62946,"Close":532.44989,"Adj Close":532.44989,"Volume":1679300}
{"Symbol":"GOOG","Date":"2015-04-21","Open":534.57062,"High":536.44037,"Low":530.75659,"Close":531.04999,"Adj Close":531.04999,"Volume":1849800}
{"Symbol":"GOOG","Date":"2015-04-22","Open":531.47528,"High":538.11871,"Low":528.83978,"Close":536.41309,"Adj Close":536.41309,"Volume":1593600}
{"Symbol":"GOOG","Date":"2015-04-23","Open":538.03912,"High":547.94464,"Low":537.27338,"Close":544.00629,"Adj Close":544.00629,"Volume":4184900}
{"Symbol":"GOOG","Date":"2015-04-24","Open":563.00177,"High":568.01416,"Low":554.2002,"Close":561.96747,"Adj Close":561.96747,"Volume":4932500}
{"Symbol":"GOOG","Date":"2015-04-27","Open":563.39001,"High":565.95001,"Low":553.20001,"Close":555.37,"Adj Close":555.37,"Volume":2398000}
{"Symbol":"GOOG","Date":"2015-04-28","Open":554.64001,"High":556.02002,"Low":550.36603,"Close":553.67999,"Adj Close":553.67999,"Volume":1491000}
{"Symbol":"GOOG","Date":"2015-04-29","Open":550.46997,"High":553.67999,"Low":546.90503,"Close":549.08002,"Adj Close":549.08002,"Volume":1698800}
{"Symbol":"GOOG","Date":"2015-04-30","Open":547.87,"High":548.59003,"Low":535.04999,"Close":537.34003,"Adj Close":537.34003,"Volume":2082200}
{"Symbol":"GOOG","Date":"2015-05-01","Open":538.42999,"High":539.53998,"Low":532.09998,"Close":537.90002,"Adj Close":537.90002,"Volume":1768200}
{"Symbol":"GOOG","Date":"2015-05-04","Open":538.53003,"High":544.07001,"Low":535.06,"Close":540.78003,"Adj Close":540.78003,"Volume":1308000}
{"Symbol":"GOOG","Date":"2015-05-05","Open":538.21002,"High":539.73999,"Low":530.39099,"Close":530.79999,"Adj Close":530.79999,"Volume":1383100}
{"Symbol":"GOOG","Date":"2015-05-06","Open":531.23999,"High":532.38,"Low":521.08502,"Close":524.21997,"Adj Close":524.21997,"Volume":1567000}
{"Symbol":"GOOG","Date":"2015-05-07","Open":523.98999,"High":533.46002,"Low":521.75,"Close":530.70001,"Adj Close":530.70001,"Volume":1546300}
{"Symbol":"GOOG","Date":"2015-05-08","Open":536.65002,"High":541.15002,"Low":525,"Close":538.21997,"Adj Close":538.21997,"Volume":1527600}
{"Symbol":"GOOG","Date":"2015-05-11","Open":538.37,"High":541.97998,"Low":535.40002,"Close":535.70001,"Adj Close":535.70001,"Volume":905300}
{"Symbol":"GOOG","Date":"2015-05-12","Open":531.59998,"High":533.20898,"Low":525.26001,"Close":529.03998,"Adj Close":529.03998,"Volume":1634200}
{"Symbol":"GOOG","Date":"2015-05-13","Open":530.56,"High":534.32202,"Low":528.65503,"Close":529.62,"Adj Close":529.62,"Volume":1252300}
{"Symbol":"GOOG","Date":"2015-05-14","Open":533.77002,"High":539,"Low":532.40997,"Close":538.40002,"Adj Close":538.40002,"Volume":1403900}
{"Symbol":"GOOG","Date":"2015-05-15","Open":539.17999,"High":539.27399,"Low":530.38,"Close":533.84998,"Adj Close":533.84998,"Volume":1971300}
{"Symbol":"GOOG","Date":"2015-05-18","Open":532.01001,"High":534.82001,"Low":528.84998,"Close":532.29999,"Adj Close":532.29999,"Volume":1998600}
{"Symbol":"GOOG","Date":"2015-05-19","Open":533.97998,"High":540.65997,"Low":533.03998,"Close":537.35999,"Adj Close":537.35999,"Volume":1966900}
{"Symbol":"GOOG","Date":"2015-05-20","Open":538.48999,"High":542.91998,"Low":532.97199,"Close":539.27002,"Adj Close":539.27002,"Volume":1430800}
{"Symbol":"GOOG","Date":"2015-05-21","Open":537.95001,"High":543.84003,"Low":535.97998,"Close":542.51001,"Adj Close":542.51001,"Volume":1462700}
{"Symbol":"GOOG","Date":"2015-05-22","Open":540.15002,"High":544.19,"Low":539.51001,"Close":540.10999,"Adj Close":540.10999,"Volume":1176200}
{"Symbol":"GOOG","Date":"2015-05-26","Open":538.12,"High":539,"Low":529.88,"Close":532.32001,"Adj Close":532.32001,"Volume":2406500}
{"Symbol":"GOOG","Date":"2015-05-27","Open":532.79999,"High":540.54999,"Low":531.71002,"Close":539.78998,"Adj Close":539.78998,"Volume":1525000}
{"Symbol":"GOOG","Date":"2015-05-28","Open":538.01001,"High":540.60999,"Low":536.25,"Close":539.78003,"Adj Close":539.78003,"Volume":1029800}
{"Symbol":"GOOG","Date":"2015-05-29","Open":537.37,"High":538.63,"Low":531.45001,"Close":532.10999,"Adj Close":532.10999,"Volume":2584900}
{"Symbol":"GOOG","Date":"2015-06-01","Open":536.78998,"High":536.78998,"Low":529.76001,"Close":533.98999,"Adj Close":533.98999,"Volume":1904300}
{"Symbol":"GOOG","Date":"2015-06-02","Open":532.92999,"High":543,"Low":531.33002,"Close":539.17999,"Adj Close":539.17999,"Volume":1934700}
{"Symbol":"GOOG","Date":"2015-06-03","Open":539.90997,"High":543.5,"Low":537.10999,"Close":540.31,"Adj Close":540.31,"Volume":1717000}
{"Symbol":"GOOG","Date":"2015-06-04","Open":537.76001,"High":540.59003,"Low":534.32001,"Close":536.70001,"Adj Close":536.70001,"Volume":1348300}
{"Symbol":"GOOG","Date":"2015-06-05","Open":536.34998,"High":537.20001,"Low":532.52002,"Close":533.33002,"Adj Close":533.33002,"Volume":1388200}
{"Symbol":"GOOG","Date":"2015-06-08","Open":533.31,"High":534.12,"Low":526.23999,"Close":526.83002,"Adj Close":526.83002,"Volume":1520600}
{"Symbol":"GOOG","Date":"2015-06-09","Open":527.56,"High":529.20001,"Low":523.01001,"Close":526.69,"Adj Close":526.69,"Volume":1455300}
{"Symbol":"GOOG","Date":"2015-06-10","Open":529.35999,"High":538.35999,"Low":529.34998,"Close":536.69,"Adj Close":536.69,"Volume":1815000}
{"Symbol":"GOOG","Date":"2015-06-11","Open":538.42499,"High":538.97998,"Low":533.02002,"Close":534.60999,"Adj Close":534.60999,"Volume":1217500}
{"Symbol":"GOOG","Date":"2015-06-12","Open":531.59998,"High":533.12,"Low":530.15997,"Close":532.33002,"Adj Close":532.33002,"Volume":955800}
{"Symbol":"GOOG","Date":"2015-06-15","Open":528,"High":528.29999,"Low":524,"Close":527.20001,"Adj Close":527.20001,"Volume":1632700}
{"Symbol":"GOOG","Date":"2015-06-16","Open":528.40002,"High":529.64001,"Low":525.56,"Close":528.15002,"Adj Close":528.15002,"Volume":1071800}
{"Symbol":"GOOG","Date":"2015-06-17","Open":529.37,"High":530.97998,"Low":525.09998,"Close":529.26001,"Adj Close":529.26001,"Volume":1294200}
{"Symbol":"GOOG","Date":"2015-06-18","Open":531,"High":538.15002,"Low":530.78998,"Close":536.72998,"Adj Close":536.72998,"Volume":1833100}
{"Symbol":"GOOG","Date":"2015-06-19","Open":537.21002,"High":538.25,"Low":533.01001,"Close":536.69,"Adj Close":536.69,"Volume":1893500}
{"Symbol":"GOOG","Date":"2015-06-22","Open":539.59003,"High":543.73999,"Low":537.53003,"Close":538.19,"Adj Close":538.19,"Volume":1250300}
{"Symbol":"GOOG","Date":"2015-06-23","Open":539.64001,"High":541.49902,"Low":535.25,"Close":540.47998,"Adj Close":540.47998,"Volume":1197500}
{"Symbol":"GOOG","Date":"2015-06-24","Open":540,"High":540,"Low":535.65997,"Close":537.84003,"Adj Close":537.84003,"Volume":1286600}
{"Symbol":"GOOG","Date":"2015-06-25","Open":538.87,"High":540.90002,"Low":535.22998,"Close":535.22998,"Adj Close":535.22998,"Volume":1335700}
{"Symbol":"GOOG","Date":"2015-06-26","Open":537.26001,"High":537.76001,"Low":531.34998,"Close":531.69,"Adj Close":531.69,"Volume":2109100}
{"Symbol":"GOOG","Date":"2015-06-29","Open":525.01001,"High":528.60999,"Low":520.53998,"Close":521.52002,"Adj Close":521.52002,"Volume":1937800}
{"Symbol":"GOOG","Date":"2015-06-30","Open":526.02002,"High":526.25,"Low":520.5,"Close":520.51001,"Adj Close":520.51001,"Volume":2235600}
{"Symbol":"GOOG","Date":"2015-07-01","Open":524.72998,"High":525.69,"Low":518.22998,"Close":521.84003,"Adj Close":521.84003,"Volume":1961000}
{"Symbol":"GOOG","Date":"2015-07-02","Open":521.08002,"High":524.65002,"Low":521.08002,"Close":523.40002,"Adj Close":523.40002,"Volume":1235900}
{"Symbol":"GOOG","Date":"2015-07-06","Open":519.5,"High":525.25,"Low":519,"Close":522.85999,"Adj Close":522.85999,"Volume":1280500}
{"Symbol":"GOOG","Date":"2015-07-07","Open":523.13,"High":526.17999,"Low":515.17999,"Close":525.02002,"Adj Close":525.02002,"Volume":1597200}
{"Symbol":"GOOG","Date":"2015-07-08","Open":521.04999,"High":522.73401,"Low":516.10999,"Close":516.83002,"Adj Close":516.83002,"Volume":1296700}
{"Symbol":"GOOG","Date":"2015-07-09","Open":523.12,"High":523.77002,"Low":520.34998,"Close":520.67999,"Adj Close":520.67999,"Volume":1842300}
{"Symbol":"GOOG","Date":"2015-07-10","Open":526.28998,"High":532.56,"Low":525.54999,"Close":530.13,"Adj Close":530.13,"Volume":1956700}
{"Symbol":"GOOG","Date":"2015-07-13","Open":532.88,"High":547.10999,"Low":532.40002,"Close":546.54999,"Adj Close":546.54999,"Volume":2206500}
{"Symbol":"GOOG","Date":"2015-07-14","Open":546.76001,"High":565.849,"Low":546.71002,"Close":561.09998,"Adj Close":561.09998,"Volume":3244100}
{"Symbol":"GOOG","Date":"2015-07-15","Open":560.13,"High":566.50299,"Low":556.78998,"Close":560.21997,"Adj Close":560.21997,"Volume":1784600}
{"Symbol":"GOOG","Date":"2015-07-16","Open":565.12,"High":580.67999,"Low":565,"Close":579.84998,"Adj Close":579.84998,"Volume":4768300}
{"Symbol":"GOOG","Date":"2015-07-17","Open":649,"High":674.46802,"Low":645,"Close":672.92999,"Adj Close":672.92999,"Volume":11164900}
{"Symbol":"GOOG","Date":"2015-07-20","Open":659.23999,"High":668.88,"Low":653.01001,"Close":663.02002,"Adj Close":663.02002,"Volume":5860900}
{"Symbol":"GOOG","Date":"2015-07-21","Open":655.21002,"High":673,"Low":654.29999,"Close":662.29999,"Adj Close":662.29999,"Volume":3377200}
{"Symbol":"GOOG","Date":"2015-07-22","Open":660.89001,"High":678.64001,"Low":659,"Close":662.09998,"Adj Close":662.09998,"Volume":3929300}
{"Symbol":"GOOG","Date":"2015-07-23","Open":661.27002,"High":663.63,"Low":641,"Close":644.28003,"Adj Close":644.28003,"Volume":3029100}
{"Symbol":"GOOG","Date":"2015-07-24","Open":647,"High":648.16998,"Low":622.52002,"Close":623.56,"Adj Close":623.56,"Volume":3625700}
{"Symbol":"GOOG","Date":"2015-07-27","Open":621,"High":634.29999,"Low":620.5,"Close":627.26001,"Adj Close":627.26001,"Volume":2675400}
{"Symbol":"GOOG","Date":"2015-07-28","Open":632.83002,"High":632.83002,"Low":623.31,"Close":628,"Adj Close":628,"Volume":1727300}
{"Symbol":"GOOG","Date":"2015-07-29","Open":628.79999,"High":633.35999,"Low":622.65002,"Close":631.92999,"Adj Close":631.92999,"Volume":1575100}
{"Symbol":"GOOG","Date":"2015-07-30","Open":630,"High":635.21997,"Low":622.04999,"Close":632.59003,"Adj Close":632.59003,"Volume":1474200}
{"Symbol":"GOOG","Date":"2015-07-31","Open":631.38,"High":632.90997,"Low":625.5,"Close":625.60999,"Adj Close":625.60999,"Volume":1706100}
{"Symbol":"GOOG","Date":"2015-08-03","Open":625.34003,"High":633.05603,"Low":625.34003,"Close":631.21002,"Adj Close":631.21002,"Volume":1304500}
{"Symbol":"GOOG","Date":"2015-08-04","Open":628.41998,"High":634.81,"Low":627.15997,"Close":629.25,"Adj Close":629.25,"Volume":1490900}
{"Symbol":"GOOG","Date":"2015-08-05","Open":634.33002,"High":647.85999,"Low":633.15997,"Close":643.78003,"Adj Close":643.78003,"Volume":2334300}
{"Symbol":"GOOG","Date":"2015-08-06","Open":645,"High":645.37903,"Low":632.25,"Close":642.67999,"Adj Close":642.67999,"Volume":1572600}
{"Symbol":"GOOG","Date":"2015-08-07","Open":640.22998,"High":642.67999,"Low":629.71002,"Close":635.29999,"Adj Close":635.29999,"Volume":1403900}
{"Symbol":"GOOG","Date":"2015-08-10","Open":639.47998,"High":643.44,"Low":631.24902,"Close":633.72998,"Adj Close":633.72998,"Volume":1809200}
{"Symbol":"GOOG","Date":"2015-08-11","Open":669.20001,"High":674.90002,"Low":654.27002,"Close":660.78003,"Adj Close":660.78003,"Volume":5000900}
{"Symbol":"GOOG","Date":"2015-08-12","Open":663.08002,"High":665,"Low":652.28998,"Close":659.56,"Adj Close":659.56,"Volume":2936700}
{"Symbol":"GOOG","Date":"2015-08-13","Open":659.32202,"High":664.5,"Low":651.66101,"Close":656.45001,"Adj Close":656.45001,"Volume":1810700}
{"Symbol":"GOOG","Date":"2015-08-14","Open":655.01001,"High":659.85498,"Low":652.65997,"Close":657.12,"Adj Close":657.12,"Volume":1069900}
{"Symbol":"GOOG","Date":"2015-08-17","Open":656.79999,"High":661.38,"Low":651.23999,"Close":660.87,"Adj Close":660.87,"Volume":1051700}
{"Symbol":"GOOG","Date":"2015-08-18","Open":661.90002,"High":664,"Low":653.46002,"Close":656.13,"Adj Close":656.13,"Volume":1456100}
{"Symbol":"GOOG","Date":"2015-08-19","Open":656.59998,"High":667,"Low":654.19,"Close":660.90002,"Adj Close":660.90002,"Volume":2134100}
{"Symbol":"GOOG","Date":"2015-08-20","Open":655.46002,"High":662.98999,"Low":642.90002,"Close":646.83002,"Adj Close":646.83002,"Volume":2855300}
{"Symbol":"GOOG","Date":"2015-08-21","Open":639.78003,"High":640.04999,"Low":612.33002,"Close":612.47998,"Adj Close":612.47998,"Volume":4265200}
{"Symbol":"GOOG","Date":"2015-08-24","Open":573,"High":599.33002,"Low":565.04999,"Close":589.60999,"Adj Close":589.60999,"Volume":5770300}
{"Symbol":"GOOG","Date":"2015-08-25","Open":614.90997,"High":617.45001,"Low":581.10999,"Close":582.06,"Adj Close":582.06,"Volume":3538000}
{"Symbol":"GOOG","Date":"2015-08-26","Open":610.34998,"High":631.71002,"Low":599.04999,"Close":628.62,"Adj Close":628.62,"Volume":4235900}
{"Symbol":"GOOG","Date":"2015-08-27","Open":639.40002,"High":643.59003,"Low":622,"Close":637.60999,"Adj Close":637.60999,"Volume":3491300}
{"Symbol":"GOOG","Date":"2015-08-28","Open":632.82001,"High":636.88,"Low":624.56,"Close":630.38,"Adj Close":630.38,"Volume":1978700}
{"Symbol":"GOOG","Date":"2015-08-31","Open":627.53998,"High":635.79999,"Low":617.67999,"Close":618.25,"Adj Close":618.25,"Volume":2161200}
{"Symbol":"GOOG","Date":"2015-09-01","Open":602.35999,"High":612.85999,"Low":594.09998,"Close":597.78998,"Adj Close":597.78998,"Volume":3702100}
{"Symbol":"GOOG","Date":"2015-09-02","Open":605.59003,"High":614.34003,"Low":599.71002,"Close":614.34003,"Adj Close":614.34003,"Volume":2575600}
{"Symbol":"GOOG","Date":"2015-09-03","Open":617,"High":619.71002,"Low":602.82098,"Close":606.25,"Adj Close":606.25,"Volume":1759600}
{"Symbol":"GOOG","Date":"2015-09-04","Open":600,"High":603.46997,"Low":595.25,"Close":600.70001,"Adj Close":600.70001,"Volume":2089000}
{"Symbol":"GOOG","Date":"2015-09-08","Open":612.48999,"High":616.31,"Low":604.12,"Close":614.65997,"Adj Close":614.65997,"Volume":2279500}
{"Symbol":"GOOG","Date":"2015-09-09","Open":621.21997,"High":626.52002,"Low":609.59998,"Close":612.71997,"Adj Close":612.71997,"Volume":1693900}
{"Symbol":"GOOG","Date":"2015-09-10","Open":613.09998,"High":624.15997,"Low":611.42999,"Close":621.34998,"Adj Close":621.34998,"Volume":1905300}
{"Symbol":"GOOG","Date":"2015-09-11","Open":619.75,"High":625.78003,"Low":617.41998,"Close":625.77002,"Adj Close":625.77002,"Volume":1373500}
{"Symbol":"GOOG","Date":"2015-09-14","Open":625.70001,"High":625.85999,"Low":619.42999,"Close":623.23999,"Adj Close":623.23999,"Volume":1702300}
{"Symbol":"GOOG","Date":"2015-09-15","Open":626.70001,"High":638.70001,"Low":623.78003,"Close":635.14001,"Adj Close":635.14001,"Volume":2082100}
{"Symbol":"GOOG","Date":"2015-09-16","Open":635.46997,"High":637.95001,"Low":632.32001,"Close":635.97998,"Adj Close":635.97998,"Volume":1286500}
{"Symbol":"GOOG","Date":"2015-09-17","Open":637.78998,"High":650.90002,"Low":635.02002,"Close":642.90002,"Adj Close":642.90002,"Volume":2274700}
{"Symbol":"GOOG","Date":"2015-09-18","Open":636.78998,"High":640,"Low":627.02002,"Close":629.25,"Adj Close":629.25,"Volume":5087600}
{"Symbol":"GOOG","Date":"2015-09-21","Open":634.40002,"High":636.48999,"Low":625.94,"Close":635.44,"Adj Close":635.44,"Volume":1788500}
{"Symbol":"GOOG","Date":"2015-09-22","Open":627,"High":627.54999,"Low":615.42999,"Close":622.69,"Adj Close":622.69,"Volume":2562900}
{"Symbol":"GOOG","Date":"2015-09-23","Open":622.04999,"High":628.92999,"Low":620,"Close":622.35999,"Adj Close":622.35999,"Volume":1470900}
{"Symbol":"GOOG","Date":"2015-09-24","Open":616.64001,"High":627.32001,"Low":612.40002,"Close":625.79999,"Adj Close":625.79999,"Volume":2240100}
{"Symbol":"GOOG","Date":"2015-09-25","Open":629.77002,"High":629.77002,"Low":611,"Close":611.96997,"Adj Close":611.96997,"Volume":2174000}
{"Symbol":"GOOG","Date":"2015-09-28","Open":610.34003,"High":614.60498,"Low":589.38,"Close":594.89001,"Adj Close":594.89001,"Volume":3127700}
{"Symbol":"GOOG","Date":"2015-09-29","Open":597.28003,"High":605,"Low":590.21997,"Close":594.96997,"Adj Close":594.96997,"Volume":2309500}
{"Symbol":"GOOG","Date":"2015-09-30","Open":603.28003,"High":608.76001,"Low":600.72998,"Close":608.41998,"Adj Close":608.41998,"Volume":2403800}
{"Symbol":"GOOG","Date":"2015-10-01","Open":608.37,"High":612.09003,"Low":599.84998,"Close":611.28998,"Adj Close":611.28998,"Volume":1867600}
{"Symbol":"GOOG","Date":"2015-10-02","Open":607.20001,"High":627.34003,"Low":603.13,"Close":626.90997,"Adj Close":626.90997,"Volume":2684800}
{"Symbol":"GOOG","Date":"2015-10-05","Open":632,"High":643.01001,"Low":627,"Close":641.46997,"Adj Close":641.46997,"Volume":1803600}
{"Symbol":"GOOG","Date":"2015-10-06","Open":638.84003,"High":649.25,"Low":636.53003,"Close":645.44,"Adj Close":645.44,"Volume":2166300}
{"Symbol":"GOOG","Date":"2015-10-07","Open":649.23999,"High":650.60901,"Low":632.15002,"Close":642.35999,"Adj Close":642.35999,"Volume":2092700}
{"Symbol":"GOOG","Date":"2015-10-08","Open":641.35999,"High":644.45001,"Low":625.56,"Close":639.15997,"Adj Close":639.15997,"Volume":2182100}
{"Symbol":"GOOG","Date":"2015-10-09","Open":640,"High":645.98999,"Low":635.31799,"Close":643.60999,"Adj Close":643.60999,"Volume":1648700}
{"Symbol":"GOOG","Date":"2015-10-12","Open":642.09003,"High":648.5,"Low":639.01001,"Close":646.66998,"Adj Close":646.66998,"Volume":1275200}
{"Symbol":"GOOG","Date":"2015-10-13","Open":643.15002,"High":657.81201,"Low":643.15002,"Close":652.29999,"Adj Close":652.29999,"Volume":1807700}
{"Symbol":"GOOG","Date":"2015-10-14","Open":653.21002,"High":659.39001,"Low":648.84998,"Close":651.15997,"Adj Close":651.15997,"Volume":1415500}
{"Symbol":"GOOG","Date":"2015-10-15","Open":654.65997,"High":663.13,"Low":654.46002,"Close":661.73999,"Adj Close":661.73999,"Volume":1885700}
{"Symbol":"GOOG","Date":"2015-10-16","Open":664.10999,"High":664.96997,"Low":657.20001,"Close":662.20001,"Adj Close":662.20001,"Volume":1611100}
{"Symbol":"GOOG","Date":"2015-10-19","Open":661.17999,"High":666.82001,"Low":659.58002,"Close":666.09998,"Adj Close":666.09998,"Volume":1477300}
{"Symbol":"GOOG","Date":"2015-10-20","Open":664.03998,"High":664.71997,"Low":644.19501,"Close":650.28003,"Adj Close":650.28003,"Volume":2490000}
{"Symbol":"GOOG","Date":"2015-10-21","Open":654.15002,"High":655.87,"Low":641.72998,"Close":642.60999,"Adj Close":642.60999,"Volume":1791100}
{"Symbol":"GOOG","Date":"2015-10-22","Open":646.70001,"High":657.79999,"Low":644.01001,"Close":651.78998,"Adj Close":651.78998,"Volume":4071000}
{"Symbol":"GOOG","Date":"2015-10-23","Open":727.5,"High":730,"Low":701.5,"Close":702,"Adj Close":702,"Volume":6653900}
{"Symbol":"GOOG","Date":"2015-10-26","Open":701.54999,"High":719.15002,"Low":701.26001,"Close":712.78003,"Adj Close":712.78003,"Volume":2716600}
{"Symbol":"GOOG","Date":"2015-10-27","Open":707.38,"High":713.62,"Low":704.54999,"Close":708.48999,"Adj Close":708.48999,"Volume":2245800}
{"Symbol":"GOOG","Date":"2015-10-28","Open":707.33002,"High":712.97998,"Low":703.08002,"Close":712.95001,"Adj Close":712.95001,"Volume":2178900}
{"Symbol":"GOOG","Date":"2015-10-29","Open":710.5,"High":718.26001,"Low":710.01001,"Close":716.91998,"Adj Close":716.91998,"Volume":1454100}
{"Symbol":"GOOG","Date":"2015-10-30","Open":715.72998,"High":718,"Low":710.04999,"Close":710.81,"Adj Close":710.81,"Volume":1908800}
{"Symbol":"GOOG","Date":"2015-11-02","Open":711.06,"High":721.62,"Low":705.84998,"Close":721.10999,"Adj Close":721.10999,"Volume":1886300}
{"Symbol":"GOOG","Date":"2015-11-03","Open":718.85999,"High":724.65002,"Low":714.71997,"Close":722.15997,"Adj Close":722.15997,"Volume":1565400}
{"Symbol":"GOOG","Date":"2015-11-04","Open":722,"High":733.09998,"Low":721.90002,"Close":728.10999,"Adj Close":728.10999,"Volume":1704600}
{"Symbol":"GOOG","Date":"2015-11-05","Open":729.46997,"High":739.47998,"Low":729.46997,"Close":731.25,"Adj Close":731.25,"Volume":1861600}
{"Symbol":"GOOG","Date":"2015-11-06","Open":731.5,"High":735.40997,"Low":727.01001,"Close":733.76001,"Adj Close":733.76001,"Volume":1511600}
{"Symbol":"GOOG","Date":"2015-11-09","Open":730.20001,"High":734.71002,"Low":719.42999,"Close":724.89001,"Adj Close":724.89001,"Volume":2069800}
{"Symbol":"GOOG","Date":"2015-11-10","Open":724.40002,"High":730.59003,"Low":718.5,"Close":728.32001,"Adj Close":728.32001,"Volume":1608000}
{"Symbol":"GOOG","Date":"2015-11-11","Open":732.46002,"High":741,"Low":730.22998,"Close":735.40002,"Adj Close":735.40002,"Volume":1366400}
{"Symbol":"GOOG","Date":"2015-11-12","Open":731,"High":737.79999,"Low":728.64502,"Close":731.22998,"Adj Close":731.22998,"Volume":1837200}
{"Symbol":"GOOG","Date":"2015-11-13","Open":729.16998,"High":731.15002,"Low":716.72998,"Close":717,"Adj Close":717,"Volume":2075500}
{"Symbol":"GOOG","Date":"2015-11-16","Open":715.59998,"High":729.48999,"Low":711.33002,"Close":728.96002,"Adj Close":728.96002,"Volume":1905900}
{"Symbol":"GOOG","Date":"2015-11-17","Open":729.28998,"High":731.84497,"Low":723.02698,"Close":725.29999,"Adj Close":725.29999,"Volume":1510900}
{"Symbol":"GOOG","Date":"2015-11-18","Open":727.58002,"High":741.40997,"Low":727,"Close":740,"Adj Close":740,"Volume":1684300}
{"Symbol":"GOOG","Date":"2015-11-19","Open":738.73999,"High":742,"Low":737.42999,"Close":738.40997,"Adj Close":738.40997,"Volume":1327100}
{"Symbol":"GOOG","Date":"2015-11-20","Open":746.53003,"High":757.91998,"Low":743,"Close":756.59998,"Adj Close":756.59998,"Volume":2212300}
{"Symbol":"GOOG","Date":"2015-11-23","Open":757.45001,"High":762.70801,"Low":751.82001,"Close":755.97998,"Adj Close":755.97998,"Volume":1414500}
{"Symbol":"GOOG","Date":"2015-11-24","Open":752,"High":755.27899,"Low":737.63,"Close":748.28003,"Adj Close":748.28003,"Volume":2333100}
{"Symbol":"GOOG","Date":"2015-11-25","Open":748.14001,"High":752,"Low":746.06,"Close":748.15002,"Adj Close":748.15002,"Volume":1122100}
{"Symbol":"GOOG","Date":"2015-11-27","Open":748.46002,"High":753.40997,"Low":747.48999,"Close":750.26001,"Adj Close":750.26001,"Volume":838500}
{"Symbol":"GOOG","Date":"2015-11-30","Open":748.81,"High":754.92999,"Low":741.27002,"Close":742.59998,"Adj Close":742.59998,"Volume":2097600}
{"Symbol":"GOOG","Date":"2015-12-01","Open":747.10999,"High":768.95001,"Low":746.70001,"Close":767.03998,"Adj Close":767.03998,"Volume":2134600}
{"Symbol":"GOOG","Date":"2015-12-02","Open":768.90002,"High":775.95502,"Low":758.96002,"Close":762.38,"Adj Close":762.38,"Volume":2230400}
{"Symbol":"GOOG","Date":"2015-12-03","Open":766.01001,"High":768.995,"Low":745.63,"Close":752.53998,"Adj Close":752.53998,"Volume":2590600}
{"Symbol":"GOOG","Date":"2015-12-04","Open":753.09998,"High":768.48999,"Low":750,"Close":766.81,"Adj Close":766.81,"Volume":2757300}
{"Symbol":"GOOG","Date":"2015-12-07","Open":767.77002,"High":768.72998,"Low":755.09003,"Close":763.25,"Adj Close":763.25,"Volume":1812300}
{"Symbol":"GOOG","Date":"2015-12-08","Open":757.89001,"High":764.79999,"Low":754.20001,"Close":762.37,"Adj Close":762.37,"Volume":1829500}
{"Symbol":"GOOG","Date":"2015-12-09","Open":759.16998,"High":764.22998,"Low":737.00098,"Close":751.60999,"Adj Close":751.60999,"Volume":2700000}
{"Symbol":"GOOG","Date":"2015-12-10","Open":752.84998,"High":755.84998,"Low":743.83002,"Close":749.46002,"Adj Close":749.46002,"Volume":1984900}
{"Symbol":"GOOG","Date":"2015-12-11","Open":741.15997,"High":745.71002,"Low":736.75,"Close":738.87,"Adj Close":738.87,"Volume":2224400}
{"Symbol":"GOOG","Date":"2015-12-14","Open":741.78998,"High":748.72998,"Low":724.16998,"Close":747.77002,"Adj Close":747.77002,"Volume":2412500}
{"Symbol":"GOOG","Date":"2015-12-15","Open":753,"High":758.08002,"Low":743.01001,"Close":743.40002,"Adj Close":743.40002,"Volume":2666200}
{"Symbol":"GOOG","Date":"2015-12-16","Open":750,"High":760.59003,"Low":739.435,"Close":758.09003,"Adj Close":758.09003,"Volume":1993300}
{"Symbol":"GOOG","Date":"2015-12-17","Open":762.41998,"High":762.67999,"Low":749,"Close":749.42999,"Adj Close":749.42999,"Volume":1553400}
{"Symbol":"GOOG","Date":"2015-12-18","Open":746.51001,"High":754.13,"Low":738.15002,"Close":739.31,"Adj Close":739.31,"Volume":3148700}
{"Symbol":"GOOG","Date":"2015-12-21","Open":746.13,"High":750,"Low":740,"Close":747.77002,"Adj Close":747.77002,"Volume":1525700}
{"Symbol":"GOOG","Date":"2015-12-22","Open":751.65002,"High":754.84998,"Low":745.53003,"Close":750,"Adj Close":750,"Volume":1365400}
{"Symbol":"GOOG","Date":"2015-12-23","Open":753.46997,"High":754.21002,"Low":744,"Close":750.31,"Adj Close":750.31,"Volume":1565900}
{"Symbol":"GOOG","Date":"2015-12-24","Open":749.54999,"High":751.34998,"Low":746.62,"Close":748.40002,"Adj Close":748.40002,"Volume":527200}
{"Symbol":"GOOG","Date":"2015-12-28","Open":752.91998,"High":762.98999,"Low":749.52002,"Close":762.51001,"Adj Close":762.51001,"Volume":1515300}
{"Symbol":"GOOG","Date":"2015-12-29","Open":766.69,"High":779.97998,"Low":766.42999,"Close":776.59998,"Adj Close":776.59998,"Volume":1765000}
{"Symbol":"GOOG","Date":"2015-12-30","Open":776.59998,"High":777.59998,"Low":766.90002,"Close":771,"Adj Close":771,"Volume":1293300}
{"Symbol":"GOOG","Date":"2015-12-31","Open":769.5,"High":769.5,"Low":758.34003,"Close":758.88,"Adj Close":758.88,"Volume":1500900}
{"Symbol":"GOOG","Date":"2016-01-04","Open":743,"High":744.06,"Low":731.258,"Close":741.84003,"Adj Close":741.84003,"Volume":3272800}
{"Symbol":"GOOG","Date":"2016-01-05","Open":746.45001,"High":752,"Low":738.64001,"Close":742.58002,"Adj Close":742.58002,"Volume":1950700}
{"Symbol":"GOOG","Date":"2016-01-06","Open":730,"High":747.17999,"Low":728.91998,"Close":743.62,"Adj Close":743.62,"Volume":1947000}
{"Symbol":"GOOG","Date":"2016-01-07","Open":730.31,"High":738.5,"Low":719.06,"Close":726.39001,"Adj Close":726.39001,"Volume":2963700}
{"Symbol":"GOOG","Date":"2016-01-08","Open":731.45001,"High":733.22998,"Low":713,"Close":714.46997,"Adj Close":714.46997,"Volume":2450900}
{"Symbol":"GOOG","Date":"2016-01-11","Open":716.60999,"High":718.85498,"Low":703.53998,"Close":716.03003,"Adj Close":716.03003,"Volume":2089300}
{"Symbol":"GOOG","Date":"2016-01-12","Open":721.67999,"High":728.75,"Low":717.31702,"Close":726.07001,"Adj Close":726.07001,"Volume":2024500}
{"Symbol":"GOOG","Date":"2016-01-13","Open":730.84998,"High":734.73999,"Low":698.60999,"Close":700.56,"Adj Close":700.56,"Volume":2501700}
{"Symbol":"GOOG","Date":"2016-01-14","Open":705.38,"High":721.92499,"Low":689.09998,"Close":714.71997,"Adj Close":714.71997,"Volume":2225800}
{"Symbol":"GOOG","Date":"2016-01-15","Open":692.28998,"High":706.73999,"Low":685.37,"Close":694.45001,"Adj Close":694.45001,"Volume":3608100}
{"Symbol":"GOOG","Date":"2016-01-19","Open":703.29999,"High":709.97998,"Low":693.40997,"Close":701.78998,"Adj Close":701.78998,"Volume":2268100}
{"Symbol":"GOOG","Date":"2016-01-20","Open":688.60999,"High":706.84998,"Low":673.26001,"Close":698.45001,"Adj Close":698.45001,"Volume":3445000}
{"Symbol":"GOOG","Date":"2016-01-21","Open":702.17999,"High":719.19,"Low":694.46002,"Close":706.59003,"Adj Close":706.59003,"Volume":2412200}
{"Symbol":"GOOG","Date":"2016-01-22","Open":723.59998,"High":728.13,"Low":720.12097,"Close":725.25,"Adj Close":725.25,"Volume":2011800}
{"Symbol":"GOOG","Date":"2016-01-25","Open":723.58002,"High":729.67999,"Low":710.01001,"Close":711.66998,"Adj Close":711.66998,"Volume":1711700}
{"Symbol":"GOOG","Date":"2016-01-26","Open":713.84998,"High":718.28003,"Low":706.47998,"Close":713.03998,"Adj Close":713.03998,"Volume":1324300}
{"Symbol":"GOOG","Date":"2016-01-27","Open":713.66998,"High":718.23499,"Low":694.39001,"Close":699.98999,"Adj Close":699.98999,"Volume":2194200}
{"Symbol":"GOOG","Date":"2016-01-28","Open":722.21997,"High":733.69,"Low":712.34998,"Close":730.96002,"Adj Close":730.96002,"Volume":2676400}
{"Symbol":"GOOG","Date":"2016-01-29","Open":731.53003,"High":744.98999,"Low":726.79999,"Close":742.95001,"Adj Close":742.95001,"Volume":3474300}
{"Symbol":"GOOG","Date":"2016-02-01","Open":750.46002,"High":757.85999,"Low":743.27002,"Close":752,"Adj Close":752,"Volume":5139200}
{"Symbol":"GOOG","Date":"2016-02-02","Open":784.5,"High":789.87,"Low":764.65002,"Close":764.65002,"Adj Close":764.65002,"Volume":6348100}
{"Symbol":"GOOG","Date":"2016-02-03","Open":770.21997,"High":774.5,"Low":720.5,"Close":726.95001,"Adj Close":726.95001,"Volume":6171000}
{"Symbol":"GOOG","Date":"2016-02-04","Open":722.81,"High":727,"Low":701.85999,"Close":708.01001,"Adj Close":708.01001,"Volume":5145900}
{"Symbol":"GOOG","Date":"2016-02-05","Open":703.87,"High":703.98999,"Low":680.15002,"Close":683.57001,"Adj Close":683.57001,"Volume":5105700}
{"Symbol":"GOOG","Date":"2016-02-08","Open":667.84998,"High":684.03003,"Low":663.06,"Close":682.73999,"Adj Close":682.73999,"Volume":4247400}
{"Symbol":"GOOG","Date":"2016-02-09","Open":672.32001,"High":699.90002,"Low":668.77002,"Close":678.10999,"Adj Close":678.10999,"Volume":3604300}
{"Symbol":"GOOG","Date":"2016-02-10","Open":686.85999,"High":701.31,"Low":682.13,"Close":684.12,"Adj Close":684.12,"Volume":2638000}
{"Symbol":"GOOG","Date":"2016-02-11","Open":675,"High":689.34998,"Low":668.86798,"Close":683.10999,"Adj Close":683.10999,"Volume":3024000}
{"Symbol":"GOOG","Date":"2016-02-12","Open":690.26001,"High":693.75,"Low":678.59998,"Close":682.40002,"Adj Close":682.40002,"Volume":2141400}
{"Symbol":"GOOG","Date":"2016-02-16","Open":692.97998,"High":698,"Low":685.04999,"Close":691,"Adj Close":691,"Volume":2520000}
{"Symbol":"GOOG","Date":"2016-02-17","Open":698.09003,"High":709.75,"Low":691.38,"Close":708.40002,"Adj Close":708.40002,"Volume":2492600}
{"Symbol":"GOOG","Date":"2016-02-18","Open":710,"High":712.34998,"Low":696.03003,"Close":697.34998,"Adj Close":697.34998,"Volume":1883200}
{"Symbol":"GOOG","Date":"2016-02-19","Open":695.03003,"High":703.08099,"Low":694.04999,"Close":700.90997,"Adj Close":700.90997,"Volume":1589300}
{"Symbol":"GOOG","Date":"2016-02-22","Open":707.45001,"High":713.23999,"Low":702.51001,"Close":706.46002,"Adj Close":706.46002,"Volume":1949800}
{"Symbol":"GOOG","Date":"2016-02-23","Open":701.45001,"High":708.40002,"Low":693.58002,"Close":695.84998,"Adj Close":695.84998,"Volume":2009300}
{"Symbol":"GOOG","Date":"2016-02-24","Open":688.91998,"High":700,"Low":680.78003,"Close":699.56,"Adj Close":699.56,"Volume":1963600}
{"Symbol":"GOOG","Date":"2016-02-25","Open":700.01001,"High":705.97998,"Low":690.58502,"Close":705.75,"Adj Close":705.75,"Volume":1631900}
{"Symbol":"GOOG","Date":"2016-02-26","Open":708.58002,"High":713.42999,"Low":700.85999,"Close":705.07001,"Adj Close":705.07001,"Volume":2243500}
{"Symbol":"GOOG","Date":"2016-02-29","Open":700.32001,"High":710.89001,"Low":697.67999,"Close":697.77002,"Adj Close":697.77002,"Volume":2481100}
{"Symbol":"GOOG","Date":"2016-03-01","Open":703.62,"High":718.81,"Low":699.77002,"Close":718.81,"Adj Close":718.81,"Volume":2151400}
{"Symbol":"GOOG","Date":"2016-03-02","Open":719,"High":720,"Low":712,"Close":718.84998,"Adj Close":718.84998,"Volume":1629000}
{"Symbol":"GOOG","Date":"2016-03-03","Open":718.67999,"High":719.45001,"Low":706.02002,"Close":712.41998,"Adj Close":712.41998,"Volume":1956800}
{"Symbol":"GOOG","Date":"2016-03-04","Open":714.98999,"High":716.48999,"Low":706.02002,"Close":710.89001,"Adj Close":710.89001,"Volume":1972100}
{"Symbol":"GOOG","Date":"2016-03-07","Open":706.90002,"High":708.091,"Low":686.90002,"Close":695.15997,"Adj Close":695.15997,"Volume":2985100}
{"Symbol":"GOOG","Date":"2016-03-08","Open":688.59003,"High":703.78998,"Low":685.34003,"Close":693.96997,"Adj Close":693.96997,"Volume":2076300}
{"Symbol":"GOOG","Date":"2016-03-09","Open":698.46997,"High":705.67999,"Low":694,"Close":705.23999,"Adj Close":705.23999,"Volume":1421500}
{"Symbol":"GOOG","Date":"2016-03-10","Open":708.12,"High":716.44,"Low":703.35999,"Close":712.82001,"Adj Close":712.82001,"Volume":2829400}
{"Symbol":"GOOG","Date":"2016-03-11","Open":720,"High":726.91998,"Low":717.125,"Close":726.82001,"Adj Close":726.82001,"Volume":1970800}
{"Symbol":"GOOG","Date":"2016-03-14","Open":726.81,"High":735.5,"Low":725.15002,"Close":730.48999,"Adj Close":730.48999,"Volume":1718300}
{"Symbol":"GOOG","Date":"2016-03-15","Open":726.91998,"High":732.28998,"Low":724.77002,"Close":728.33002,"Adj Close":728.33002,"Volume":1721000}
{"Symbol":"GOOG","Date":"2016-03-16","Open":726.37,"High":737.46997,"Low":724.51001,"Close":736.09003,"Adj Close":736.09003,"Volume":1624400}
{"Symbol":"GOOG","Date":"2016-03-17","Open":736.45001,"High":743.07001,"Low":736,"Close":737.78003,"Adj Close":737.78003,"Volume":1860800}
{"Symbol":"GOOG","Date":"2016-03-18","Open":741.85999,"High":742,"Low":731.83002,"Close":737.59998,"Adj Close":737.59998,"Volume":2980700}
{"Symbol":"GOOG","Date":"2016-03-21","Open":736.5,"High":742.5,"Low":733.51599,"Close":742.09003,"Adj Close":742.09003,"Volume":1836500}
{"Symbol":"GOOG","Date":"2016-03-22","Open":737.46002,"High":745,"Low":737.46002,"Close":740.75,"Adj Close":740.75,"Volume":1269700}
{"Symbol":"GOOG","Date":"2016-03-23","Open":742.35999,"High":745.71997,"Low":736.15002,"Close":738.06,"Adj Close":738.06,"Volume":1432100}
{"Symbol":"GOOG","Date":"2016-03-24","Open":732.01001,"High":737.74701,"Low":731,"Close":735.29999,"Adj Close":735.29999,"Volume":1594900}
{"Symbol":"GOOG","Date":"2016-03-28","Open":736.78998,"High":738.98999,"Low":732.5,"Close":733.53003,"Adj Close":733.53003,"Volume":1301300}
{"Symbol":"GOOG","Date":"2016-03-29","Open":734.59003,"High":747.25,"Low":728.76001,"Close":744.77002,"Adj Close":744.77002,"Volume":1902100}
{"Symbol":"GOOG","Date":"2016-03-30","Open":750.09998,"High":757.88,"Low":748.73999,"Close":750.53003,"Adj Close":750.53003,"Volume":1782400}
{"Symbol":"GOOG","Date":"2016-03-31","Open":749.25,"High":750.84998,"Low":740.94,"Close":744.95001,"Adj Close":744.95001,"Volume":1718800}
{"Symbol":"GOOG","Date":"2016-04-01","Open":738.59998,"High":750.34003,"Low":737,"Close":749.90997,"Adj Close":749.90997,"Volume":1576700}
{"Symbol":"GOOG","Date":"2016-04-04","Open":750.06,"High":752.79999,"Low":742.42999,"Close":745.28998,"Adj Close":745.28998,"Volume":1134200}
{"Symbol":"GOOG","Date":"2016-04-05","Open":738,"High":742.79999,"Low":735.37,"Close":737.79999,"Adj Close":737.79999,"Volume":1132300}
{"Symbol":"GOOG","Date":"2016-04-06","Open":735.77002,"High":746.23999,"Low":735.56,"Close":745.69,"Adj Close":745.69,"Volume":1050200}
{"Symbol":"GOOG","Date":"2016-04-07","Open":745.37,"High":747,"Low":736.28003,"Close":740.28003,"Adj Close":740.28003,"Volume":1453200}
{"Symbol":"GOOG","Date":"2016-04-08","Open":743.96997,"High":745.45001,"Low":735.54999,"Close":739.15002,"Adj Close":739.15002,"Volume":1290800}
{"Symbol":"GOOG","Date":"2016-04-11","Open":743.02002,"High":745,"Low":736.04999,"Close":736.09998,"Adj Close":736.09998,"Volume":1220100}
{"Symbol":"GOOG","Date":"2016-04-12","Open":738,"High":743.83002,"Low":731.01001,"Close":743.09003,"Adj Close":743.09003,"Volume":1349700}
{"Symbol":"GOOG","Date":"2016-04-13","Open":749.15997,"High":754.38,"Low":744.26099,"Close":751.71997,"Adj Close":751.71997,"Volume":1707100}
{"Symbol":"GOOG","Date":"2016-04-14","Open":754.01001,"High":757.31,"Low":752.70502,"Close":753.20001,"Adj Close":753.20001,"Volume":1131000}
{"Symbol":"GOOG","Date":"2016-04-15","Open":753.97998,"High":761,"Low":752.69397,"Close":759,"Adj Close":759,"Volume":1809300}
{"Symbol":"GOOG","Date":"2016-04-18","Open":760.46002,"High":768.04999,"Low":757.29999,"Close":766.60999,"Adj Close":766.60999,"Volume":1556000}
{"Symbol":"GOOG","Date":"2016-04-19","Open":769.51001,"High":769.90002,"Low":749.33002,"Close":753.92999,"Adj Close":753.92999,"Volume":2030500}
{"Symbol":"GOOG","Date":"2016-04-20","Open":758,"High":758.13202,"Low":750.01001,"Close":752.66998,"Adj Close":752.66998,"Volume":1529200}
{"Symbol":"GOOG","Date":"2016-04-21","Open":755.38,"High":760.45001,"Low":749.54999,"Close":759.14001,"Adj Close":759.14001,"Volume":3060500}
{"Symbol":"GOOG","Date":"2016-04-22","Open":726.29999,"High":736.12,"Low":713.60999,"Close":718.77002,"Adj Close":718.77002,"Volume":5951900}
{"Symbol":"GOOG","Date":"2016-04-25","Open":716.09998,"High":723.92999,"Low":715.59003,"Close":723.15002,"Adj Close":723.15002,"Volume":1959200}
{"Symbol":"GOOG","Date":"2016-04-26","Open":725.41998,"High":725.76599,"Low":703.026,"Close":708.14001,"Adj Close":708.14001,"Volume":2744600}
{"Symbol":"GOOG","Date":"2016-04-27","Open":707.28998,"High":708.97998,"Low":692.36499,"Close":705.84003,"Adj Close":705.84003,"Volume":3098600}
{"Symbol":"GOOG","Date":"2016-04-28","Open":708.26001,"High":714.16998,"Low":689.54999,"Close":691.02002,"Adj Close":691.02002,"Volume":2867300}
{"Symbol":"GOOG","Date":"2016-04-29","Open":690.70001,"High":697.62,"Low":689,"Close":693.01001,"Adj Close":693.01001,"Volume":2487700}
{"Symbol":"GOOG","Date":"2016-05-02","Open":697.63,"High":700.64001,"Low":691,"Close":698.21002,"Adj Close":698.21002,"Volume":1645300}
{"Symbol":"GOOG","Date":"2016-05-03","Open":696.87,"High":697.84003,"Low":692,"Close":692.35999,"Adj Close":692.35999,"Volume":1543800}
{"Symbol":"GOOG","Date":"2016-05-04","Open":690.48999,"High":699.75,"Low":689.01001,"Close":695.70001,"Adj Close":695.70001,"Volume":1688600}
{"Symbol":"GOOG","Date":"2016-05-05","Open":697.70001,"High":702.32001,"Low":695.71997,"Close":701.42999,"Adj Close":701.42999,"Volume":1683500}
{"Symbol":"GOOG","Date":"2016-05-06","Open":698.38,"High":711.85999,"Low":698.10699,"Close":711.12,"Adj Close":711.12,"Volume":1829300}
{"Symbol":"GOOG","Date":"2016-05-09","Open":712,"High":718.71002,"Low":710,"Close":712.90002,"Adj Close":712.90002,"Volume":1510300}
{"Symbol":"GOOG","Date":"2016-05-10","Open":716.75,"High":723.5,"Low":715.71997,"Close":723.17999,"Adj Close":723.17999,"Volume":1563100}
{"Symbol":"GOOG","Date":"2016-05-11","Open":723.40997,"High":724.47998,"Low":712.79999,"Close":715.28998,"Adj Close":715.28998,"Volume":1692100}
{"Symbol":"GOOG","Date":"2016-05-12","Open":717.06,"High":719.25,"Low":709,"Close":713.31,"Adj Close":713.31,"Volume":1360700}
{"Symbol":"GOOG","Date":"2016-05-13","Open":711.92999,"High":716.66199,"Low":709.26001,"Close":710.83002,"Adj Close":710.83002,"Volume":1314500}
{"Symbol":"GOOG","Date":"2016-05-16","Open":709.13,"High":718.47998,"Low":705.65002,"Close":716.48999,"Adj Close":716.48999,"Volume":1317100}
{"Symbol":"GOOG","Date":"2016-05-17","Open":715.98999,"High":721.52002,"Low":704.10999,"Close":706.22998,"Adj Close":706.22998,"Volume":2001200}
{"Symbol":"GOOG","Date":"2016-05-18","Open":703.66998,"High":711.59998,"Low":700.63,"Close":706.63,"Adj Close":706.63,"Volume":1766800}
{"Symbol":"GOOG","Date":"2016-05-19","Open":702.35999,"High":706,"Low":696.79999,"Close":700.32001,"Adj Close":700.32001,"Volume":1670200}
{"Symbol":"GOOG","Date":"2016-05-20","Open":701.62,"High":714.58002,"Low":700.52002,"Close":709.73999,"Adj Close":709.73999,"Volume":1828400}
{"Symbol":"GOOG","Date":"2016-05-23","Open":706.53003,"High":711.47803,"Low":704.17999,"Close":704.23999,"Adj Close":704.23999,"Volume":1320900}
{"Symbol":"GOOG","Date":"2016-05-24","Open":706.85999,"High":720.96997,"Low":706.85999,"Close":720.09003,"Adj Close":720.09003,"Volume":1929500}
{"Symbol":"GOOG","Date":"2016-05-25","Open":720.76001,"High":727.51001,"Low":719.70502,"Close":725.27002,"Adj Close":725.27002,"Volume":1629200}
{"Symbol":"GOOG","Date":"2016-05-26","Open":722.87,"High":728.33002,"Low":720.28003,"Close":724.12,"Adj Close":724.12,"Volume":1542900}
{"Symbol":"GOOG","Date":"2016-05-27","Open":724.01001,"High":733.93597,"Low":724,"Close":732.65997,"Adj Close":732.65997,"Volume":1975000}
{"Symbol":"GOOG","Date":"2016-05-31","Open":731.73999,"High":739.72998,"Low":731.26001,"Close":735.71997,"Adj Close":735.71997,"Volume":2129500}
{"Symbol":"GOOG","Date":"2016-06-01","Open":734.53003,"High":737.21002,"Low":730.65997,"Close":734.15002,"Adj Close":734.15002,"Volume":1253600}
{"Symbol":"GOOG","Date":"2016-06-02","Open":732.5,"High":733.02002,"Low":724.16998,"Close":730.40002,"Adj Close":730.40002,"Volume":1337600}
{"Symbol":"GOOG","Date":"2016-06-03","Open":729.27002,"High":729.48999,"Low":720.56,"Close":722.34003,"Adj Close":722.34003,"Volume":1226300}
{"Symbol":"GOOG","Date":"2016-06-06","Open":724.90997,"High":724.90997,"Low":714.60999,"Close":716.54999,"Adj Close":716.54999,"Volume":1565300}
{"Symbol":"GOOG","Date":"2016-06-07","Open":719.84003,"High":721.97998,"Low":716.54999,"Close":716.65002,"Adj Close":716.65002,"Volume":1336200}
{"Symbol":"GOOG","Date":"2016-06-08","Open":723.96002,"High":728.57001,"Low":720.58002,"Close":728.28003,"Adj Close":728.28003,"Volume":1583700}
{"Symbol":"GOOG","Date":"2016-06-09","Open":722.87,"High":729.53998,"Low":722.336,"Close":728.58002,"Adj Close":728.58002,"Volume":988900}
{"Symbol":"GOOG","Date":"2016-06-10","Open":719.46997,"High":725.89001,"Low":716.42999,"Close":719.40997,"Adj Close":719.40997,"Volume":1216400}
{"Symbol":"GOOG","Date":"2016-06-13","Open":716.51001,"High":725.44,"Low":716.51001,"Close":718.35999,"Adj Close":718.35999,"Volume":1258900}
{"Symbol":"GOOG","Date":"2016-06-14","Open":716.47998,"High":722.46997,"Low":713.12,"Close":718.27002,"Adj Close":718.27002,"Volume":1306100}
{"Symbol":"GOOG","Date":"2016-06-15","Open":719,"High":722.97998,"Low":717.31,"Close":718.91998,"Adj Close":718.91998,"Volume":1214500}
{"Symbol":"GOOG","Date":"2016-06-16","Open":714.90997,"High":716.65002,"Low":703.26001,"Close":710.35999,"Adj Close":710.35999,"Volume":1982500}
{"Symbol":"GOOG","Date":"2016-06-17","Open":708.65002,"High":708.82001,"Low":688.45203,"Close":691.71997,"Adj Close":691.71997,"Volume":3402400}
{"Symbol":"GOOG","Date":"2016-06-20","Open":698.77002,"High":702.47998,"Low":693.40997,"Close":693.71002,"Adj Close":693.71002,"Volume":2082500}
{"Symbol":"GOOG","Date":"2016-06-21","Open":698.40002,"High":702.77002,"Low":692.01001,"Close":695.94,"Adj Close":695.94,"Volume":1465600}
{"Symbol":"GOOG","Date":"2016-06-22","Open":699.06,"High":700.85999,"Low":693.08197,"Close":697.46002,"Adj Close":697.46002,"Volume":1184300}
{"Symbol":"GOOG","Date":"2016-06-23","Open":697.45001,"High":701.95001,"Low":687,"Close":701.87,"Adj Close":701.87,"Volume":2171400}
{"Symbol":"GOOG","Date":"2016-06-24","Open":675.16998,"High":689.40002,"Low":673.45001,"Close":675.21997,"Adj Close":675.21997,"Volume":4449000}
{"Symbol":"GOOG","Date":"2016-06-27","Open":671,"High":672.29999,"Low":663.284,"Close":668.26001,"Adj Close":668.26001,"Volume":2629000}
{"Symbol":"GOOG","Date":"2016-06-28","Open":678.96997,"High":680.33002,"Low":673,"Close":680.03998,"Adj Close":680.03998,"Volume":2173800}
{"Symbol":"GOOG","Date":"2016-06-29","Open":683,"High":687.42902,"Low":681.40997,"Close":684.10999,"Adj Close":684.10999,"Volume":1932600}
{"Symbol":"GOOG","Date":"2016-06-30","Open":685.46997,"High":692.32001,"Low":683.65002,"Close":692.09998,"Adj Close":692.09998,"Volume":1597700}
{"Symbol":"GOOG","Date":"2016-07-01","Open":692.20001,"High":700.65002,"Low":692.13,"Close":699.21002,"Adj Close":699.21002,"Volume":1344700}
{"Symbol":"GOOG","Date":"2016-07-05","Open":696.06,"High":696.94,"Low":688.88,"Close":694.95001,"Adj Close":694.95001,"Volume":1462600}
{"Symbol":"GOOG","Date":"2016-07-06","Open":689.97998,"High":701.67999,"Low":689.09003,"Close":697.77002,"Adj Close":697.77002,"Volume":1411900}
{"Symbol":"GOOG","Date":"2016-07-07","Open":698.08002,"High":698.20001,"Low":688.21503,"Close":695.35999,"Adj Close":695.35999,"Volume":1303100}
{"Symbol":"GOOG","Date":"2016-07-08","Open":699.5,"High":705.71002,"Low":696.435,"Close":705.63,"Adj Close":705.63,"Volume":1575200}
{"Symbol":"GOOG","Date":"2016-07-11","Open":708.04999,"High":716.51001,"Low":707.23999,"Close":715.09003,"Adj Close":715.09003,"Volume":1111800}
{"Symbol":"GOOG","Date":"2016-07-12","Open":719.12,"High":722.94,"Low":715.90997,"Close":720.64001,"Adj Close":720.64001,"Volume":1336900}
{"Symbol":"GOOG","Date":"2016-07-13","Open":723.62,"High":724,"Low":716.84998,"Close":716.97998,"Adj Close":716.97998,"Volume":935900}
{"Symbol":"GOOG","Date":"2016-07-14","Open":721.58002,"High":722.21002,"Low":718.03003,"Close":720.95001,"Adj Close":720.95001,"Volume":950200}
{"Symbol":"GOOG","Date":"2016-07-15","Open":725.72998,"High":725.73999,"Low":719.05499,"Close":719.84998,"Adj Close":719.84998,"Volume":1279300}
{"Symbol":"GOOG","Date":"2016-07-18","Open":722.71002,"High":736.13,"Low":721.19,"Close":733.78003,"Adj Close":733.78003,"Volume":1295500}
{"Symbol":"GOOG","Date":"2016-07-19","Open":729.89001,"High":736.98999,"Low":729,"Close":736.96002,"Adj Close":736.96002,"Volume":1227500}
{"Symbol":"GOOG","Date":"2016-07-20","Open":737.33002,"High":742.13,"Low":737.09998,"Close":741.19,"Adj Close":741.19,"Volume":1289700}
{"Symbol":"GOOG","Date":"2016-07-21","Open":740.35999,"High":741.69,"Low":735.83099,"Close":738.63,"Adj Close":738.63,"Volume":1026300}
{"Symbol":"GOOG","Date":"2016-07-22","Open":741.85999,"High":743.23999,"Low":736.56,"Close":742.73999,"Adj Close":742.73999,"Volume":1259800}
{"Symbol":"GOOG","Date":"2016-07-25","Open":740.66998,"High":742.60999,"Low":737.5,"Close":739.77002,"Adj Close":739.77002,"Volume":1032400}
{"Symbol":"GOOG","Date":"2016-07-26","Open":739.03998,"High":741.69,"Low":734.27002,"Close":738.41998,"Adj Close":738.41998,"Volume":1186700}
{"Symbol":"GOOG","Date":"2016-07-27","Open":738.28003,"High":744.46002,"Low":737,"Close":741.77002,"Adj Close":741.77002,"Volume":1497100}
{"Symbol":"GOOG","Date":"2016-07-28","Open":747.03998,"High":748.65002,"Low":739.29999,"Close":745.90997,"Adj Close":745.90997,"Volume":3530200}
{"Symbol":"GOOG","Date":"2016-07-29","Open":772.71002,"High":778.54999,"Low":766.77002,"Close":768.78998,"Adj Close":768.78998,"Volume":3841500}
{"Symbol":"GOOG","Date":"2016-08-01","Open":761.09003,"High":780.42999,"Low":761.09003,"Close":772.88,"Adj Close":772.88,"Volume":2700500}
{"Symbol":"GOOG","Date":"2016-08-02","Open":768.69,"High":775.84003,"Low":767.84998,"Close":771.07001,"Adj Close":771.07001,"Volume":1784500}
{"Symbol":"GOOG","Date":"2016-08-03","Open":767.17999,"High":773.21002,"Low":766.82001,"Close":773.17999,"Adj Close":773.17999,"Volume":1287400}
{"Symbol":"GOOG","Date":"2016-08-04","Open":772.21997,"High":774.07001,"Low":768.79498,"Close":771.60999,"Adj Close":771.60999,"Volume":1139400}
{"Symbol":"GOOG","Date":"2016-08-05","Open":773.78003,"High":783.03998,"Low":772.34003,"Close":782.21997,"Adj Close":782.21997,"Volume":1801200}
{"Symbol":"GOOG","Date":"2016-08-08","Open":782,"High":782.63,"Low":778.091,"Close":781.76001,"Adj Close":781.76001,"Volume":1107900}
{"Symbol":"GOOG","Date":"2016-08-09","Open":781.09998,"High":788.94,"Low":780.57001,"Close":784.26001,"Adj Close":784.26001,"Volume":1318900}
{"Symbol":"GOOG","Date":"2016-08-10","Open":783.75,"High":786.81201,"Low":782.77801,"Close":784.67999,"Adj Close":784.67999,"Volume":786400}
{"Symbol":"GOOG","Date":"2016-08-11","Open":785,"High":789.75,"Low":782.96997,"Close":784.84998,"Adj Close":784.84998,"Volume":971100}
{"Symbol":"GOOG","Date":"2016-08-12","Open":781.5,"High":783.39502,"Low":780.40002,"Close":783.21997,"Adj Close":783.21997,"Volume":740500}
{"Symbol":"GOOG","Date":"2016-08-15","Open":783.75,"High":787.48999,"Low":780.10999,"Close":782.44,"Adj Close":782.44,"Volume":938200}
{"Symbol":"GOOG","Date":"2016-08-16","Open":780.29999,"High":780.97998,"Low":773.44397,"Close":777.14001,"Adj Close":777.14001,"Volume":1028000}
{"Symbol":"GOOG","Date":"2016-08-17","Open":777.32001,"High":780.81,"Low":773.53003,"Close":779.90997,"Adj Close":779.90997,"Volume":924200}
{"Symbol":"GOOG","Date":"2016-08-18","Open":780.01001,"High":782.85999,"Low":777,"Close":777.5,"Adj Close":777.5,"Volume":719400}
{"Symbol":"GOOG","Date":"2016-08-19","Open":775,"High":777.09998,"Low":773.13,"Close":775.41998,"Adj Close":775.41998,"Volume":861500}
{"Symbol":"GOOG","Date":"2016-08-22","Open":773.27002,"High":774.53998,"Low":770.04999,"Close":772.15002,"Adj Close":772.15002,"Volume":951400}
{"Symbol":"GOOG","Date":"2016-08-23","Open":775.47998,"High":776.44,"Low":771.78497,"Close":772.08002,"Adj Close":772.08002,"Volume":928200}
{"Symbol":"GOOG","Date":"2016-08-24","Open":770.58002,"High":774.5,"Low":767.07001,"Close":769.64001,"Adj Close":769.64001,"Volume":1072000}
{"Symbol":"GOOG","Date":"2016-08-25","Open":767,"High":771.89001,"Low":763.185,"Close":769.40997,"Adj Close":769.40997,"Volume":926900}
{"Symbol":"GOOG","Date":"2016-08-26","Open":769,"High":776.08002,"Low":765.84998,"Close":769.53998,"Adj Close":769.53998,"Volume":1166700}
{"Symbol":"GOOG","Date":"2016-08-29","Open":768.73999,"High":774.98999,"Low":766.61499,"Close":772.15002,"Adj Close":772.15002,"Volume":841000}
{"Symbol":"GOOG","Date":"2016-08-30","Open":769.33002,"High":774.466,"Low":766.84003,"Close":769.09003,"Adj Close":769.09003,"Volume":1130000}
{"Symbol":"GOOG","Date":"2016-08-31","Open":767.01001,"High":769.09003,"Low":765.38,"Close":767.04999,"Adj Close":767.04999,"Volume":1248600}
{"Symbol":"GOOG","Date":"2016-09-01","Open":769.25,"High":771.02002,"Low":764.29999,"Close":768.78003,"Adj Close":768.78003,"Volume":925100}
{"Symbol":"GOOG","Date":"2016-09-02","Open":773.01001,"High":773.91998,"Low":768.40997,"Close":771.46002,"Adj Close":771.46002,"Volume":1072700}
{"Symbol":"GOOG","Date":"2016-09-06","Open":773.45001,"High":782,"Low":771,"Close":780.08002,"Adj Close":780.08002,"Volume":1442800}
{"Symbol":"GOOG","Date":"2016-09-07","Open":780,"High":782.72998,"Low":776.20001,"Close":780.34998,"Adj Close":780.34998,"Volume":893700}
{"Symbol":"GOOG","Date":"2016-09-08","Open":778.59003,"High":780.34998,"Low":773.58002,"Close":775.32001,"Adj Close":775.32001,"Volume":1260600}
{"Symbol":"GOOG","Date":"2016-09-09","Open":770.09998,"High":773.245,"Low":759.65997,"Close":759.65997,"Adj Close":759.65997,"Volume":1885500}
{"Symbol":"GOOG","Date":"2016-09-12","Open":755.13,"High":770.28998,"Low":754,"Close":769.02002,"Adj Close":769.02002,"Volume":1311000}
{"Symbol":"GOOG","Date":"2016-09-13","Open":764.47998,"High":766.21997,"Low":755.79999,"Close":759.69,"Adj Close":759.69,"Volume":1395000}
{"Symbol":"GOOG","Date":"2016-09-14","Open":759.60999,"High":767.67999,"Low":759.10999,"Close":762.48999,"Adj Close":762.48999,"Volume":1087400}
{"Symbol":"GOOG","Date":"2016-09-15","Open":762.89001,"High":773.79999,"Low":759.96002,"Close":771.76001,"Adj Close":771.76001,"Volume":1305100}
{"Symbol":"GOOG","Date":"2016-09-16","Open":769.75,"High":769.75,"Low":764.65997,"Close":768.88,"Adj Close":768.88,"Volume":2049300}
{"Symbol":"GOOG","Date":"2016-09-19","Open":772.41998,"High":774,"Low":764.44098,"Close":765.70001,"Adj Close":765.70001,"Volume":1171100}
{"Symbol":"GOOG","Date":"2016-09-20","Open":769,"High":773.33002,"Low":768.53003,"Close":771.40997,"Adj Close":771.40997,"Volume":978600}
{"Symbol":"GOOG","Date":"2016-09-21","Open":772.65997,"High":777.15997,"Low":768.30102,"Close":776.21997,"Adj Close":776.21997,"Volume":1167800}
{"Symbol":"GOOG","Date":"2016-09-22","Open":780,"High":789.84998,"Low":778.44,"Close":787.21002,"Adj Close":787.21002,"Volume":1486200}
{"Symbol":"GOOG","Date":"2016-09-23","Open":786.59003,"High":788.92999,"Low":784.15002,"Close":786.90002,"Adj Close":786.90002,"Volume":1411900}
{"Symbol":"GOOG","Date":"2016-09-26","Open":782.73999,"High":782.73999,"Low":773.07001,"Close":774.21002,"Adj Close":774.21002,"Volume":1533200}
{"Symbol":"GOOG","Date":"2016-09-27","Open":775.5,"High":785.98999,"Low":774.30798,"Close":783.01001,"Adj Close":783.01001,"Volume":1153200}
{"Symbol":"GOOG","Date":"2016-09-28","Open":777.84998,"High":781.81,"Low":774.96997,"Close":781.56,"Adj Close":781.56,"Volume":1109800}
{"Symbol":"GOOG","Date":"2016-09-29","Open":781.44,"High":785.79999,"Low":774.23199,"Close":775.01001,"Adj Close":775.01001,"Volume":1314700}
{"Symbol":"GOOG","Date":"2016-09-30","Open":776.33002,"High":780.94,"Low":774.09003,"Close":777.28998,"Adj Close":777.28998,"Volume":1585300}
{"Symbol":"GOOG","Date":"2016-10-03","Open":774.25,"High":776.065,"Low":769.5,"Close":772.56,"Adj Close":772.56,"Volume":1278800}
{"Symbol":"GOOG","Date":"2016-10-04","Open":776.03003,"High":778.71002,"Low":772.89001,"Close":776.42999,"Adj Close":776.42999,"Volume":1201400}
{"Symbol":"GOOG","Date":"2016-10-05","Open":779.31,"High":782.07001,"Low":775.65002,"Close":776.46997,"Adj Close":776.46997,"Volume":1461200}
{"Symbol":"GOOG","Date":"2016-10-06","Open":779,"High":780.47998,"Low":775.53998,"Close":776.85999,"Adj Close":776.85999,"Volume":1070700}
{"Symbol":"GOOG","Date":"2016-10-07","Open":779.65997,"High":779.65997,"Low":770.75,"Close":775.08002,"Adj Close":775.08002,"Volume":933200}
{"Symbol":"GOOG","Date":"2016-10-10","Open":777.71002,"High":789.38,"Low":775.87,"Close":785.94,"Adj Close":785.94,"Volume":1161400}
{"Symbol":"GOOG","Date":"2016-10-11","Open":786.65997,"High":792.28003,"Low":780.58002,"Close":783.07001,"Adj Close":783.07001,"Volume":1372500}
{"Symbol":"GOOG","Date":"2016-10-12","Open":783.76001,"High":788.13,"Low":782.06,"Close":786.14001,"Adj Close":786.14001,"Volume":937400}
{"Symbol":"GOOG","Date":"2016-10-13","Open":781.21997,"High":781.21997,"Low":773,"Close":778.19,"Adj Close":778.19,"Volume":1365300}
{"Symbol":"GOOG","Date":"2016-10-14","Open":781.65002,"High":783.95001,"Low":776,"Close":778.53003,"Adj Close":778.53003,"Volume":852500}
{"Symbol":"GOOG","Date":"2016-10-17","Open":779.79999,"High":785.84998,"Low":777.5,"Close":779.96002,"Adj Close":779.96002,"Volume":1093000}
{"Symbol":"GOOG","Date":"2016-10-18","Open":787.84998,"High":801.60999,"Low":785.565,"Close":795.26001,"Adj Close":795.26001,"Volume":1995600}
{"Symbol":"GOOG","Date":"2016-10-19","Open":798.23999,"High":804.59998,"Low":798.03003,"Close":801.5,"Adj Close":801.5,"Volume":1766800}
{"Symbol":"GOOG","Date":"2016-10-20","Open":803.29999,"High":803.96997,"Low":796.03003,"Close":796.96997,"Adj Close":796.96997,"Volume":1757500}
{"Symbol":"GOOG","Date":"2016-10-21","Open":795,"High":799.5,"Low":794,"Close":799.37,"Adj Close":799.37,"Volume":1266200}
{"Symbol":"GOOG","Date":"2016-10-24","Open":804.90002,"High":815.17999,"Low":804.82001,"Close":813.10999,"Adj Close":813.10999,"Volume":1697500}
{"Symbol":"GOOG","Date":"2016-10-25","Open":816.67999,"High":816.67999,"Low":805.14001,"Close":807.66998,"Adj Close":807.66998,"Volume":1576400}
{"Symbol":"GOOG","Date":"2016-10-26","Open":806.34003,"High":806.97998,"Low":796.32001,"Close":799.07001,"Adj Close":799.07001,"Volume":1647700}
{"Symbol":"GOOG","Date":"2016-10-27","Open":801,"High":803.48999,"Low":791.5,"Close":795.34998,"Adj Close":795.34998,"Volume":2749200}
{"Symbol":"GOOG","Date":"2016-10-28","Open":808.34998,"High":815.48999,"Low":793.59003,"Close":795.37,"Adj Close":795.37,"Volume":4269900}
{"Symbol":"GOOG","Date":"2016-10-31","Open":795.46997,"High":796.85999,"Low":784,"Close":784.53998,"Adj Close":784.53998,"Volume":2427300}
{"Symbol":"GOOG","Date":"2016-11-01","Open":782.89001,"High":789.48999,"Low":775.53998,"Close":783.60999,"Adj Close":783.60999,"Volume":2406400}
{"Symbol":"GOOG","Date":"2016-11-02","Open":778.20001,"High":781.65002,"Low":763.45001,"Close":768.70001,"Adj Close":768.70001,"Volume":1872400}
{"Symbol":"GOOG","Date":"2016-11-03","Open":767.25,"High":769.95001,"Low":759.03003,"Close":762.13,"Adj Close":762.13,"Volume":1943200}
{"Symbol":"GOOG","Date":"2016-11-04","Open":750.65997,"High":770.35999,"Low":750.56097,"Close":762.02002,"Adj Close":762.02002,"Volume":2134800}
{"Symbol":"GOOG","Date":"2016-11-07","Open":774.5,"High":785.19,"Low":772.54999,"Close":782.52002,"Adj Close":782.52002,"Volume":1585100}
{"Symbol":"GOOG","Date":"2016-11-08","Open":783.40002,"High":795.633,"Low":780.19,"Close":790.51001,"Adj Close":790.51001,"Volume":1350800}
{"Symbol":"GOOG","Date":"2016-11-09","Open":779.94,"High":791.22699,"Low":771.66998,"Close":785.31,"Adj Close":785.31,"Volume":2607100}
{"Symbol":"GOOG","Date":"2016-11-10","Open":791.16998,"High":791.16998,"Low":752.17999,"Close":762.56,"Adj Close":762.56,"Volume":4745200}
{"Symbol":"GOOG","Date":"2016-11-11","Open":756.53998,"High":760.78003,"Low":750.38,"Close":754.02002,"Adj Close":754.02002,"Volume":2431800}
{"Symbol":"GOOG","Date":"2016-11-14","Open":755.59998,"High":757.84998,"Low":727.53998,"Close":736.08002,"Adj Close":736.08002,"Volume":3631700}
{"Symbol":"GOOG","Date":"2016-11-15","Open":746.96997,"High":764.41602,"Low":746.96997,"Close":758.48999,"Adj Close":758.48999,"Volume":2384000}
{"Symbol":"GOOG","Date":"2016-11-16","Open":755.20001,"High":766.35999,"Low":750.51001,"Close":764.47998,"Adj Close":764.47998,"Volume":1465200}
{"Symbol":"GOOG","Date":"2016-11-17","Open":766.91998,"High":772.70001,"Low":764.22998,"Close":771.22998,"Adj Close":771.22998,"Volume":1304000}
{"Symbol":"GOOG","Date":"2016-11-18","Open":771.37,"High":775,"Low":760,"Close":760.53998,"Adj Close":760.53998,"Volume":1547100}
{"Symbol":"GOOG","Date":"2016-11-21","Open":762.60999,"High":769.70001,"Low":760.59998,"Close":769.20001,"Adj Close":769.20001,"Volume":1330600}
{"Symbol":"GOOG","Date":"2016-11-22","Open":772.63,"High":776.96002,"Low":767,"Close":768.27002,"Adj Close":768.27002,"Volume":1593100}
{"Symbol":"GOOG","Date":"2016-11-23","Open":767.72998,"High":768.28302,"Low":755.25,"Close":760.98999,"Adj Close":760.98999,"Volume":1477400}
{"Symbol":"GOOG","Date":"2016-11-25","Open":764.26001,"High":765,"Low":760.52002,"Close":761.67999,"Adj Close":761.67999,"Volume":587400}
{"Symbol":"GOOG","Date":"2016-11-28","Open":760,"High":779.53003,"Low":759.79999,"Close":768.23999,"Adj Close":768.23999,"Volume":2188200}
{"Symbol":"GOOG","Date":"2016-11-29","Open":771.53003,"High":778.5,"Low":768.23999,"Close":770.84003,"Adj Close":770.84003,"Volume":1616600}
{"Symbol":"GOOG","Date":"2016-11-30","Open":770.07001,"High":772.98999,"Low":754.83002,"Close":758.03998,"Adj Close":758.03998,"Volume":2392900}
{"Symbol":"GOOG","Date":"2016-12-01","Open":757.44,"High":759.84998,"Low":737.02502,"Close":747.91998,"Adj Close":747.91998,"Volume":3017900}
{"Symbol":"GOOG","Date":"2016-12-02","Open":744.59003,"High":754,"Low":743.09998,"Close":750.5,"Adj Close":750.5,"Volume":1452500}
{"Symbol":"GOOG","Date":"2016-12-05","Open":757.71002,"High":763.90002,"Low":752.90002,"Close":762.52002,"Adj Close":762.52002,"Volume":1394200}
{"Symbol":"GOOG","Date":"2016-12-06","Open":764.72998,"High":768.83002,"Low":757.34003,"Close":759.10999,"Adj Close":759.10999,"Volume":1690700}
{"Symbol":"GOOG","Date":"2016-12-07","Open":761,"High":771.35999,"Low":755.79999,"Close":771.19,"Adj Close":771.19,"Volume":1761000}
{"Symbol":"GOOG","Date":"2016-12-08","Open":772.47998,"High":778.17999,"Low":767.22998,"Close":776.41998,"Adj Close":776.41998,"Volume":1488100}
{"Symbol":"GOOG","Date":"2016-12-09","Open":780,"High":789.42999,"Low":779.021,"Close":789.28998,"Adj Close":789.28998,"Volume":1821900}
{"Symbol":"GOOG","Date":"2016-12-12","Open":785.03998,"High":791.25,"Low":784.35498,"Close":789.27002,"Adj Close":789.27002,"Volume":2104100}
{"Symbol":"GOOG","Date":"2016-12-13","Open":793.90002,"High":804.38,"Low":793.34003,"Close":796.09998,"Adj Close":796.09998,"Volume":2145200}
{"Symbol":"GOOG","Date":"2016-12-14","Open":797.40002,"High":804,"Low":794.01001,"Close":797.07001,"Adj Close":797.07001,"Volume":1704200}
{"Symbol":"GOOG","Date":"2016-12-15","Open":797.34003,"High":803,"Low":792.91998,"Close":797.84998,"Adj Close":797.84998,"Volume":1626500}
{"Symbol":"GOOG","Date":"2016-12-16","Open":800.40002,"High":800.85602,"Low":790.28998,"Close":790.79999,"Adj Close":790.79999,"Volume":2428300}
{"Symbol":"GOOG","Date":"2016-12-19","Open":790.21997,"High":797.65997,"Low":786.27002,"Close":794.20001,"Adj Close":794.20001,"Volume":1232100}
{"Symbol":"GOOG","Date":"2016-12-20","Open":796.76001,"High":798.65002,"Low":793.27002,"Close":796.41998,"Adj Close":796.41998,"Volume":951000}
{"Symbol":"GOOG","Date":"2016-12-21","Open":795.84003,"High":796.67602,"Low":787.09998,"Close":794.56,"Adj Close":794.56,"Volume":1211300}
{"Symbol":"GOOG","Date":"2016-12-22","Open":792.35999,"High":793.32001,"Low":788.58002,"Close":791.26001,"Adj Close":791.26001,"Volume":972200}
{"Symbol":"GOOG","Date":"2016-12-23","Open":790.90002,"High":792.73999,"Low":787.28003,"Close":789.90997,"Adj Close":789.90997,"Volume":623400}
{"Symbol":"GOOG","Date":"2016-12-27","Open":790.67999,"High":797.85999,"Low":787.65698,"Close":791.54999,"Adj Close":791.54999,"Volume":789100}
{"Symbol":"GOOG","Date":"2016-12-28","Open":793.70001,"High":794.22998,"Low":783.20001,"Close":785.04999,"Adj Close":785.04999,"Volume":1153800}
{"Symbol":"GOOG","Date":"2016-12-29","Open":783.33002,"High":785.92999,"Low":778.91998,"Close":782.78998,"Adj Close":782.78998,"Volume":742200}
{"Symbol":"GOOG","Date":"2016-12-30","Open":782.75,"High":782.78003,"Low":770.40997,"Close":771.82001,"Adj Close":771.82001,"Volume":1770000}
{"Symbol":"GOOG","Date":"2017-01-03","Open":778.81,"High":789.63,"Low":775.79999,"Close":786.14001,"Adj Close":786.14001,"Volume":1657300}
{"Symbol":"GOOG","Date":"2017-01-04","Open":788.35999,"High":791.34003,"Low":783.15997,"Close":786.90002,"Adj Close":786.90002,"Volume":1073000}
{"Symbol":"GOOG","Date":"2017-01-05","Open":786.08002,"High":794.47998,"Low":785.02002,"Close":794.02002,"Adj Close":794.02002,"Volume":1335200}
{"Symbol":"GOOG","Date":"2017-01-06","Open":795.26001,"High":807.90002,"Low":792.20398,"Close":806.15002,"Adj Close":806.15002,"Volume":1640200}
{"Symbol":"GOOG","Date":"2017-01-09","Open":806.40002,"High":809.966,"Low":802.83002,"Close":806.65002,"Adj Close":806.65002,"Volume":1272400}
{"Symbol":"GOOG","Date":"2017-01-10","Open":807.85999,"High":809.13,"Low":803.51001,"Close":804.78998,"Adj Close":804.78998,"Volume":1176800}
{"Symbol":"GOOG","Date":"2017-01-11","Open":805,"High":808.15002,"Low":801.37,"Close":807.90997,"Adj Close":807.90997,"Volume":1065900}
{"Symbol":"GOOG","Date":"2017-01-12","Open":807.14001,"High":807.39001,"Low":799.16998,"Close":806.35999,"Adj Close":806.35999,"Volume":1353100}
{"Symbol":"GOOG","Date":"2017-01-13","Open":807.47998,"High":811.224,"Low":806.69,"Close":807.88,"Adj Close":807.88,"Volume":1099200}
{"Symbol":"GOOG","Date":"2017-01-17","Open":807.08002,"High":807.14001,"Low":800.37,"Close":804.60999,"Adj Close":804.60999,"Volume":1355800}
{"Symbol":"GOOG","Date":"2017-01-18","Open":805.81,"High":806.20502,"Low":800.98999,"Close":806.07001,"Adj Close":806.07001,"Volume":1294400}
{"Symbol":"GOOG","Date":"2017-01-19","Open":805.12,"High":809.47998,"Low":801.79999,"Close":802.17499,"Adj Close":802.17499,"Volume":919300}
{"Symbol":"GOOG","Date":"2017-01-20","Open":806.90997,"High":806.90997,"Low":801.69,"Close":805.02002,"Adj Close":805.02002,"Volume":1670000}
{"Symbol":"GOOG","Date":"2017-01-23","Open":807.25,"High":820.87,"Low":803.73999,"Close":819.31,"Adj Close":819.31,"Volume":1963600}
{"Symbol":"GOOG","Date":"2017-01-24","Open":822.29999,"High":825.90002,"Low":817.82098,"Close":823.87,"Adj Close":823.87,"Volume":1474000}
{"Symbol":"GOOG","Date":"2017-01-25","Open":829.62,"High":835.77002,"Low":825.06,"Close":835.66998,"Adj Close":835.66998,"Volume":1494500}
{"Symbol":"GOOG","Date":"2017-01-26","Open":837.81,"High":838,"Low":827.01001,"Close":832.15002,"Adj Close":832.15002,"Volume":2973900}
{"Symbol":"GOOG","Date":"2017-01-27","Open":834.71002,"High":841.95001,"Low":820.44,"Close":823.31,"Adj Close":823.31,"Volume":2965800}
{"Symbol":"GOOG","Date":"2017-01-30","Open":814.65997,"High":815.84003,"Low":799.79999,"Close":802.32001,"Adj Close":802.32001,"Volume":3246600}
{"Symbol":"GOOG","Date":"2017-01-31","Open":796.85999,"High":801.25,"Low":790.52002,"Close":796.78998,"Adj Close":796.78998,"Volume":2160600}
{"Symbol":"GOOG","Date":"2017-02-01","Open":799.67999,"High":801.19,"Low":791.19,"Close":795.69501,"Adj Close":795.69501,"Volume":2029700}
{"Symbol":"GOOG","Date":"2017-02-02","Open":793.79999,"High":802.70001,"Low":792,"Close":798.53003,"Adj Close":798.53003,"Volume":1532100}
{"Symbol":"GOOG","Date":"2017-02-03","Open":802.98999,"High":806,"Low":800.37,"Close":801.48999,"Adj Close":801.48999,"Volume":1463400}
{"Symbol":"GOOG","Date":"2017-02-06","Open":799.70001,"High":801.66998,"Low":795.25,"Close":801.34003,"Adj Close":801.34003,"Volume":1184500}
{"Symbol":"GOOG","Date":"2017-02-07","Open":803.98999,"High":810.5,"Low":801.78003,"Close":806.96997,"Adj Close":806.96997,"Volume":1241200}
{"Symbol":"GOOG","Date":"2017-02-08","Open":807,"High":811.84003,"Low":803.19,"Close":808.38,"Adj Close":808.38,"Volume":1155300}
{"Symbol":"GOOG","Date":"2017-02-09","Open":809.51001,"High":810.65997,"Low":804.53998,"Close":809.56,"Adj Close":809.56,"Volume":989700}
{"Symbol":"GOOG","Date":"2017-02-10","Open":811.70001,"High":815.25,"Low":809.78003,"Close":813.66998,"Adj Close":813.66998,"Volume":1135000}
{"Symbol":"GOOG","Date":"2017-02-13","Open":816,"High":820.95898,"Low":815.48999,"Close":819.23999,"Adj Close":819.23999,"Volume":1213300}
{"Symbol":"GOOG","Date":"2017-02-14","Open":819,"High":823,"Low":816,"Close":820.45001,"Adj Close":820.45001,"Volume":1053600}
{"Symbol":"GOOG","Date":"2017-02-15","Open":819.35999,"High":823,"Low":818.46997,"Close":818.97998,"Adj Close":818.97998,"Volume":1313600}
{"Symbol":"GOOG","Date":"2017-02-16","Open":819.92999,"High":824.40002,"Low":818.97998,"Close":824.15997,"Adj Close":824.15997,"Volume":1287600}
{"Symbol":"GOOG","Date":"2017-02-17","Open":823.02002,"High":828.07001,"Low":821.65503,"Close":828.07001,"Adj Close":828.07001,"Volume":1611000}
{"Symbol":"GOOG","Date":"2017-02-21","Open":828.65997,"High":833.45001,"Low":828.34998,"Close":831.65997,"Adj Close":831.65997,"Volume":1262300}
{"Symbol":"GOOG","Date":"2017-02-22","Open":828.65997,"High":833.25,"Low":828.64001,"Close":830.76001,"Adj Close":830.76001,"Volume":982900}
{"Symbol":"GOOG","Date":"2017-02-23","Open":830.12,"High":832.46002,"Low":822.88,"Close":831.33002,"Adj Close":831.33002,"Volume":1472800}
{"Symbol":"GOOG","Date":"2017-02-24","Open":827.72998,"High":829,"Low":824.20001,"Close":828.64001,"Adj Close":828.64001,"Volume":1392200}
{"Symbol":"GOOG","Date":"2017-02-27","Open":824.54999,"High":830.5,"Low":824,"Close":829.28003,"Adj Close":829.28003,"Volume":1101500}
{"Symbol":"GOOG","Date":"2017-02-28","Open":825.60999,"High":828.53998,"Low":820.20001,"Close":823.21002,"Adj Close":823.21002,"Volume":2260800}
{"Symbol":"GOOG","Date":"2017-03-01","Open":828.84998,"High":836.255,"Low":827.26001,"Close":835.23999,"Adj Close":835.23999,"Volume":1496500}
{"Symbol":"GOOG","Date":"2017-03-02","Open":833.84998,"High":834.51001,"Low":829.64001,"Close":830.63,"Adj Close":830.63,"Volume":942500}
{"Symbol":"GOOG","Date":"2017-03-03","Open":830.56,"High":831.35999,"Low":825.75098,"Close":829.08002,"Adj Close":829.08002,"Volume":896400}
{"Symbol":"GOOG","Date":"2017-03-06","Open":826.95001,"High":828.88,"Low":822.40002,"Close":827.78003,"Adj Close":827.78003,"Volume":1109000}
{"Symbol":"GOOG","Date":"2017-03-07","Open":827.40002,"High":833.40997,"Low":826.52002,"Close":831.90997,"Adj Close":831.90997,"Volume":1037600}
{"Symbol":"GOOG","Date":"2017-03-08","Open":833.51001,"High":838.15002,"Low":831.78998,"Close":835.37,"Adj Close":835.37,"Volume":989800}
{"Symbol":"GOOG","Date":"2017-03-09","Open":836,"High":842,"Low":834.21002,"Close":838.67999,"Adj Close":838.67999,"Volume":1261500}
{"Symbol":"GOOG","Date":"2017-03-10","Open":843.28003,"High":844.90997,"Low":839.5,"Close":843.25,"Adj Close":843.25,"Volume":1704000}
{"Symbol":"GOOG","Date":"2017-03-13","Open":844,"High":848.685,"Low":843.25,"Close":845.53998,"Adj Close":845.53998,"Volume":1223600}
{"Symbol":"GOOG","Date":"2017-03-14","Open":843.64001,"High":847.23999,"Low":840.79999,"Close":845.62,"Adj Close":845.62,"Volume":779900}
{"Symbol":"GOOG","Date":"2017-03-15","Open":847.59003,"High":848.63,"Low":840.77002,"Close":847.20001,"Adj Close":847.20001,"Volume":1381500}
{"Symbol":"GOOG","Date":"2017-03-16","Open":849.03003,"High":850.84998,"Low":846.13,"Close":848.78003,"Adj Close":848.78003,"Volume":977600}
{"Symbol":"GOOG","Date":"2017-03-17","Open":851.60999,"High":853.40002,"Low":847.10999,"Close":852.12,"Adj Close":852.12,"Volume":1712300}
{"Symbol":"GOOG","Date":"2017-03-20","Open":850.01001,"High":850.21997,"Low":845.15002,"Close":848.40002,"Adj Close":848.40002,"Volume":1231500}
{"Symbol":"GOOG","Date":"2017-03-21","Open":851.40002,"High":853.5,"Low":829.02002,"Close":830.46002,"Adj Close":830.46002,"Volume":2463500}
{"Symbol":"GOOG","Date":"2017-03-22","Open":831.90997,"High":835.54999,"Low":827.17999,"Close":829.59003,"Adj Close":829.59003,"Volume":1401500}
{"Symbol":"GOOG","Date":"2017-03-23","Open":821,"High":822.57001,"Low":812.25702,"Close":817.58002,"Adj Close":817.58002,"Volume":3487100}
{"Symbol":"GOOG","Date":"2017-03-24","Open":820.08002,"High":821.92999,"Low":808.89001,"Close":814.42999,"Adj Close":814.42999,"Volume":1981000}
{"Symbol":"GOOG","Date":"2017-03-27","Open":806.95001,"High":821.63,"Low":803.37,"Close":819.51001,"Adj Close":819.51001,"Volume":1894300}
{"Symbol":"GOOG","Date":"2017-03-28","Open":820.40997,"High":825.98999,"Low":814.02698,"Close":820.91998,"Adj Close":820.91998,"Volume":1620500}
{"Symbol":"GOOG","Date":"2017-03-29","Open":825,"High":832.76501,"Low":822.38,"Close":831.40997,"Adj Close":831.40997,"Volume":1786300}
{"Symbol":"GOOG","Date":"2017-03-30","Open":833.5,"High":833.67999,"Low":829,"Close":831.5,"Adj Close":831.5,"Volume":1055300}
{"Symbol":"GOOG","Date":"2017-03-31","Open":828.96997,"High":831.64001,"Low":827.39001,"Close":829.56,"Adj Close":829.56,"Volume":1401900}
{"Symbol":"GOOG","Date":"2017-04-03","Open":829.21997,"High":840.84998,"Low":829.21997,"Close":838.54999,"Adj Close":838.54999,"Volume":1671500}
{"Symbol":"GOOG","Date":"2017-04-04","Open":831.35999,"High":835.17999,"Low":829.03601,"Close":834.57001,"Adj Close":834.57001,"Volume":1045400}
{"Symbol":"GOOG","Date":"2017-04-05","Open":835.51001,"High":842.45001,"Low":830.71997,"Close":831.40997,"Adj Close":831.40997,"Volume":1555300}
{"Symbol":"GOOG","Date":"2017-04-06","Open":832.40002,"High":836.39001,"Low":826.46002,"Close":827.88,"Adj Close":827.88,"Volume":1254400}
{"Symbol":"GOOG","Date":"2017-04-07","Open":827.96002,"High":828.48499,"Low":820.513,"Close":824.66998,"Adj Close":824.66998,"Volume":1057300}
{"Symbol":"GOOG","Date":"2017-04-10","Open":825.39001,"High":829.34998,"Low":823.77002,"Close":824.72998,"Adj Close":824.72998,"Volume":978900}
{"Symbol":"GOOG","Date":"2017-04-11","Open":824.71002,"High":827.427,"Low":817.02002,"Close":823.34998,"Adj Close":823.34998,"Volume":1079700}
{"Symbol":"GOOG","Date":"2017-04-12","Open":821.92999,"High":826.65997,"Low":821.02002,"Close":824.32001,"Adj Close":824.32001,"Volume":900500}
{"Symbol":"GOOG","Date":"2017-04-13","Open":822.14001,"High":826.38,"Low":821.44,"Close":823.56,"Adj Close":823.56,"Volume":1122400}
{"Symbol":"GOOG","Date":"2017-04-17","Open":825.01001,"High":837.75,"Low":824.46997,"Close":837.16998,"Adj Close":837.16998,"Volume":895000}
{"Symbol":"GOOG","Date":"2017-04-18","Open":834.21997,"High":838.92999,"Low":832.71002,"Close":836.82001,"Adj Close":836.82001,"Volume":836700}
{"Symbol":"GOOG","Date":"2017-04-19","Open":839.78998,"High":842.21997,"Low":836.28998,"Close":838.21002,"Adj Close":838.21002,"Volume":954200}
{"Symbol":"GOOG","Date":"2017-04-20","Open":841.44,"High":845.20001,"Low":839.32001,"Close":841.65002,"Adj Close":841.65002,"Volume":959000}
{"Symbol":"GOOG","Date":"2017-04-21","Open":842.88,"High":843.88,"Low":840.59998,"Close":843.19,"Adj Close":843.19,"Volume":1323600}
{"Symbol":"GOOG","Date":"2017-04-24","Open":851.20001,"High":863.45001,"Low":849.85999,"Close":862.76001,"Adj Close":862.76001,"Volume":1372500}
{"Symbol":"GOOG","Date":"2017-04-25","Open":865,"High":875,"Low":862.81,"Close":872.29999,"Adj Close":872.29999,"Volume":1672000}
{"Symbol":"GOOG","Date":"2017-04-26","Open":874.22998,"High":876.04999,"Low":867.74799,"Close":871.72998,"Adj Close":871.72998,"Volume":1237200}
{"Symbol":"GOOG","Date":"2017-04-27","Open":873.59998,"High":875.40002,"Low":870.38,"Close":874.25,"Adj Close":874.25,"Volume":2026800}
{"Symbol":"GOOG","Date":"2017-04-28","Open":910.65997,"High":916.84998,"Low":905.77002,"Close":905.96002,"Adj Close":905.96002,"Volume":3219500}
{"Symbol":"GOOG","Date":"2017-05-01","Open":901.94,"High":915.67999,"Low":901.45001,"Close":912.57001,"Adj Close":912.57001,"Volume":2116000}
{"Symbol":"GOOG","Date":"2017-05-02","Open":909.62,"High":920.77002,"Low":909.453,"Close":916.44,"Adj Close":916.44,"Volume":1587200}
{"Symbol":"GOOG","Date":"2017-05-03","Open":914.85999,"High":928.09998,"Low":912.54303,"Close":927.03998,"Adj Close":927.03998,"Volume":1499500}
{"Symbol":"GOOG","Date":"2017-05-04","Open":926.07001,"High":935.92999,"Low":924.59003,"Close":931.65997,"Adj Close":931.65997,"Volume":1422100}
{"Symbol":"GOOG","Date":"2017-05-05","Open":933.53998,"High":934.90002,"Low":925.20001,"Close":927.13,"Adj Close":927.13,"Volume":1911300}
{"Symbol":"GOOG","Date":"2017-05-08","Open":926.12,"High":936.92499,"Low":925.26001,"Close":934.29999,"Adj Close":934.29999,"Volume":1329800}
{"Symbol":"GOOG","Date":"2017-05-09","Open":936.95001,"High":937.5,"Low":929.53003,"Close":932.16998,"Adj Close":932.16998,"Volume":1581800}
{"Symbol":"GOOG","Date":"2017-05-10","Open":931.97998,"High":932,"Low":925.15997,"Close":928.78003,"Adj Close":928.78003,"Volume":1173900}
{"Symbol":"GOOG","Date":"2017-05-11","Open":925.32001,"High":932.53003,"Low":923.03003,"Close":930.59998,"Adj Close":930.59998,"Volume":835000}
{"Symbol":"GOOG","Date":"2017-05-12","Open":931.53003,"High":933.44,"Low":927.84998,"Close":932.21997,"Adj Close":932.21997,"Volume":1050600}
{"Symbol":"GOOG","Date":"2017-05-15","Open":932.95001,"High":938.25,"Low":929.34003,"Close":937.08002,"Adj Close":937.08002,"Volume":1108100}
{"Symbol":"GOOG","Date":"2017-05-16","Open":940,"High":943.10999,"Low":937.58002,"Close":943,"Adj Close":943,"Volume":969500}
{"Symbol":"GOOG","Date":"2017-05-17","Open":935.66998,"High":939.33301,"Low":918.14001,"Close":919.62,"Adj Close":919.62,"Volume":2362100}
{"Symbol":"GOOG","Date":"2017-05-18","Open":921,"High":933.16998,"Low":918.75,"Close":930.23999,"Adj Close":930.23999,"Volume":1596900}
{"Symbol":"GOOG","Date":"2017-05-19","Open":931.46997,"High":937.755,"Low":931,"Close":934.01001,"Adj Close":934.01001,"Volume":1393000}
{"Symbol":"GOOG","Date":"2017-05-22","Open":935,"High":941.883,"Low":935,"Close":941.85999,"Adj Close":941.85999,"Volume":1120400}
{"Symbol":"GOOG","Date":"2017-05-23","Open":947.91998,"High":951.46698,"Low":942.57501,"Close":948.82001,"Adj Close":948.82001,"Volume":1270800}
{"Symbol":"GOOG","Date":"2017-05-24","Open":952.97998,"High":955.09003,"Low":949.5,"Close":954.96002,"Adj Close":954.96002,"Volume":1024800}
{"Symbol":"GOOG","Date":"2017-05-25","Open":957.33002,"High":972.62903,"Low":955.46997,"Close":969.53998,"Adj Close":969.53998,"Volume":1660500}
{"Symbol":"GOOG","Date":"2017-05-26","Open":969.70001,"High":974.97998,"Low":965.03003,"Close":971.46997,"Adj Close":971.46997,"Volume":1252000}
{"Symbol":"GOOG","Date":"2017-05-30","Open":970.31,"High":976.20001,"Low":969.48999,"Close":975.88,"Adj Close":975.88,"Volume":1466700}
{"Symbol":"GOOG","Date":"2017-05-31","Open":975.02002,"High":979.27002,"Low":960.17999,"Close":964.85999,"Adj Close":964.85999,"Volume":2448100}
{"Symbol":"GOOG","Date":"2017-06-01","Open":968.95001,"High":971.5,"Low":960.01001,"Close":966.95001,"Adj Close":966.95001,"Volume":1410500}
{"Symbol":"GOOG","Date":"2017-06-02","Open":969.46002,"High":975.88,"Low":966,"Close":975.59998,"Adj Close":975.59998,"Volume":1751000}
{"Symbol":"GOOG","Date":"2017-06-05","Open":976.54999,"High":986.90997,"Low":975.09998,"Close":983.67999,"Adj Close":983.67999,"Volume":1252100}
{"Symbol":"GOOG","Date":"2017-06-06","Open":983.15997,"High":988.25,"Low":975.14001,"Close":976.57001,"Adj Close":976.57001,"Volume":1814600}
{"Symbol":"GOOG","Date":"2017-06-07","Open":980,"High":983.97998,"Low":975.94,"Close":980.94,"Adj Close":980.94,"Volume":1453900}
{"Symbol":"GOOG","Date":"2017-06-08","Open":982.34998,"High":984.57001,"Low":977.20001,"Close":983.40997,"Adj Close":983.40997,"Volume":1471500}
{"Symbol":"GOOG","Date":"2017-06-09","Open":984.5,"High":984.5,"Low":935.63,"Close":949.83002,"Adj Close":949.83002,"Volume":3309400}
{"Symbol":"GOOG","Date":"2017-06-12","Open":939.56,"High":949.35498,"Low":915.23297,"Close":942.90002,"Adj Close":942.90002,"Volume":3763500}
{"Symbol":"GOOG","Date":"2017-06-13","Open":951.90997,"High":959.97998,"Low":944.09003,"Close":953.40002,"Adj Close":953.40002,"Volume":2013300}
{"Symbol":"GOOG","Date":"2017-06-14","Open":959.91998,"High":961.15002,"Low":942.25,"Close":950.76001,"Adj Close":950.76001,"Volume":1489700}
{"Symbol":"GOOG","Date":"2017-06-15","Open":933.96997,"High":943.33899,"Low":924.44,"Close":942.31,"Adj Close":942.31,"Volume":2133100}
{"Symbol":"GOOG","Date":"2017-06-16","Open":940,"High":942.03998,"Low":931.59497,"Close":939.78003,"Adj Close":939.78003,"Volume":3094700}
{"Symbol":"GOOG","Date":"2017-06-19","Open":949.96002,"High":959.98999,"Low":949.04999,"Close":957.37,"Adj Close":957.37,"Volume":1533300}
{"Symbol":"GOOG","Date":"2017-06-20","Open":957.52002,"High":961.62,"Low":950.01001,"Close":950.63,"Adj Close":950.63,"Volume":1126000}
{"Symbol":"GOOG","Date":"2017-06-21","Open":953.64001,"High":960.09998,"Low":950.76001,"Close":959.45001,"Adj Close":959.45001,"Volume":1202200}
{"Symbol":"GOOG","Date":"2017-06-22","Open":958.70001,"High":960.71997,"Low":954.54999,"Close":957.09003,"Adj Close":957.09003,"Volume":941400}
{"Symbol":"GOOG","Date":"2017-06-23","Open":956.83002,"High":966,"Low":954.20001,"Close":965.59003,"Adj Close":965.59003,"Volume":1527900}
{"Symbol":"GOOG","Date":"2017-06-26","Open":969.90002,"High":973.31,"Low":950.78998,"Close":952.27002,"Adj Close":952.27002,"Volume":1598400}
{"Symbol":"GOOG","Date":"2017-06-27","Open":942.46002,"High":948.28998,"Low":926.84998,"Close":927.33002,"Adj Close":927.33002,"Volume":2579900}
{"Symbol":"GOOG","Date":"2017-06-28","Open":929,"High":942.75,"Low":916,"Close":940.48999,"Adj Close":940.48999,"Volume":2721400}
{"Symbol":"GOOG","Date":"2017-06-29","Open":929.91998,"High":931.26001,"Low":910.62,"Close":917.78998,"Adj Close":917.78998,"Volume":3299200}
{"Symbol":"GOOG","Date":"2017-06-30","Open":926.04999,"High":926.04999,"Low":908.31,"Close":908.72998,"Adj Close":908.72998,"Volume":2090200}
{"Symbol":"GOOG","Date":"2017-07-03","Open":912.17999,"High":913.94,"Low":894.78998,"Close":898.70001,"Adj Close":898.70001,"Volume":1709800}
{"Symbol":"GOOG","Date":"2017-07-05","Open":901.76001,"High":914.51001,"Low":898.5,"Close":911.71002,"Adj Close":911.71002,"Volume":1813900}
{"Symbol":"GOOG","Date":"2017-07-06","Open":904.12,"High":914.94397,"Low":899.70001,"Close":906.69,"Adj Close":906.69,"Volume":1424500}
{"Symbol":"GOOG","Date":"2017-07-07","Open":908.84998,"High":921.53998,"Low":908.84998,"Close":918.59003,"Adj Close":918.59003,"Volume":1637800}
{"Symbol":"GOOG","Date":"2017-07-10","Open":921.77002,"High":930.38,"Low":919.59003,"Close":928.79999,"Adj Close":928.79999,"Volume":1192800}
{"Symbol":"GOOG","Date":"2017-07-11","Open":929.53998,"High":931.42999,"Low":922,"Close":930.09003,"Adj Close":930.09003,"Volume":1113200}
{"Symbol":"GOOG","Date":"2017-07-12","Open":938.67999,"High":946.29999,"Low":934.46997,"Close":943.83002,"Adj Close":943.83002,"Volume":1532100}
{"Symbol":"GOOG","Date":"2017-07-13","Open":946.28998,"High":954.45001,"Low":943.01001,"Close":947.15997,"Adj Close":947.15997,"Volume":1294700}
{"Symbol":"GOOG","Date":"2017-07-14","Open":952,"High":956.90997,"Low":948.005,"Close":955.98999,"Adj Close":955.98999,"Volume":1053800}
{"Symbol":"GOOG","Date":"2017-07-17","Open":957,"High":960.73999,"Low":949.24103,"Close":953.41998,"Adj Close":953.41998,"Volume":1165500}
{"Symbol":"GOOG","Date":"2017-07-18","Open":953,"High":968.03998,"Low":950.59998,"Close":965.40002,"Adj Close":965.40002,"Volume":1154000}
{"Symbol":"GOOG","Date":"2017-07-19","Open":967.84003,"High":973.03998,"Low":964.03003,"Close":970.89001,"Adj Close":970.89001,"Volume":1224500}
{"Symbol":"GOOG","Date":"2017-07-20","Open":975,"High":975.90002,"Low":961.51001,"Close":968.15002,"Adj Close":968.15002,"Volume":1624500}
{"Symbol":"GOOG","Date":"2017-07-21","Open":962.25,"High":973.22998,"Low":960.15002,"Close":972.91998,"Adj Close":972.91998,"Volume":1711000}
{"Symbol":"GOOG","Date":"2017-07-24","Open":972.21997,"High":986.20001,"Low":970.77002,"Close":980.34003,"Adj Close":980.34003,"Volume":3248300}
{"Symbol":"GOOG","Date":"2017-07-25","Open":953.81,"High":959.70001,"Low":945.40002,"Close":950.70001,"Adj Close":950.70001,"Volume":4661000}
{"Symbol":"GOOG","Date":"2017-07-26","Open":954.67999,"High":955,"Low":942.27899,"Close":947.79999,"Adj Close":947.79999,"Volume":2088300}
{"Symbol":"GOOG","Date":"2017-07-27","Open":951.78003,"High":951.78003,"Low":920,"Close":934.09003,"Adj Close":934.09003,"Volume":3213000}
{"Symbol":"GOOG","Date":"2017-07-28","Open":929.40002,"High":943.83002,"Low":927.5,"Close":941.53003,"Adj Close":941.53003,"Volume":1846400}
{"Symbol":"GOOG","Date":"2017-07-31","Open":941.89001,"High":943.59003,"Low":926.03998,"Close":930.5,"Adj Close":930.5,"Volume":1970100}
{"Symbol":"GOOG","Date":"2017-08-01","Open":932.38,"High":937.44702,"Low":929.26001,"Close":930.83002,"Adj Close":930.83002,"Volume":1277700}
{"Symbol":"GOOG","Date":"2017-08-02","Open":928.60999,"High":932.59998,"Low":916.67999,"Close":930.39001,"Adj Close":930.39001,"Volume":1824400}
{"Symbol":"GOOG","Date":"2017-08-03","Open":930.34003,"High":932.23999,"Low":922.23999,"Close":923.65002,"Adj Close":923.65002,"Volume":1202500}
{"Symbol":"GOOG","Date":"2017-08-04","Open":926.75,"High":930.30701,"Low":923.03003,"Close":927.96002,"Adj Close":927.96002,"Volume":1082300}
{"Symbol":"GOOG","Date":"2017-08-07","Open":929.06,"High":931.70001,"Low":926.5,"Close":929.35999,"Adj Close":929.35999,"Volume":1032200}
{"Symbol":"GOOG","Date":"2017-08-08","Open":927.09003,"High":935.81403,"Low":925.60999,"Close":926.78998,"Adj Close":926.78998,"Volume":1061600}
{"Symbol":"GOOG","Date":"2017-08-09","Open":920.60999,"High":925.97998,"Low":917.25,"Close":922.90002,"Adj Close":922.90002,"Volume":1192100}
{"Symbol":"GOOG","Date":"2017-08-10","Open":917.54999,"High":919.26001,"Low":906.13,"Close":907.23999,"Adj Close":907.23999,"Volume":1824000}
{"Symbol":"GOOG","Date":"2017-08-11","Open":907.96997,"High":917.78003,"Low":905.58002,"Close":914.39001,"Adj Close":914.39001,"Volume":1206800}
{"Symbol":"GOOG","Date":"2017-08-14","Open":922.53003,"High":924.66803,"Low":918.19,"Close":922.66998,"Adj Close":922.66998,"Volume":1064500}
{"Symbol":"GOOG","Date":"2017-08-15","Open":924.22998,"High":926.54999,"Low":919.82001,"Close":922.21997,"Adj Close":922.21997,"Volume":883400}
{"Symbol":"GOOG","Date":"2017-08-16","Open":925.28998,"High":932.70001,"Low":923.44501,"Close":926.96002,"Adj Close":926.96002,"Volume":1006700}
{"Symbol":"GOOG","Date":"2017-08-17","Open":925.78003,"High":926.85999,"Low":910.97998,"Close":910.97998,"Adj Close":910.97998,"Volume":1277200}
{"Symbol":"GOOG","Date":"2017-08-18","Open":910.31,"High":915.27502,"Low":907.15399,"Close":910.66998,"Adj Close":910.66998,"Volume":1342700}
{"Symbol":"GOOG","Date":"2017-08-21","Open":910,"High":913,"Low":903.40002,"Close":906.65997,"Adj Close":906.65997,"Volume":943400}
{"Symbol":"GOOG","Date":"2017-08-22","Open":912.71997,"High":925.85999,"Low":911.47498,"Close":924.69,"Adj Close":924.69,"Volume":1166700}
{"Symbol":"GOOG","Date":"2017-08-23","Open":921.92999,"High":929.92999,"Low":919.35999,"Close":927,"Adj Close":927,"Volume":1090200}
{"Symbol":"GOOG","Date":"2017-08-24","Open":928.65997,"High":930.84003,"Low":915.5,"Close":921.28003,"Adj Close":921.28003,"Volume":1270300}
{"Symbol":"GOOG","Date":"2017-08-25","Open":923.48999,"High":925.55499,"Low":915.5,"Close":915.89001,"Adj Close":915.89001,"Volume":1053400}
{"Symbol":"GOOG","Date":"2017-08-28","Open":916,"High":919.245,"Low":911.87,"Close":913.81,"Adj Close":913.81,"Volume":1086500}
{"Symbol":"GOOG","Date":"2017-08-29","Open":905.09998,"High":923.33002,"Low":905,"Close":921.28998,"Adj Close":921.28998,"Volume":1185600}
{"Symbol":"GOOG","Date":"2017-08-30","Open":920.04999,"High":930.81897,"Low":919.65002,"Close":929.57001,"Adj Close":929.57001,"Volume":1301200}
{"Symbol":"GOOG","Date":"2017-08-31","Open":931.76001,"High":941.97998,"Low":931.76001,"Close":939.33002,"Adj Close":939.33002,"Volume":1582600}
{"Symbol":"GOOG","Date":"2017-09-01","Open":941.13,"High":942.47998,"Low":935.15002,"Close":937.34003,"Adj Close":937.34003,"Volume":947400}
{"Symbol":"GOOG","Date":"2017-09-05","Open":933.08002,"High":937,"Low":921.96002,"Close":928.45001,"Adj Close":928.45001,"Volume":1326400}
{"Symbol":"GOOG","Date":"2017-09-06","Open":930.15002,"High":930.91498,"Low":919.27002,"Close":927.81,"Adj Close":927.81,"Volume":1527700}
{"Symbol":"GOOG","Date":"2017-09-07","Open":931.72998,"High":936.40997,"Low":923.62,"Close":935.95001,"Adj Close":935.95001,"Volume":1212700}
{"Symbol":"GOOG","Date":"2017-09-08","Open":936.48999,"High":936.98999,"Low":924.88,"Close":926.5,"Adj Close":926.5,"Volume":1011500}
{"Symbol":"GOOG","Date":"2017-09-11","Open":934.25,"High":938.38,"Low":926.91998,"Close":929.08002,"Adj Close":929.08002,"Volume":1267000}
{"Symbol":"GOOG","Date":"2017-09-12","Open":932.59003,"High":933.47998,"Low":923.86102,"Close":932.07001,"Adj Close":932.07001,"Volume":1134400}
{"Symbol":"GOOG","Date":"2017-09-13","Open":930.65997,"High":937.25,"Low":929.85999,"Close":935.09003,"Adj Close":935.09003,"Volume":1102600}
{"Symbol":"GOOG","Date":"2017-09-14","Open":931.25,"High":932.77002,"Low":924,"Close":925.10999,"Adj Close":925.10999,"Volume":1397600}
{"Symbol":"GOOG","Date":"2017-09-15","Open":924.65997,"High":926.48999,"Low":916.35999,"Close":920.28998,"Adj Close":920.28998,"Volume":2505400}
{"Symbol":"GOOG","Date":"2017-09-18","Open":920.01001,"High":922.08002,"Low":910.59998,"Close":915,"Adj Close":915,"Volume":1306900}
{"Symbol":"GOOG","Date":"2017-09-19","Open":917.41998,"High":922.41998,"Low":912.54999,"Close":921.81,"Adj Close":921.81,"Volume":936700}
{"Symbol":"GOOG","Date":"2017-09-20","Open":922.97998,"High":933.88,"Low":922,"Close":931.58002,"Adj Close":931.58002,"Volume":1669800}
{"Symbol":"GOOG","Date":"2017-09-21","Open":933,"High":936.53003,"Low":923.83002,"Close":932.45001,"Adj Close":932.45001,"Volume":1290600}
{"Symbol":"GOOG","Date":"2017-09-22","Open":927.75,"High":934.72998,"Low":926.47998,"Close":928.53003,"Adj Close":928.53003,"Volume":1052700}
{"Symbol":"GOOG","Date":"2017-09-25","Open":925.45001,"High":926.40002,"Low":909.70001,"Close":920.96997,"Adj Close":920.96997,"Volume":1856800}
{"Symbol":"GOOG","Date":"2017-09-26","Open":923.71997,"High":930.82001,"Low":921.14001,"Close":924.85999,"Adj Close":924.85999,"Volume":1666900}
{"Symbol":"GOOG","Date":"2017-09-27","Open":927.73999,"High":949.90002,"Low":927.73999,"Close":944.48999,"Adj Close":944.48999,"Volume":2239400}
{"Symbol":"GOOG","Date":"2017-09-28","Open":941.35999,"High":950.69,"Low":940.54999,"Close":949.5,"Adj Close":949.5,"Volume":1020300}
{"Symbol":"GOOG","Date":"2017-09-29","Open":952,"High":959.78601,"Low":951.51001,"Close":959.10999,"Adj Close":959.10999,"Volume":1581000}
{"Symbol":"GOOG","Date":"2017-10-02","Open":959.97998,"High":962.53998,"Low":947.84003,"Close":953.27002,"Adj Close":953.27002,"Volume":1283400}
{"Symbol":"GOOG","Date":"2017-10-03","Open":954,"High":958,"Low":949.14001,"Close":957.78998,"Adj Close":957.78998,"Volume":888300}
{"Symbol":"GOOG","Date":"2017-10-04","Open":957,"High":960.39001,"Low":950.69,"Close":951.67999,"Adj Close":951.67999,"Volume":952400}
{"Symbol":"GOOG","Date":"2017-10-05","Open":955.48999,"High":970.90997,"Low":955.17999,"Close":969.96002,"Adj Close":969.96002,"Volume":1213800}
{"Symbol":"GOOG","Date":"2017-10-06","Open":966.70001,"High":979.46002,"Low":963.35999,"Close":978.89001,"Adj Close":978.89001,"Volume":1173900}
{"Symbol":"GOOG","Date":"2017-10-09","Open":980,"High":985.42499,"Low":976.10999,"Close":977,"Adj Close":977,"Volume":891400}
{"Symbol":"GOOG","Date":"2017-10-10","Open":980,"High":981.57001,"Low":966.08002,"Close":972.59998,"Adj Close":972.59998,"Volume":968400}
{"Symbol":"GOOG","Date":"2017-10-11","Open":973.71997,"High":990.71002,"Low":972.25,"Close":989.25,"Adj Close":989.25,"Volume":1693300}
{"Symbol":"GOOG","Date":"2017-10-12","Open":987.45001,"High":994.12,"Low":985,"Close":987.83002,"Adj Close":987.83002,"Volume":1262400}
{"Symbol":"GOOG","Date":"2017-10-13","Open":992,"High":997.21002,"Low":989,"Close":989.67999,"Adj Close":989.67999,"Volume":1169800}
{"Symbol":"GOOG","Date":"2017-10-16","Open":992.09998,"High":993.90698,"Low":984,"Close":992,"Adj Close":992,"Volume":910500}
{"Symbol":"GOOG","Date":"2017-10-17","Open":990.28998,"High":996.44,"Low":988.59003,"Close":992.17999,"Adj Close":992.17999,"Volume":1290200}
{"Symbol":"GOOG","Date":"2017-10-18","Open":991.77002,"High":996.71997,"Low":986.97498,"Close":992.81,"Adj Close":992.81,"Volume":1057600}
{"Symbol":"GOOG","Date":"2017-10-19","Open":986,"High":988.88,"Low":978.39001,"Close":984.45001,"Adj Close":984.45001,"Volume":1313600}
{"Symbol":"GOOG","Date":"2017-10-20","Open":989.44,"High":991,"Low":984.58002,"Close":988.20001,"Adj Close":988.20001,"Volume":1183200}
{"Symbol":"GOOG","Date":"2017-10-23","Open":989.52002,"High":989.52002,"Low":966.12,"Close":968.45001,"Adj Close":968.45001,"Volume":1478400}
{"Symbol":"GOOG","Date":"2017-10-24","Open":970,"High":972.22998,"Low":961,"Close":970.53998,"Adj Close":970.53998,"Volume":1212200}
{"Symbol":"GOOG","Date":"2017-10-25","Open":968.37,"High":976.09003,"Low":960.52002,"Close":973.33002,"Adj Close":973.33002,"Volume":1211300}
{"Symbol":"GOOG","Date":"2017-10-26","Open":980,"High":987.59998,"Low":972.20001,"Close":972.56,"Adj Close":972.56,"Volume":2042100}
{"Symbol":"GOOG","Date":"2017-10-27","Open":1009.19,"High":1048.39001,"Low":1008.20001,"Close":1019.27002,"Adj Close":1019.27002,"Volume":5167700}
{"Symbol":"GOOG","Date":"2017-10-30","Open":1014,"High":1024.96997,"Low":1007.5,"Close":1017.10999,"Adj Close":1017.10999,"Volume":2085100}
{"Symbol":"GOOG","Date":"2017-10-31","Open":1015.21997,"High":1024,"Low":1010.41998,"Close":1016.64001,"Adj Close":1016.64001,"Volume":1330700}
{"Symbol":"GOOG","Date":"2017-11-01","Open":1017.21002,"High":1029.67004,"Low":1016.95001,"Close":1025.5,"Adj Close":1025.5,"Volume":1373400}
{"Symbol":"GOOG","Date":"2017-11-02","Open":1021.76001,"High":1028.08997,"Low":1013.01001,"Close":1025.57996,"Adj Close":1025.57996,"Volume":1049000}
{"Symbol":"GOOG","Date":"2017-11-03","Open":1022.10999,"High":1032.65002,"Low":1020.31,"Close":1032.47998,"Adj Close":1032.47998,"Volume":1076400}
{"Symbol":"GOOG","Date":"2017-11-06","Open":1028.98999,"High":1034.87,"Low":1025,"Close":1025.90002,"Adj Close":1025.90002,"Volume":1125200}
{"Symbol":"GOOG","Date":"2017-11-07","Open":1027.27002,"High":1033.96997,"Low":1025.13,"Close":1033.32996,"Adj Close":1033.32996,"Volume":1112300}
{"Symbol":"GOOG","Date":"2017-11-08","Open":1030.52002,"High":1043.52197,"Low":1028.44995,"Close":1039.84998,"Adj Close":1039.84998,"Volume":1088700}
{"Symbol":"GOOG","Date":"2017-11-09","Open":1033.98999,"High":1033.98999,"Low":1019.66602,"Close":1031.26001,"Adj Close":1031.26001,"Volume":1245200}
{"Symbol":"GOOG","Date":"2017-11-10","Open":1026.45996,"High":1030.76001,"Low":1025.28003,"Close":1028.06995,"Adj Close":1028.06995,"Volume":720000}
{"Symbol":"GOOG","Date":"2017-11-13","Open":1023.41998,"High":1031.57996,"Low":1022.57001,"Close":1025.75,"Adj Close":1025.75,"Volume":885800}
{"Symbol":"GOOG","Date":"2017-11-14","Open":1022.59003,"High":1026.81006,"Low":1014.15002,"Close":1026,"Adj Close":1026,"Volume":959200}
{"Symbol":"GOOG","Date":"2017-11-15","Open":1019.21002,"High":1024.08997,"Low":1015.41998,"Close":1020.90997,"Adj Close":1020.90997,"Volume":854000}
{"Symbol":"GOOG","Date":"2017-11-16","Open":1022.52002,"High":1035.92004,"Low":1022.52002,"Close":1032.5,"Adj Close":1032.5,"Volume":1129700}
{"Symbol":"GOOG","Date":"2017-11-17","Open":1034.01001,"High":1034.42004,"Low":1017.75,"Close":1019.09003,"Adj Close":1019.09003,"Volume":1397100}
{"Symbol":"GOOG","Date":"2017-11-20","Open":1020.26001,"High":1022.60999,"Low":1017.5,"Close":1018.38,"Adj Close":1018.38,"Volume":953500}
{"Symbol":"GOOG","Date":"2017-11-21","Open":1023.31,"High":1035.10999,"Low":1022.65503,"Close":1034.48999,"Adj Close":1034.48999,"Volume":1097000}
{"Symbol":"GOOG","Date":"2017-11-22","Open":1035,"High":1039.70606,"Low":1031.43005,"Close":1035.95996,"Adj Close":1035.95996,"Volume":746300}
{"Symbol":"GOOG","Date":"2017-11-24","Open":1035.87,"High":1043.17798,"Low":1035,"Close":1040.60999,"Adj Close":1040.60999,"Volume":537000}
{"Symbol":"GOOG","Date":"2017-11-27","Open":1040,"High":1055.45996,"Low":1038.43994,"Close":1054.20996,"Adj Close":1054.20996,"Volume":1307900}
{"Symbol":"GOOG","Date":"2017-11-28","Open":1055.08997,"High":1062.375,"Low":1040,"Close":1047.41003,"Adj Close":1047.41003,"Volume":1424400}
{"Symbol":"GOOG","Date":"2017-11-29","Open":1042.68005,"High":1044.07996,"Low":1015.65002,"Close":1021.65997,"Adj Close":1021.65997,"Volume":2459400}
{"Symbol":"GOOG","Date":"2017-11-30","Open":1022.37,"High":1028.48999,"Low":1015,"Close":1021.40997,"Adj Close":1021.40997,"Volume":1724000}
{"Symbol":"GOOG","Date":"2017-12-01","Open":1015.79999,"High":1022.48999,"Low":1002.02002,"Close":1010.16998,"Adj Close":1010.16998,"Volume":1909600}
{"Symbol":"GOOG","Date":"2017-12-04","Open":1012.65997,"High":1016.09998,"Low":995.57001,"Close":998.67999,"Adj Close":998.67999,"Volume":1906400}
{"Symbol":"GOOG","Date":"2017-12-05","Open":995.94,"High":1020.60999,"Low":988.28003,"Close":1005.15002,"Adj Close":1005.15002,"Volume":2067300}
{"Symbol":"GOOG","Date":"2017-12-06","Open":1001.5,"High":1024.96997,"Low":1001.14001,"Close":1018.38,"Adj Close":1018.38,"Volume":1272000}
{"Symbol":"GOOG","Date":"2017-12-07","Open":1020.42999,"High":1034.23999,"Low":1018.07098,"Close":1030.93005,"Adj Close":1030.93005,"Volume":1458200}
{"Symbol":"GOOG","Date":"2017-12-08","Open":1037.48999,"High":1042.05005,"Low":1032.52197,"Close":1037.05005,"Adj Close":1037.05005,"Volume":1290800}
{"Symbol":"GOOG","Date":"2017-12-11","Open":1035.5,"High":1043.80005,"Low":1032.05005,"Close":1041.09998,"Adj Close":1041.09998,"Volume":1192800}
{"Symbol":"GOOG","Date":"2017-12-12","Open":1039.63,"High":1050.31006,"Low":1033.68994,"Close":1040.47998,"Adj Close":1040.47998,"Volume":1279500}
{"Symbol":"GOOG","Date":"2017-12-13","Open":1046.12,"High":1046.66504,"Low":1038.38,"Close":1040.60999,"Adj Close":1040.60999,"Volume":1282700}
{"Symbol":"GOOG","Date":"2017-12-14","Open":1045,"High":1058.5,"Low":1043.10999,"Close":1049.15002,"Adj Close":1049.15002,"Volume":1558700}
{"Symbol":"GOOG","Date":"2017-12-15","Open":1054.60999,"High":1067.62,"Low":1049.5,"Close":1064.18994,"Adj Close":1064.18994,"Volume":3275900}
{"Symbol":"GOOG","Date":"2017-12-18","Open":1066.07996,"High":1078.48999,"Low":1062,"Close":1077.14001,"Adj Close":1077.14001,"Volume":1554600}
{"Symbol":"GOOG","Date":"2017-12-19","Open":1075.19995,"High":1076.83997,"Low":1063.55005,"Close":1070.68005,"Adj Close":1070.68005,"Volume":1338700}
{"Symbol":"GOOG","Date":"2017-12-20","Open":1071.78003,"High":1073.38,"Low":1061.52002,"Close":1064.94995,"Adj Close":1064.94995,"Volume":1268600}
{"Symbol":"GOOG","Date":"2017-12-21","Open":1064.94995,"High":1069.32996,"Low":1061.79394,"Close":1063.63,"Adj Close":1063.63,"Volume":995700}
{"Symbol":"GOOG","Date":"2017-12-22","Open":1061.10999,"High":1064.19995,"Low":1059.43994,"Close":1060.12,"Adj Close":1060.12,"Volume":755100}
{"Symbol":"GOOG","Date":"2017-12-26","Open":1058.06995,"High":1060.12,"Low":1050.19995,"Close":1056.73999,"Adj Close":1056.73999,"Volume":760600}
{"Symbol":"GOOG","Date":"2017-12-27","Open":1057.39001,"High":1058.37,"Low":1048.05005,"Close":1049.37,"Adj Close":1049.37,"Volume":1271900}
{"Symbol":"GOOG","Date":"2017-12-28","Open":1051.59998,"High":1054.75,"Low":1044.77002,"Close":1048.14001,"Adj Close":1048.14001,"Volume":837100}
{"Symbol":"GOOG","Date":"2017-12-29","Open":1046.71997,"High":1049.69995,"Low":1044.90002,"Close":1046.40002,"Adj Close":1046.40002,"Volume":887500}
{"Symbol":"GOOG","Date":"2018-01-02","Open":1048.33997,"High":1066.93994,"Low":1045.22998,"Close":1065,"Adj Close":1065,"Volume":1237600}
{"Symbol":"GOOG","Date":"2018-01-03","Open":1064.31006,"High":1086.29004,"Low":1063.20996,"Close":1082.47998,"Adj Close":1082.47998,"Volume":1430200}
{"Symbol":"GOOG","Date":"2018-01-04","Open":1088,"High":1093.56995,"Low":1084.00195,"Close":1086.40002,"Adj Close":1086.40002,"Volume":1004600}
{"Symbol":"GOOG","Date":"2018-01-05","Open":1094,"High":1104.25,"Low":1092,"Close":1102.22998,"Adj Close":1102.22998,"Volume":1279100}
{"Symbol":"GOOG","Date":"2018-01-08","Open":1102.22998,"High":1111.27002,"Low":1101.62,"Close":1106.93994,"Adj Close":1106.93994,"Volume":1047600}
{"Symbol":"GOOG","Date":"2018-01-09","Open":1109.40002,"High":1110.56995,"Low":1101.23096,"Close":1106.26001,"Adj Close":1106.26001,"Volume":902500}
{"Symbol":"GOOG","Date":"2018-01-10","Open":1097.09998,"High":1104.59998,"Low":1096.10999,"Close":1102.60999,"Adj Close":1102.60999,"Volume":1042800}
{"Symbol":"GOOG","Date":"2018-01-11","Open":1106.30005,"High":1106.52502,"Low":1099.58997,"Close":1105.52002,"Adj Close":1105.52002,"Volume":978300}
{"Symbol":"GOOG","Date":"2018-01-12","Open":1102.41003,"High":1124.29004,"Low":1101.15002,"Close":1122.26001,"Adj Close":1122.26001,"Volume":1720500}
{"Symbol":"GOOG","Date":"2018-01-16","Open":1132.51001,"High":1139.91003,"Low":1117.83203,"Close":1121.76001,"Adj Close":1121.76001,"Volume":1575300}
{"Symbol":"GOOG","Date":"2018-01-17","Open":1126.21997,"High":1132.59998,"Low":1117.01001,"Close":1131.97998,"Adj Close":1131.97998,"Volume":1202600}
{"Symbol":"GOOG","Date":"2018-01-18","Open":1131.41003,"High":1132.51001,"Low":1117.5,"Close":1129.79004,"Adj Close":1129.79004,"Volume":1198200}
{"Symbol":"GOOG","Date":"2018-01-19","Open":1131.82996,"High":1137.85999,"Low":1128.30005,"Close":1137.51001,"Adj Close":1137.51001,"Volume":1778200}
{"Symbol":"GOOG","Date":"2018-01-22","Open":1137.48999,"High":1159.88,"Low":1135.10999,"Close":1155.81006,"Adj Close":1155.81006,"Volume":1618000}
{"Symbol":"GOOG","Date":"2018-01-23","Open":1159.84998,"High":1171.62695,"Low":1158.75,"Close":1169.96997,"Adj Close":1169.96997,"Volume":1333100}
{"Symbol":"GOOG","Date":"2018-01-24","Open":1177.32996,"High":1179.85999,"Low":1161.05005,"Close":1164.23999,"Adj Close":1164.23999,"Volume":1416600}
{"Symbol":"GOOG","Date":"2018-01-25","Open":1172.53003,"High":1175.93994,"Low":1162.76001,"Close":1170.37,"Adj Close":1170.37,"Volume":1480500}
{"Symbol":"GOOG","Date":"2018-01-26","Open":1175.07996,"High":1175.83997,"Low":1158.10999,"Close":1175.83997,"Adj Close":1175.83997,"Volume":2018800}
{"Symbol":"GOOG","Date":"2018-01-29","Open":1176.47998,"High":1186.89001,"Low":1171.97998,"Close":1175.57996,"Adj Close":1175.57996,"Volume":1378900}
{"Symbol":"GOOG","Date":"2018-01-30","Open":1167.82996,"High":1176.52002,"Low":1163.52002,"Close":1163.68994,"Adj Close":1163.68994,"Volume":1556300}
{"Symbol":"GOOG","Date":"2018-01-31","Open":1170.56995,"High":1173,"Low":1159.13,"Close":1169.93994,"Adj Close":1169.93994,"Volume":1538700}
{"Symbol":"GOOG","Date":"2018-02-01","Open":1162.60999,"High":1174,"Low":1157.52002,"Close":1167.69995,"Adj Close":1167.69995,"Volume":2412100}
{"Symbol":"GOOG","Date":"2018-02-02","Open":1122,"High":1123.06995,"Low":1107.27795,"Close":1111.90002,"Adj Close":1111.90002,"Volume":4857900}
{"Symbol":"GOOG","Date":"2018-02-05","Open":1090.59998,"High":1110,"Low":1052.03003,"Close":1055.80005,"Adj Close":1055.80005,"Volume":3798300}
{"Symbol":"GOOG","Date":"2018-02-06","Open":1027.18005,"High":1081.70996,"Low":1023.13702,"Close":1080.59998,"Adj Close":1080.59998,"Volume":3448000}
{"Symbol":"GOOG","Date":"2018-02-07","Open":1081.54004,"High":1081.78003,"Low":1048.26001,"Close":1048.57996,"Adj Close":1048.57996,"Volume":2369200}
{"Symbol":"GOOG","Date":"2018-02-08","Open":1055.41003,"High":1058.62,"Low":1000.65997,"Close":1001.52002,"Adj Close":1001.52002,"Volume":2859100}
{"Symbol":"GOOG","Date":"2018-02-09","Open":1017.25,"High":1043.96997,"Low":992.56,"Close":1037.78003,"Adj Close":1037.78003,"Volume":3505900}
{"Symbol":"GOOG","Date":"2018-02-12","Open":1048,"High":1061.5,"Low":1040.92798,"Close":1051.93994,"Adj Close":1051.93994,"Volume":2057700}
{"Symbol":"GOOG","Date":"2018-02-13","Open":1045,"High":1058.37,"Low":1044.08704,"Close":1052.09998,"Adj Close":1052.09998,"Volume":1265100}
{"Symbol":"GOOG","Date":"2018-02-14","Open":1048.94995,"High":1071.71997,"Low":1046.75,"Close":1069.69995,"Adj Close":1069.69995,"Volume":1555800}
{"Symbol":"GOOG","Date":"2018-02-15","Open":1079.06995,"High":1091.479,"Low":1064.33997,"Close":1089.52002,"Adj Close":1089.52002,"Volume":1843400}
{"Symbol":"GOOG","Date":"2018-02-16","Open":1088.41003,"High":1104.67004,"Low":1088.31299,"Close":1094.80005,"Adj Close":1094.80005,"Volume":1681600}
{"Symbol":"GOOG","Date":"2018-02-20","Open":1090.56995,"High":1113.94995,"Low":1088.52002,"Close":1102.45996,"Adj Close":1102.45996,"Volume":1423100}
{"Symbol":"GOOG","Date":"2018-02-21","Open":1106.46997,"High":1133.96997,"Low":1106.32996,"Close":1111.33997,"Adj Close":1111.33997,"Volume":1512900}
{"Symbol":"GOOG","Date":"2018-02-22","Open":1116.18994,"High":1122.81995,"Low":1102.58997,"Close":1106.63,"Adj Close":1106.63,"Volume":1317200}
{"Symbol":"GOOG","Date":"2018-02-23","Open":1112.64001,"High":1127.28003,"Low":1104.71399,"Close":1126.79004,"Adj Close":1126.79004,"Volume":1261000}
{"Symbol":"GOOG","Date":"2018-02-26","Open":1127.80005,"High":1143.95996,"Low":1126.69495,"Close":1143.75,"Adj Close":1143.75,"Volume":1559100}
{"Symbol":"GOOG","Date":"2018-02-27","Open":1141.23999,"High":1144.04004,"Low":1118,"Close":1118.29004,"Adj Close":1118.29004,"Volume":1774100}
{"Symbol":"GOOG","Date":"2018-02-28","Open":1123.03003,"High":1127.53003,"Low":1103.23999,"Close":1104.72998,"Adj Close":1104.72998,"Volume":1882600}
{"Symbol":"GOOG","Date":"2018-03-01","Open":1107.87,"High":1110.12,"Low":1067.00098,"Close":1069.52002,"Adj Close":1069.52002,"Volume":2515900}
{"Symbol":"GOOG","Date":"2018-03-02","Open":1053.07996,"High":1081.99902,"Low":1048.11499,"Close":1078.92004,"Adj Close":1078.92004,"Volume":2271600}
{"Symbol":"GOOG","Date":"2018-03-05","Open":1075.14001,"High":1097.09998,"Low":1069,"Close":1090.93005,"Adj Close":1090.93005,"Volume":1202200}
{"Symbol":"GOOG","Date":"2018-03-06","Open":1099.21997,"High":1101.84998,"Low":1089.77502,"Close":1095.06006,"Adj Close":1095.06006,"Volume":1532800}
{"Symbol":"GOOG","Date":"2018-03-07","Open":1089.18994,"High":1112.21997,"Low":1085.48206,"Close":1109.64001,"Adj Close":1109.64001,"Volume":1292500}
{"Symbol":"GOOG","Date":"2018-03-08","Open":1115.31995,"High":1127.59998,"Low":1112.80005,"Close":1126,"Adj Close":1126,"Volume":1355100}
{"Symbol":"GOOG","Date":"2018-03-09","Open":1136,"High":1160.80005,"Low":1132.46106,"Close":1160.04004,"Adj Close":1160.04004,"Volume":2128000}
{"Symbol":"GOOG","Date":"2018-03-12","Open":1163.84998,"High":1177.05005,"Low":1157.42004,"Close":1164.5,"Adj Close":1164.5,"Volume":2172300}
{"Symbol":"GOOG","Date":"2018-03-13","Open":1170,"High":1176.76001,"Low":1133.32996,"Close":1138.17004,"Adj Close":1138.17004,"Volume":1907200}
{"Symbol":"GOOG","Date":"2018-03-14","Open":1145.20996,"High":1158.58997,"Low":1141.43994,"Close":1149.48999,"Adj Close":1149.48999,"Volume":1291400}
{"Symbol":"GOOG","Date":"2018-03-15","Open":1149.95996,"High":1161.07996,"Low":1134.54004,"Close":1149.57996,"Adj Close":1149.57996,"Volume":1395400}
{"Symbol":"GOOG","Date":"2018-03-16","Open":1154.14001,"High":1155.88,"Low":1131.95996,"Close":1135.72998,"Adj Close":1135.72998,"Volume":3092000}
{"Symbol":"GOOG","Date":"2018-03-19","Open":1120.01001,"High":1121.98999,"Low":1089.01001,"Close":1099.81995,"Adj Close":1099.81995,"Volume":2805900}
{"Symbol":"GOOG","Date":"2018-03-20","Open":1099,"High":1105.19995,"Low":1083.45996,"Close":1097.70996,"Adj Close":1097.70996,"Volume":1831900}
{"Symbol":"GOOG","Date":"2018-03-21","Open":1092.73999,"High":1106.30005,"Low":1085.15002,"Close":1090.88,"Adj Close":1090.88,"Volume":1878900}
{"Symbol":"GOOG","Date":"2018-03-22","Open":1081.88,"High":1082.90002,"Low":1045.91003,"Close":1049.07996,"Adj Close":1049.07996,"Volume":2667000}
{"Symbol":"GOOG","Date":"2018-03-23","Open":1047.03003,"High":1063.35999,"Low":1021.21997,"Close":1021.57001,"Adj Close":1021.57001,"Volume":2156700}
{"Symbol":"GOOG","Date":"2018-03-26","Open":1046,"High":1055.63,"Low":1008.40002,"Close":1053.20996,"Adj Close":1053.20996,"Volume":2665100}
{"Symbol":"GOOG","Date":"2018-03-27","Open":1063,"High":1064.83899,"Low":996.91998,"Close":1005.09998,"Adj Close":1005.09998,"Volume":3095300}
{"Symbol":"GOOG","Date":"2018-03-28","Open":998,"High":1024.22998,"Low":980.64001,"Close":1004.56,"Adj Close":1004.56,"Volume":3369300}
{"Symbol":"GOOG","Date":"2018-03-29","Open":1011.63,"High":1043,"Low":1002.90002,"Close":1031.79004,"Adj Close":1031.79004,"Volume":2726800}
{"Symbol":"GOOG","Date":"2018-04-02","Open":1022.82001,"High":1034.80005,"Low":990.37,"Close":1006.46997,"Adj Close":1006.46997,"Volume":2680400}
{"Symbol":"GOOG","Date":"2018-04-03","Open":1013.90997,"High":1020.98999,"Low":994.07001,"Close":1013.40997,"Adj Close":1013.40997,"Volume":2275100}
{"Symbol":"GOOG","Date":"2018-04-04","Open":993.40997,"High":1028.71802,"Low":993,"Close":1025.14001,"Adj Close":1025.14001,"Volume":2484700}
{"Symbol":"GOOG","Date":"2018-04-05","Open":1041.32996,"High":1042.79004,"Low":1020.13098,"Close":1027.81006,"Adj Close":1027.81006,"Volume":1363000}
{"Symbol":"GOOG","Date":"2018-04-06","Open":1020,"High":1031.42004,"Low":1003.03003,"Close":1007.03998,"Adj Close":1007.03998,"Volume":1746400}
{"Symbol":"GOOG","Date":"2018-04-09","Open":1016.79999,"High":1039.59998,"Low":1014.08002,"Close":1015.45001,"Adj Close":1015.45001,"Volume":1751600}
{"Symbol":"GOOG","Date":"2018-04-10","Open":1026.43994,"High":1036.28003,"Low":1011.34003,"Close":1031.64001,"Adj Close":1031.64001,"Volume":1974500}
{"Symbol":"GOOG","Date":"2018-04-11","Open":1027.98999,"High":1031.36401,"Low":1015.87,"Close":1019.96997,"Adj Close":1019.96997,"Volume":1483900}
{"Symbol":"GOOG","Date":"2018-04-12","Open":1025.04004,"High":1040.68994,"Low":1021.435,"Close":1032.51001,"Adj Close":1032.51001,"Volume":1357000}
{"Symbol":"GOOG","Date":"2018-04-13","Open":1040.88,"High":1046.42004,"Low":1022.97998,"Close":1029.27002,"Adj Close":1029.27002,"Volume":1223000}
{"Symbol":"GOOG","Date":"2018-04-16","Open":1037,"High":1043.23999,"Low":1026.73999,"Close":1037.97998,"Adj Close":1037.97998,"Volume":1211200}
{"Symbol":"GOOG","Date":"2018-04-17","Open":1051.37,"High":1077.88,"Low":1048.26001,"Close":1074.16003,"Adj Close":1074.16003,"Volume":2320300}
{"Symbol":"GOOG","Date":"2018-04-18","Open":1077.43005,"High":1077.43005,"Low":1066.22498,"Close":1072.07996,"Adj Close":1072.07996,"Volume":1344100}
{"Symbol":"GOOG","Date":"2018-04-19","Open":1069.40002,"High":1094.16504,"Low":1068.18005,"Close":1087.69995,"Adj Close":1087.69995,"Volume":1747700}
{"Symbol":"GOOG","Date":"2018-04-20","Open":1082,"High":1092.34998,"Low":1069.56995,"Close":1072.95996,"Adj Close":1072.95996,"Volume":1889700}
{"Symbol":"GOOG","Date":"2018-04-23","Open":1077.85999,"High":1082.71997,"Low":1060.69995,"Close":1067.44995,"Adj Close":1067.44995,"Volume":2341300}
{"Symbol":"GOOG","Date":"2018-04-24","Open":1052,"High":1057,"Low":1010.59003,"Close":1019.97998,"Adj Close":1019.97998,"Volume":4760300}
{"Symbol":"GOOG","Date":"2018-04-25","Open":1025.52002,"High":1032.48999,"Low":1015.31,"Close":1021.17999,"Adj Close":1021.17999,"Volume":2391100}
{"Symbol":"GOOG","Date":"2018-04-26","Open":1029.51001,"High":1047.97998,"Low":1018.19,"Close":1040.04004,"Adj Close":1040.04004,"Volume":2079500}
{"Symbol":"GOOG","Date":"2018-04-27","Open":1046,"High":1049.5,"Low":1025.58997,"Close":1030.05005,"Adj Close":1030.05005,"Volume":1619800}
{"Symbol":"GOOG","Date":"2018-04-30","Open":1030.01001,"High":1037,"Low":1016.84998,"Close":1017.33002,"Adj Close":1017.33002,"Volume":1671300}
{"Symbol":"GOOG","Date":"2018-05-01","Open":1013.65997,"High":1038.46997,"Low":1008.21002,"Close":1037.31006,"Adj Close":1037.31006,"Volume":1427900}
{"Symbol":"GOOG","Date":"2018-05-02","Open":1028.09998,"High":1040.38904,"Low":1022.87,"Close":1024.38,"Adj Close":1024.38,"Volume":1603100}
{"Symbol":"GOOG","Date":"2018-05-03","Open":1019,"High":1029.67505,"Low":1006.28998,"Close":1023.71997,"Adj Close":1023.71997,"Volume":1815100}
{"Symbol":"GOOG","Date":"2018-05-04","Open":1016.90002,"High":1048.51001,"Low":1016.90002,"Close":1048.20996,"Adj Close":1048.20996,"Volume":1938700}
{"Symbol":"GOOG","Date":"2018-05-07","Open":1049.22998,"High":1061.68005,"Low":1047.09998,"Close":1054.79004,"Adj Close":1054.79004,"Volume":1466100}
{"Symbol":"GOOG","Date":"2018-05-08","Open":1058.54004,"High":1060.55005,"Low":1047.14502,"Close":1053.91003,"Adj Close":1053.91003,"Volume":1217700}
{"Symbol":"GOOG","Date":"2018-05-09","Open":1058.09998,"High":1085.43994,"Low":1056.36499,"Close":1082.76001,"Adj Close":1082.76001,"Volume":2032800}
{"Symbol":"GOOG","Date":"2018-05-10","Open":1086.03003,"High":1100.43994,"Low":1085.64001,"Close":1097.56995,"Adj Close":1097.56995,"Volume":1443000}
{"Symbol":"GOOG","Date":"2018-05-11","Open":1093.59998,"High":1101.32996,"Low":1090.91003,"Close":1098.26001,"Adj Close":1098.26001,"Volume":1201200}
{"Symbol":"AAPL","Date":"2013-05-13","Open":64.50143,"High":65.41428,"Low":64.5,"Close":64.96286,"Adj Close":50.96163,"Volume":79237200}
{"Symbol":"AAPL","Date":"2013-05-14","Open":64.83572,"High":65.02857,"Low":63.16429,"Close":63.40857,"Adj Close":49.74233,"Volume":111779500}
{"Symbol":"AAPL","Date":"2013-05-15","Open":62.73714,"High":63,"Low":60.33714,"Close":61.26429,"Adj Close":48.06019,"Volume":185403400}
{"Symbol":"AAPL","Date":"2013-05-16","Open":60.46286,"High":62.55,"Low":59.84286,"Close":62.08286,"Adj Close":48.70233,"Volume":150801000}
{"Symbol":"AAPL","Date":"2013-05-17","Open":62.72143,"High":62.87,"Low":61.57286,"Close":61.89429,"Adj Close":48.55441,"Volume":106976100}
{"Symbol":"AAPL","Date":"2013-05-20","Open":61.70143,"High":63.68572,"Low":61.44286,"Close":63.27571,"Adj Close":49.6381,"Volume":112894600}
{"Symbol":"AAPL","Date":"2013-05-21","Open":62.59286,"High":63.64,"Low":62.02857,"Close":62.80857,"Adj Close":49.27163,"Volume":114005500}
{"Symbol":"AAPL","Date":"2013-05-22","Open":63.43572,"High":64.05,"Low":62.60286,"Close":63.05,"Adj Close":49.46102,"Volume":110759600}
{"Symbol":"AAPL","Date":"2013-05-23","Open":62.27857,"High":63.73714,"Low":62.25571,"Close":63.16286,"Adj Close":49.54956,"Volume":88255300}
{"Symbol":"AAPL","Date":"2013-05-24","Open":62.97857,"High":63.66571,"Low":62.90857,"Close":63.59286,"Adj Close":49.88689,"Volume":69041700}
{"Symbol":"AAPL","Date":"2013-05-28","Open":64.27143,"High":64.44428,"Low":62.97857,"Close":63.06286,"Adj Close":49.47113,"Volume":96536300}
{"Symbol":"AAPL","Date":"2013-05-29","Open":62.85714,"High":63.92857,"Low":62.77143,"Close":63.56428,"Adj Close":49.86447,"Volume":82644100}
{"Symbol":"AAPL","Date":"2013-05-30","Open":63.66429,"High":64.92857,"Low":63.50143,"Close":64.51143,"Adj Close":50.60748,"Volume":88379900}
{"Symbol":"AAPL","Date":"2013-05-31","Open":64.64286,"High":65.3,"Low":64.21429,"Close":64.24715,"Adj Close":50.40016,"Volume":96075700}
{"Symbol":"AAPL","Date":"2013-06-03","Open":64.39,"High":64.62286,"Low":63.21143,"Close":64.38857,"Adj Close":50.5111,"Volume":93088100}
{"Symbol":"AAPL","Date":"2013-06-04","Open":64.74571,"High":64.91857,"Low":63.91286,"Close":64.18714,"Adj Close":50.35309,"Volume":73182200}
{"Symbol":"AAPL","Date":"2013-06-05","Open":63.66429,"High":64.38857,"Low":63.38714,"Close":63.58714,"Adj Close":49.8824,"Volume":72647400}
{"Symbol":"AAPL","Date":"2013-06-06","Open":63.63857,"High":63.85714,"Low":62.00714,"Close":62.63714,"Adj Close":49.13716,"Volume":104233500}
{"Symbol":"AAPL","Date":"2013-06-07","Open":62.35714,"High":63.32,"Low":61.82429,"Close":63.11572,"Adj Close":49.51258,"Volume":101133900}
{"Symbol":"AAPL","Date":"2013-06-10","Open":63.53286,"High":64.15429,"Low":62.4,"Close":62.69857,"Adj Close":49.18534,"Volume":112538300}
{"Symbol":"AAPL","Date":"2013-06-11","Open":62.24857,"High":63.25143,"Low":61.90286,"Close":62.51429,"Adj Close":49.04078,"Volume":71528100}
{"Symbol":"AAPL","Date":"2013-06-12","Open":62.78571,"High":63.03571,"Low":61.64286,"Close":61.74143,"Adj Close":48.43449,"Volume":66306800}
{"Symbol":"AAPL","Date":"2013-06-13","Open":61.78571,"High":62.44857,"Low":61.25,"Close":62.28,"Adj Close":48.85699,"Volume":71458100}
{"Symbol":"AAPL","Date":"2013-06-14","Open":62.2,"High":62.32715,"Low":61.21429,"Close":61.43572,"Adj Close":48.19467,"Volume":67966500}
{"Symbol":"AAPL","Date":"2013-06-17","Open":61.63428,"High":62.24286,"Low":61.48,"Close":61.71429,"Adj Close":48.4132,"Volume":64853600}
{"Symbol":"AAPL","Date":"2013-06-18","Open":61.65143,"High":62.12857,"Low":61.45857,"Close":61.68143,"Adj Close":48.38742,"Volume":48756400}
{"Symbol":"AAPL","Date":"2013-06-19","Open":61.62857,"High":61.66571,"Low":60.42857,"Close":60.42857,"Adj Close":47.40459,"Volume":77735000}
{"Symbol":"AAPL","Date":"2013-06-20","Open":59.9,"High":60.85429,"Low":59.31,"Close":59.54857,"Adj Close":46.71426,"Volume":89327700}
{"Symbol":"AAPL","Date":"2013-06-21","Open":59.78429,"High":60,"Low":58.3,"Close":59.07143,"Adj Close":46.33995,"Volume":120279600}
{"Symbol":"AAPL","Date":"2013-06-24","Open":58.2,"High":58.38,"Low":56.86429,"Close":57.50571,"Adj Close":45.1117,"Volume":120186500}
{"Symbol":"AAPL","Date":"2013-06-25","Open":57.95714,"High":58.25571,"Low":56.97572,"Close":57.51857,"Adj Close":45.12177,"Volume":78540700}
{"Symbol":"AAPL","Date":"2013-06-26","Open":57.7,"High":57.82715,"Low":56.52286,"Close":56.86714,"Adj Close":44.61074,"Volume":91931000}
{"Symbol":"AAPL","Date":"2013-06-27","Open":57.03571,"High":57.34143,"Low":56.22,"Close":56.25428,"Adj Close":44.12997,"Volume":84311500}
{"Symbol":"AAPL","Date":"2013-06-28","Open":55.90857,"High":57.18143,"Low":55.55286,"Close":56.64714,"Adj Close":44.43816,"Volume":144629100}
{"Symbol":"AAPL","Date":"2013-07-01","Open":57.52714,"High":58.89571,"Low":57.31714,"Close":58.46,"Adj Close":45.8603,"Volume":97763400}
{"Symbol":"AAPL","Date":"2013-07-02","Open":58.56572,"High":60.23286,"Low":58.49572,"Close":59.78429,"Adj Close":46.89916,"Volume":117466300}
{"Symbol":"AAPL","Date":"2013-07-03","Open":60.12286,"High":60.42571,"Low":59.63571,"Close":60.11429,"Adj Close":47.15804,"Volume":60232200}
{"Symbol":"AAPL","Date":"2013-07-05","Open":60.05571,"High":60.47,"Low":59.33571,"Close":59.63143,"Adj Close":46.77925,"Volume":68506200}
{"Symbol":"AAPL","Date":"2013-07-08","Open":60.01571,"High":60.14286,"Low":58.66429,"Close":59.29286,"Adj Close":46.51366,"Volume":74534600}
{"Symbol":"AAPL","Date":"2013-07-09","Open":59.08571,"High":60.5,"Low":58.62571,"Close":60.33571,"Adj Close":47.33174,"Volume":88146100}
{"Symbol":"AAPL","Date":"2013-07-10","Open":59.94286,"High":60.68572,"Low":59.75,"Close":60.10429,"Adj Close":47.1502,"Volume":70351400}
{"Symbol":"AAPL","Date":"2013-07-11","Open":60.42143,"High":61.17857,"Low":60.16714,"Close":61.04143,"Adj Close":47.88536,"Volume":81573100}
{"Symbol":"AAPL","Date":"2013-07-12","Open":61.09286,"High":61.39857,"Low":60.48714,"Close":60.93,"Adj Close":47.79794,"Volume":69890800}
{"Symbol":"AAPL","Date":"2013-07-15","Open":60.71571,"High":61.63714,"Low":60.68572,"Close":61.06286,"Adj Close":47.90217,"Volume":60479300}
{"Symbol":"AAPL","Date":"2013-07-16","Open":60.93143,"High":61.53,"Low":60.59571,"Close":61.45714,"Adj Close":48.21148,"Volume":54134500}
{"Symbol":"AAPL","Date":"2013-07-17","Open":61.38571,"High":61.74572,"Low":61.17429,"Close":61.47286,"Adj Close":48.22381,"Volume":49747600}
{"Symbol":"AAPL","Date":"2013-07-18","Open":61.91143,"High":62.12429,"Low":61.51571,"Close":61.68,"Adj Close":48.3863,"Volume":54719700}
{"Symbol":"AAPL","Date":"2013-07-19","Open":61.87143,"High":61.99714,"Low":60.62143,"Close":60.70714,"Adj Close":47.62313,"Volume":67180400}
{"Symbol":"AAPL","Date":"2013-07-22","Open":61.35143,"High":61.39286,"Low":60.78143,"Close":60.90143,"Adj Close":47.77554,"Volume":51949100}
{"Symbol":"AAPL","Date":"2013-07-23","Open":60.85714,"High":60.99429,"Low":59.81572,"Close":59.85571,"Adj Close":46.95521,"Volume":92348900}
{"Symbol":"AAPL","Date":"2013-07-24","Open":62.70428,"High":63.51286,"Low":62.18,"Close":62.93,"Adj Close":49.36691,"Volume":147984200}
{"Symbol":"AAPL","Date":"2013-07-25","Open":62.95714,"High":63.05714,"Low":62.25857,"Close":62.64286,"Adj Close":49.14164,"Volume":57373400}
{"Symbol":"AAPL","Date":"2013-07-26","Open":62.18572,"High":63.00571,"Low":62.04857,"Close":62.99857,"Adj Close":49.42069,"Volume":50038100}
{"Symbol":"AAPL","Date":"2013-07-29","Open":62.97143,"High":64.28429,"Low":62.88571,"Close":63.97,"Adj Close":50.18276,"Volume":62014400}
{"Symbol":"AAPL","Date":"2013-07-30","Open":64.28,"High":65.30714,"Low":64.17571,"Close":64.76,"Adj Close":50.80248,"Volume":77355600}
{"Symbol":"AAPL","Date":"2013-07-31","Open":64.99857,"High":65.33428,"Low":64.20428,"Close":64.64714,"Adj Close":50.71395,"Volume":80739400}
{"Symbol":"AAPL","Date":"2013-08-01","Open":65.10714,"High":65.25714,"Low":64.75143,"Close":65.24,"Adj Close":51.17902,"Volume":51562700}
{"Symbol":"AAPL","Date":"2013-08-02","Open":65.43,"High":66.12143,"Low":65.23714,"Close":66.07714,"Adj Close":51.83573,"Volume":68695900}
{"Symbol":"AAPL","Date":"2013-08-05","Open":66.38429,"High":67.23857,"Low":66.02143,"Close":67.06428,"Adj Close":52.61013,"Volume":79713900}
{"Symbol":"AAPL","Date":"2013-08-06","Open":66.86,"High":67.41286,"Low":66.02428,"Close":66.46429,"Adj Close":52.13945,"Volume":83714400}
{"Symbol":"AAPL","Date":"2013-08-07","Open":66.25714,"High":66.71429,"Low":65.96714,"Close":66.42571,"Adj Close":52.10919,"Volume":74714500}
{"Symbol":"AAPL","Date":"2013-08-08","Open":66.26572,"High":66.3,"Low":65.42142,"Close":65.85857,"Adj Close":54.15066,"Volume":63944300}
{"Symbol":"AAPL","Date":"2013-08-09","Open":65.52,"High":65.78,"Low":64.80714,"Close":64.92142,"Adj Close":53.38011,"Volume":66716300}
{"Symbol":"AAPL","Date":"2013-08-12","Open":65.26572,"High":66.95,"Low":65.23286,"Close":66.76572,"Adj Close":54.89654,"Volume":91108500}
{"Symbol":"AAPL","Date":"2013-08-13","Open":67.27715,"High":70.66572,"Low":66.86429,"Close":69.93857,"Adj Close":57.50534,"Volume":220485300}
{"Symbol":"AAPL","Date":"2013-08-14","Open":71.12572,"High":72.03571,"Low":70.48572,"Close":71.21429,"Adj Close":58.55428,"Volume":189093100}
{"Symbol":"AAPL","Date":"2013-08-15","Open":70.91715,"High":71.77143,"Low":69.86857,"Close":71.13,"Adj Close":58.48497,"Volume":122573500}
{"Symbol":"AAPL","Date":"2013-08-16","Open":71.45,"High":71.84857,"Low":71.26572,"Close":71.76143,"Adj Close":59.00415,"Volume":90576500}
{"Symbol":"AAPL","Date":"2013-08-19","Open":72.04857,"High":73.39143,"Low":72,"Close":72.53429,"Adj Close":59.63961,"Volume":127629600}
{"Symbol":"AAPL","Date":"2013-08-20","Open":72.81571,"High":72.93857,"Low":71.54572,"Close":71.58143,"Adj Close":58.85616,"Volume":89672100}
{"Symbol":"AAPL","Date":"2013-08-21","Open":71.94143,"High":72.45,"Low":71.6,"Close":71.76572,"Adj Close":59.00767,"Volume":83969900}
{"Symbol":"AAPL","Date":"2013-08-22","Open":72.14,"High":72.22714,"Low":71.17142,"Close":71.85143,"Adj Close":59.07815,"Volume":61051900}
{"Symbol":"AAPL","Date":"2013-08-23","Open":71.89571,"High":71.90714,"Low":71.33572,"Close":71.57429,"Adj Close":58.85027,"Volume":55682900}
{"Symbol":"AAPL","Date":"2013-08-26","Open":71.53571,"High":72.88571,"Low":71.5,"Close":71.85286,"Adj Close":59.07933,"Volume":82741400}
{"Symbol":"AAPL","Date":"2013-08-27","Open":71.14286,"High":71.78714,"Low":69.47143,"Close":69.79857,"Adj Close":57.39023,"Volume":106047200}
{"Symbol":"AAPL","Date":"2013-08-28","Open":69.42857,"High":70.82858,"Low":69.42857,"Close":70.12857,"Adj Close":57.66156,"Volume":76902000}
{"Symbol":"AAPL","Date":"2013-08-29","Open":70.23572,"High":70.92857,"Low":70.16143,"Close":70.24286,"Adj Close":57.75552,"Volume":59914400}
{"Symbol":"AAPL","Date":"2013-08-30","Open":70.28571,"High":70.42142,"Low":69.5,"Close":69.60286,"Adj Close":57.22931,"Volume":68074300}
{"Symbol":"AAPL","Date":"2013-09-03","Open":70.44286,"High":71.51428,"Low":69.62143,"Close":69.79714,"Adj Close":57.38906,"Volume":82982200}
{"Symbol":"AAPL","Date":"2013-09-04","Open":71.36571,"High":71.74857,"Low":70.89714,"Close":71.24143,"Adj Close":58.57659,"Volume":86258200}
{"Symbol":"AAPL","Date":"2013-09-05","Open":71.46429,"High":71.52571,"Low":70.52,"Close":70.75285,"Adj Close":58.17487,"Volume":59091900}
{"Symbol":"AAPL","Date":"2013-09-06","Open":71.20571,"High":71.34,"Low":69.99286,"Close":71.17429,"Adj Close":58.52138,"Volume":89881400}
{"Symbol":"AAPL","Date":"2013-09-09","Open":72.14286,"High":72.56,"Low":71.92571,"Close":72.31,"Adj Close":59.45521,"Volume":85171800}
{"Symbol":"AAPL","Date":"2013-09-10","Open":72.31428,"High":72.49286,"Low":69.92857,"Close":70.66286,"Adj Close":58.10086,"Volume":185798900}
{"Symbol":"AAPL","Date":"2013-09-11","Open":66.71571,"High":67.67,"Low":66.40143,"Close":66.81571,"Adj Close":54.93765,"Volume":224674100}
{"Symbol":"AAPL","Date":"2013-09-12","Open":66.92857,"High":67.91428,"Low":66.57286,"Close":67.52715,"Adj Close":55.5226,"Volume":101012800}
{"Symbol":"AAPL","Date":"2013-09-13","Open":67.04857,"High":67.40429,"Low":66.38571,"Close":66.41428,"Adj Close":54.60758,"Volume":74708900}
{"Symbol":"AAPL","Date":"2013-09-16","Open":65.85714,"High":65.94428,"Low":63.88857,"Close":64.30286,"Adj Close":52.87151,"Volume":135926700}
{"Symbol":"AAPL","Date":"2013-09-17","Open":63.99429,"High":65.67286,"Low":63.92857,"Close":65.04572,"Adj Close":53.4823,"Volume":99845200}
{"Symbol":"AAPL","Date":"2013-09-18","Open":66.16857,"High":66.62143,"Low":65.80857,"Close":66.38286,"Adj Close":54.58174,"Volume":114215500}
{"Symbol":"AAPL","Date":"2013-09-19","Open":67.24286,"High":67.97572,"Low":67.03571,"Close":67.47143,"Adj Close":55.4768,"Volume":101135300}
{"Symbol":"AAPL","Date":"2013-09-20","Open":68.28571,"High":68.36429,"Low":66.57143,"Close":66.77286,"Adj Close":54.90241,"Volume":174825700}
{"Symbol":"AAPL","Date":"2013-09-23","Open":70.87143,"High":70.98714,"Low":68.94286,"Close":70.09143,"Adj Close":57.63103,"Volume":190526700}
{"Symbol":"AAPL","Date":"2013-09-24","Open":70.69714,"High":70.78142,"Low":69.68857,"Close":69.87143,"Adj Close":57.45015,"Volume":91086100}
{"Symbol":"AAPL","Date":"2013-09-25","Open":69.88571,"High":69.94857,"Low":68.77571,"Close":68.79,"Adj Close":56.56096,"Volume":79239300}
{"Symbol":"AAPL","Date":"2013-09-26","Open":69.42857,"High":69.79429,"Low":69.12857,"Close":69.46,"Adj Close":57.11184,"Volume":59305400}
{"Symbol":"AAPL","Date":"2013-09-27","Open":69.11143,"High":69.23857,"Low":68.67429,"Close":68.96429,"Adj Close":56.70427,"Volume":57010100}
{"Symbol":"AAPL","Date":"2013-09-30","Open":68.17857,"High":68.80857,"Low":67.77286,"Close":68.10714,"Adj Close":55.99949,"Volume":65039100}
{"Symbol":"AAPL","Date":"2013-10-01","Open":68.35,"High":69.87714,"Low":68.34,"Close":69.70857,"Adj Close":57.31623,"Volume":88470900}
{"Symbol":"AAPL","Date":"2013-10-02","Open":69.37572,"High":70.25714,"Low":69.10714,"Close":69.93714,"Adj Close":57.50417,"Volume":72296000}
{"Symbol":"AAPL","Date":"2013-10-03","Open":70.07286,"High":70.33572,"Low":68.67714,"Close":69.05857,"Adj Close":56.78178,"Volume":80688300}
{"Symbol":"AAPL","Date":"2013-10-04","Open":69.12286,"High":69.22857,"Low":68.37143,"Close":69.00429,"Adj Close":56.73715,"Volume":64717100}
{"Symbol":"AAPL","Date":"2013-10-07","Open":69.50857,"High":70.37857,"Low":69.33572,"Close":69.67857,"Adj Close":57.29156,"Volume":78073100}
{"Symbol":"AAPL","Date":"2013-10-08","Open":69.99143,"High":70.09143,"Low":68.64857,"Close":68.70571,"Adj Close":56.49166,"Volume":72729300}
{"Symbol":"AAPL","Date":"2013-10-09","Open":69.23428,"High":69.68429,"Low":68.32571,"Close":69.51286,"Adj Close":57.15532,"Volume":75431300}
{"Symbol":"AAPL","Date":"2013-10-10","Open":70.18857,"High":70.34,"Low":69.57714,"Close":69.94857,"Adj Close":57.51356,"Volume":69650700}
{"Symbol":"AAPL","Date":"2013-10-11","Open":69.57,"High":70.54857,"Low":69.30857,"Close":70.40143,"Adj Close":57.88592,"Volume":66934700}
{"Symbol":"AAPL","Date":"2013-10-14","Open":69.97572,"High":71.08285,"Low":69.90714,"Close":70.86285,"Adj Close":58.26532,"Volume":65474500}
{"Symbol":"AAPL","Date":"2013-10-15","Open":71.07286,"High":71.71429,"Low":70.78857,"Close":71.24,"Adj Close":58.57542,"Volume":80018400}
{"Symbol":"AAPL","Date":"2013-10-16","Open":71.54143,"High":71.79,"Low":71.31857,"Close":71.58714,"Adj Close":58.86084,"Volume":62775300}
{"Symbol":"AAPL","Date":"2013-10-17","Open":71.42571,"High":72.11143,"Low":71.38286,"Close":72.07143,"Adj Close":59.25904,"Volume":63398300}
{"Symbol":"AAPL","Date":"2013-10-18","Open":72.28429,"High":72.75143,"Low":72.24429,"Close":72.69857,"Adj Close":59.77469,"Volume":72635500}
{"Symbol":"AAPL","Date":"2013-10-21","Open":73.11,"High":74.9,"Low":73.07429,"Close":74.48,"Adj Close":61.23943,"Volume":99526700}
{"Symbol":"AAPL","Date":"2013-10-22","Open":75.20143,"High":75.49286,"Low":72.57571,"Close":74.26714,"Adj Close":61.0644,"Volume":133515900}
{"Symbol":"AAPL","Date":"2013-10-23","Open":74.14286,"High":75.09571,"Low":74.14286,"Close":74.99429,"Adj Close":61.66229,"Volume":78430800}
{"Symbol":"AAPL","Date":"2013-10-24","Open":75,"High":76.06715,"Low":74.63571,"Close":75.98714,"Adj Close":62.47864,"Volume":96191200}
{"Symbol":"AAPL","Date":"2013-10-25","Open":75.90286,"High":76.17571,"Low":75.01572,"Close":75.13715,"Adj Close":61.77975,"Volume":84448000}
{"Symbol":"AAPL","Date":"2013-10-28","Open":75.57714,"High":75.85714,"Low":74.74429,"Close":75.69714,"Adj Close":62.2402,"Volume":137610200}
{"Symbol":"AAPL","Date":"2013-10-29","Open":76.61,"High":77.03571,"Low":73.50571,"Close":73.81143,"Adj Close":60.68969,"Volume":158951800}
{"Symbol":"AAPL","Date":"2013-10-30","Open":74.23,"High":75.36,"Low":73.86,"Close":74.98572,"Adj Close":61.65524,"Volume":88540900}
{"Symbol":"AAPL","Date":"2013-10-31","Open":75,"High":75.35571,"Low":74.46714,"Close":74.67142,"Adj Close":61.39682,"Volume":68924100}
{"Symbol":"AAPL","Date":"2013-11-01","Open":74.86,"High":74.97143,"Low":73.69143,"Close":74.29,"Adj Close":61.08321,"Volume":68722500}
{"Symbol":"AAPL","Date":"2013-11-04","Open":74.44286,"High":75.26,"Low":74.11571,"Close":75.25,"Adj Close":61.87254,"Volume":61156900}
{"Symbol":"AAPL","Date":"2013-11-05","Open":74.94,"High":75.55572,"Low":74.71429,"Close":75.06428,"Adj Close":61.71985,"Volume":66303300}
{"Symbol":"AAPL","Date":"2013-11-06","Open":74.87857,"High":74.98,"Low":74.02857,"Close":74.41715,"Adj Close":63.77921,"Volume":55843900}
{"Symbol":"AAPL","Date":"2013-11-07","Open":74.22572,"High":74.74143,"Low":73.19714,"Close":73.21286,"Adj Close":62.74708,"Volume":65655100}
{"Symbol":"AAPL","Date":"2013-11-08","Open":73.51143,"High":74.44714,"Low":73.22714,"Close":74.36571,"Adj Close":63.73511,"Volume":69829200}
{"Symbol":"AAPL","Date":"2013-11-11","Open":74.28429,"High":74.52428,"Low":73.48714,"Close":74.15,"Adj Close":63.55025,"Volume":56863100}
{"Symbol":"AAPL","Date":"2013-11-12","Open":73.95286,"High":74.84571,"Low":73.85714,"Close":74.28714,"Adj Close":63.6678,"Volume":51069200}
{"Symbol":"AAPL","Date":"2013-11-13","Open":74,"High":74.60714,"Low":73.85143,"Close":74.37572,"Adj Close":63.7437,"Volume":49305200}
{"Symbol":"AAPL","Date":"2013-11-14","Open":74.68714,"High":75.61143,"Low":74.55286,"Close":75.45143,"Adj Close":64.66565,"Volume":70604800}
{"Symbol":"AAPL","Date":"2013-11-15","Open":75.22572,"High":75.58428,"Low":74.92714,"Close":74.99857,"Adj Close":64.27752,"Volume":79480100}
{"Symbol":"AAPL","Date":"2013-11-18","Open":74.99857,"High":75.31286,"Low":74.02857,"Close":74.09,"Adj Close":63.49882,"Volume":61236000}
{"Symbol":"AAPL","Date":"2013-11-19","Open":74.14714,"High":74.76857,"Low":73.99571,"Close":74.22143,"Adj Close":63.61148,"Volume":52234700}
{"Symbol":"AAPL","Date":"2013-11-20","Open":74.17571,"High":74.34571,"Low":73.47572,"Close":73.57143,"Adj Close":63.05439,"Volume":48479200}
{"Symbol":"AAPL","Date":"2013-11-21","Open":73.94286,"High":74.45857,"Low":73.38143,"Close":74.44857,"Adj Close":63.80615,"Volume":65506700}
{"Symbol":"AAPL","Date":"2013-11-22","Open":74.21714,"High":74.59428,"Low":74.07571,"Close":74.25714,"Adj Close":63.64208,"Volume":55931400}
{"Symbol":"AAPL","Date":"2013-11-25","Open":74.43143,"High":75.12428,"Low":74.42857,"Close":74.82,"Adj Close":64.12448,"Volume":57327900}
{"Symbol":"AAPL","Date":"2013-11-26","Open":74.87428,"High":76.59143,"Low":74.85714,"Close":76.2,"Adj Close":65.3072,"Volume":100345700}
{"Symbol":"AAPL","Date":"2013-11-27","Open":76.61571,"High":78,"Low":76.2,"Close":77.99429,"Adj Close":66.84501,"Volume":90862100}
{"Symbol":"AAPL","Date":"2013-11-29","Open":78.49715,"High":79.76143,"Low":78.25857,"Close":79.43857,"Adj Close":68.0828,"Volume":79531900}
{"Symbol":"AAPL","Date":"2013-12-02","Open":79.71429,"High":80.61857,"Low":78.68857,"Close":78.74715,"Adj Close":67.49024,"Volume":118136200}
{"Symbol":"AAPL","Date":"2013-12-03","Open":79.75714,"High":80.91143,"Low":79.66857,"Close":80.90286,"Adj Close":69.33779,"Volume":112742000}
{"Symbol":"AAPL","Date":"2013-12-04","Open":80.78571,"High":81.31286,"Low":80.11714,"Close":80.71429,"Adj Close":69.17617,"Volume":94452400}
{"Symbol":"AAPL","Date":"2013-12-05","Open":81.80714,"High":82.16286,"Low":80.91572,"Close":81.12857,"Adj Close":69.53123,"Volume":111895000}
{"Symbol":"AAPL","Date":"2013-12-06","Open":80.82714,"High":80.96429,"Low":79.93857,"Close":80.00285,"Adj Close":68.56645,"Volume":86088100}
{"Symbol":"AAPL","Date":"2013-12-09","Open":80.12857,"High":81.36857,"Low":80.12857,"Close":80.91857,"Adj Close":69.35125,"Volume":80123400}
{"Symbol":"AAPL","Date":"2013-12-10","Open":80.51143,"High":81.12572,"Low":80.17142,"Close":80.79285,"Adj Close":69.24353,"Volume":69567400}
{"Symbol":"AAPL","Date":"2013-12-11","Open":81,"High":81.56715,"Low":79.95571,"Close":80.19428,"Adj Close":68.7305,"Volume":89929700}
{"Symbol":"AAPL","Date":"2013-12-12","Open":80.30572,"High":80.76286,"Low":80.00429,"Close":80.07714,"Adj Close":68.63012,"Volume":65572500}
{"Symbol":"AAPL","Date":"2013-12-13","Open":80.40714,"High":80.41143,"Low":79.09571,"Close":79.20428,"Adj Close":67.88203,"Volume":83205500}
{"Symbol":"AAPL","Date":"2013-12-16","Open":79.28857,"High":80.37714,"Low":79.28714,"Close":79.64286,"Adj Close":68.25793,"Volume":70648200}
{"Symbol":"AAPL","Date":"2013-12-17","Open":79.40143,"High":79.92,"Low":79.05428,"Close":79.28429,"Adj Close":67.95059,"Volume":57475600}
{"Symbol":"AAPL","Date":"2013-12-18","Open":78.52857,"High":78.77857,"Low":76.97143,"Close":78.68143,"Adj Close":67.43392,"Volume":141465800}
{"Symbol":"AAPL","Date":"2013-12-19","Open":78.5,"High":78.57143,"Low":77.67571,"Close":77.78,"Adj Close":66.66134,"Volume":80077200}
{"Symbol":"AAPL","Date":"2013-12-20","Open":77.91857,"High":78.80143,"Low":77.83143,"Close":78.43143,"Adj Close":67.21965,"Volume":109103400}
{"Symbol":"AAPL","Date":"2013-12-23","Open":81.14286,"High":81.53142,"Low":80.39429,"Close":81.44143,"Adj Close":69.79939,"Volume":125326600}
{"Symbol":"AAPL","Date":"2013-12-24","Open":81.41286,"High":81.69714,"Low":80.86143,"Close":81.09571,"Adj Close":69.50309,"Volume":41888700}
{"Symbol":"AAPL","Date":"2013-12-26","Open":81.15714,"High":81.35714,"Low":80.48286,"Close":80.55714,"Adj Close":69.0415,"Volume":51002000}
{"Symbol":"AAPL","Date":"2013-12-27","Open":80.54572,"High":80.63,"Low":79.92857,"Close":80.01286,"Adj Close":68.575,"Volume":56471100}
{"Symbol":"AAPL","Date":"2013-12-30","Open":79.63715,"High":80.01286,"Low":78.90286,"Close":79.21714,"Adj Close":67.89307,"Volume":63407400}
{"Symbol":"AAPL","Date":"2013-12-31","Open":79.16715,"High":80.18285,"Low":79.14286,"Close":80.14571,"Adj Close":68.68888,"Volume":55771100}
{"Symbol":"AAPL","Date":"2014-01-02","Open":79.38286,"High":79.57571,"Low":78.86,"Close":79.01857,"Adj Close":67.72286,"Volume":58671200}
{"Symbol":"AAPL","Date":"2014-01-03","Open":78.98,"High":79.1,"Low":77.20428,"Close":77.28286,"Adj Close":66.23527,"Volume":98116900}
{"Symbol":"AAPL","Date":"2014-01-06","Open":76.77857,"High":78.11429,"Low":76.22857,"Close":77.70428,"Adj Close":66.59647,"Volume":103152700}
{"Symbol":"AAPL","Date":"2014-01-07","Open":77.76,"High":77.99429,"Low":76.84571,"Close":77.14857,"Adj Close":66.12019,"Volume":79302300}
{"Symbol":"AAPL","Date":"2014-01-08","Open":76.97285,"High":77.93714,"Low":76.95571,"Close":77.63715,"Adj Close":66.5389,"Volume":64632400}
{"Symbol":"AAPL","Date":"2014-01-09","Open":78.11429,"High":78.12286,"Low":76.47857,"Close":76.64571,"Adj Close":65.68922,"Volume":69787200}
{"Symbol":"AAPL","Date":"2014-01-10","Open":77.11857,"High":77.25714,"Low":75.87286,"Close":76.13429,"Adj Close":65.25087,"Volume":76244000}
{"Symbol":"AAPL","Date":"2014-01-13","Open":75.70143,"High":77.5,"Low":75.69714,"Close":76.53286,"Adj Close":65.59249,"Volume":94623200}
{"Symbol":"AAPL","Date":"2014-01-14","Open":76.88857,"High":78.10429,"Low":76.80857,"Close":78.05572,"Adj Close":66.89765,"Volume":83140400}
{"Symbol":"AAPL","Date":"2014-01-15","Open":79.07429,"High":80.02857,"Low":78.80857,"Close":79.62286,"Adj Close":68.24075,"Volume":97909700}
{"Symbol":"AAPL","Date":"2014-01-16","Open":79.27143,"High":79.55,"Low":78.81143,"Close":79.17857,"Adj Close":67.85999,"Volume":57319500}
{"Symbol":"AAPL","Date":"2014-01-17","Open":78.78286,"High":78.86714,"Low":77.12857,"Close":77.23857,"Adj Close":66.19732,"Volume":106684900}
{"Symbol":"AAPL","Date":"2014-01-21","Open":77.28429,"High":78.58143,"Low":77.20286,"Close":78.43857,"Adj Close":67.22578,"Volume":82131700}
{"Symbol":"AAPL","Date":"2014-01-22","Open":78.70143,"High":79.61285,"Low":78.25857,"Close":78.78714,"Adj Close":67.52452,"Volume":94996300}
{"Symbol":"AAPL","Date":"2014-01-23","Open":78.56286,"High":79.5,"Low":77.83,"Close":79.45428,"Adj Close":68.09629,"Volume":100809800}
{"Symbol":"AAPL","Date":"2014-01-24","Open":79.14286,"High":79.37428,"Low":77.82143,"Close":78.01,"Adj Close":66.85847,"Volume":107338700}
{"Symbol":"AAPL","Date":"2014-01-27","Open":78.58143,"High":79.25714,"Low":77.96429,"Close":78.64286,"Adj Close":67.40086,"Volume":138719700}
{"Symbol":"AAPL","Date":"2014-01-28","Open":72.68,"High":73.57143,"Low":71.72429,"Close":72.35714,"Adj Close":62.01368,"Volume":266380800}
{"Symbol":"AAPL","Date":"2014-01-29","Open":71.99286,"High":72.48143,"Low":71.23143,"Close":71.53571,"Adj Close":61.30968,"Volume":125702500}
{"Symbol":"AAPL","Date":"2014-01-30","Open":71.79143,"High":72.35714,"Low":70.95715,"Close":71.39714,"Adj Close":61.19092,"Volume":169625400}
{"Symbol":"AAPL","Date":"2014-01-31","Open":70.74,"High":71.64714,"Low":70.50714,"Close":71.51428,"Adj Close":61.29131,"Volume":116199300}
{"Symbol":"AAPL","Date":"2014-02-03","Open":71.80143,"High":72.53286,"Low":71.32858,"Close":71.64714,"Adj Close":61.40519,"Volume":100366000}
{"Symbol":"AAPL","Date":"2014-02-04","Open":72.26428,"High":72.78,"Low":71.82286,"Close":72.68429,"Adj Close":62.29407,"Volume":94170300}
{"Symbol":"AAPL","Date":"2014-02-05","Open":72.36571,"High":73.61143,"Low":72.32143,"Close":73.22714,"Adj Close":62.75932,"Volume":82086200}
{"Symbol":"AAPL","Date":"2014-02-06","Open":72.86571,"High":73.35714,"Low":72.54429,"Close":73.21571,"Adj Close":65.47672,"Volume":64441300}
{"Symbol":"AAPL","Date":"2014-02-07","Open":74.48286,"High":74.70428,"Low":73.91143,"Close":74.24,"Adj Close":66.39274,"Volume":92570100}
{"Symbol":"AAPL","Date":"2014-02-10","Open":74.09428,"High":75.99857,"Low":74,"Close":75.57,"Adj Close":67.58214,"Volume":86389800}
{"Symbol":"AAPL","Date":"2014-02-11","Open":75.80143,"High":76.82143,"Low":75.64286,"Close":76.56571,"Adj Close":68.4726,"Volume":70564200}
{"Symbol":"AAPL","Date":"2014-02-12","Open":76.70715,"High":77.08,"Low":76.17714,"Close":76.56,"Adj Close":68.46751,"Volume":77025200}
{"Symbol":"AAPL","Date":"2014-02-13","Open":76.38,"High":77.83572,"Low":76.31428,"Close":77.77571,"Adj Close":69.5547,"Volume":76849500}
{"Symbol":"AAPL","Date":"2014-02-14","Open":77.49571,"High":77.99715,"Low":77.31571,"Close":77.71286,"Adj Close":69.49852,"Volume":68231100}
{"Symbol":"AAPL","Date":"2014-02-18","Open":78,"High":78.74143,"Low":77.94428,"Close":77.99857,"Adj Close":69.75403,"Volume":65062900}
{"Symbol":"AAPL","Date":"2014-02-19","Open":77.82143,"High":78.12714,"Low":76.33572,"Close":76.76714,"Adj Close":68.65276,"Volume":78442000}
{"Symbol":"AAPL","Date":"2014-02-20","Open":76.14143,"High":76.71429,"Low":75.57143,"Close":75.87857,"Adj Close":67.8581,"Volume":76464500}
{"Symbol":"AAPL","Date":"2014-02-21","Open":76.11285,"High":76.36714,"Low":74.94286,"Close":75.03571,"Adj Close":67.10434,"Volume":69696200}
{"Symbol":"AAPL","Date":"2014-02-24","Open":74.73572,"High":75.70286,"Low":74.63143,"Close":75.36429,"Adj Close":67.39818,"Volume":72227400}
{"Symbol":"AAPL","Date":"2014-02-25","Open":75.62572,"High":75.65286,"Low":74.42857,"Close":74.58,"Adj Close":66.69678,"Volume":57988000}
{"Symbol":"AAPL","Date":"2014-02-26","Open":74.80143,"High":75,"Low":73.65714,"Close":73.90714,"Adj Close":66.09506,"Volume":69054300}
{"Symbol":"AAPL","Date":"2014-02-27","Open":73.87714,"High":75.54,"Low":73.72143,"Close":75.38143,"Adj Close":67.41351,"Volume":75470500}
{"Symbol":"AAPL","Date":"2014-02-28","Open":75.58285,"High":76.10714,"Low":74.58857,"Close":75.17714,"Adj Close":67.2308,"Volume":92992200}
{"Symbol":"AAPL","Date":"2014-03-03","Open":74.77428,"High":75.80714,"Low":74.68714,"Close":75.39429,"Adj Close":67.42499,"Volume":59695300}
{"Symbol":"AAPL","Date":"2014-03-04","Open":75.85714,"High":76.09143,"Low":75.39571,"Close":75.89143,"Adj Close":67.86959,"Volume":64785000}
{"Symbol":"AAPL","Date":"2014-03-05","Open":75.84571,"High":76.39286,"Low":75.59,"Close":76.05143,"Adj Close":68.01268,"Volume":50015700}
{"Symbol":"AAPL","Date":"2014-03-06","Open":76.11285,"High":76.34857,"Low":75.44286,"Close":75.82143,"Adj Close":67.80698,"Volume":46372200}
{"Symbol":"AAPL","Date":"2014-03-07","Open":75.87,"High":75.99715,"Low":75.15,"Close":75.77715,"Adj Close":67.76737,"Volume":55182400}
{"Symbol":"AAPL","Date":"2014-03-10","Open":75.48,"High":76.19,"Low":75.47714,"Close":75.84571,"Adj Close":67.82872,"Volume":44646000}
{"Symbol":"AAPL","Date":"2014-03-11","Open":76.49286,"High":76.96286,"Low":76.08428,"Close":76.58428,"Adj Close":68.48922,"Volume":69806100}
{"Symbol":"AAPL","Date":"2014-03-12","Open":76.35857,"High":76.76428,"Low":76,"Close":76.65857,"Adj Close":68.55565,"Volume":49831600}
{"Symbol":"AAPL","Date":"2014-03-13","Open":76.77715,"High":77.09428,"Low":75.59428,"Close":75.80714,"Adj Close":67.79423,"Volume":64435700}
{"Symbol":"AAPL","Date":"2014-03-14","Open":75.54143,"High":75.84143,"Low":74.71429,"Close":74.95571,"Adj Close":67.03278,"Volume":59299800}
{"Symbol":"AAPL","Date":"2014-03-17","Open":75.38571,"High":75.71,"Low":75.12143,"Close":75.24857,"Adj Close":67.2947,"Volume":49886200}
{"Symbol":"AAPL","Date":"2014-03-18","Open":75.12857,"High":75.99571,"Low":75.02857,"Close":75.91428,"Adj Close":67.89003,"Volume":52411800}
{"Symbol":"AAPL","Date":"2014-03-19","Open":76.03714,"High":76.60571,"Low":75.57143,"Close":75.89429,"Adj Close":67.87217,"Volume":56189000}
{"Symbol":"AAPL","Date":"2014-03-20","Open":75.69857,"High":76.09571,"Low":75.33572,"Close":75.52857,"Adj Close":67.54509,"Volume":52099600}
{"Symbol":"AAPL","Date":"2014-03-21","Open":75.99,"High":76.25,"Low":75.19,"Close":76.12428,"Adj Close":68.07783,"Volume":93511600}
{"Symbol":"AAPL","Date":"2014-03-24","Open":76.91715,"High":77.21429,"Low":76.43714,"Close":77.02715,"Adj Close":68.88526,"Volume":88925200}
{"Symbol":"AAPL","Date":"2014-03-25","Open":77.35714,"High":77.96429,"Low":77.08428,"Close":77.85571,"Adj Close":69.62626,"Volume":70573300}
{"Symbol":"AAPL","Date":"2014-03-26","Open":78.07429,"High":78.42857,"Low":76.98,"Close":77.11143,"Adj Close":68.96064,"Volume":74942000}
{"Symbol":"AAPL","Date":"2014-03-27","Open":77.14571,"High":77.35714,"Low":76.44572,"Close":76.78,"Adj Close":68.66425,"Volume":55507900}
{"Symbol":"AAPL","Date":"2014-03-28","Open":76.90286,"High":76.99143,"Low":76.32143,"Close":76.69428,"Adj Close":68.5876,"Volume":50141000}
{"Symbol":"AAPL","Date":"2014-03-31","Open":77.03286,"High":77.25857,"Low":76.56143,"Close":76.67714,"Adj Close":68.57227,"Volume":42167300}
{"Symbol":"AAPL","Date":"2014-04-01","Open":76.82286,"High":77.41,"Low":76.68143,"Close":77.37857,"Adj Close":69.19954,"Volume":50190000}
{"Symbol":"AAPL","Date":"2014-04-02","Open":77.48286,"High":77.64,"Low":77.18,"Close":77.50714,"Adj Close":69.31453,"Volume":45105200}
{"Symbol":"AAPL","Date":"2014-04-03","Open":77.34143,"High":77.5,"Low":76.80572,"Close":76.97,"Adj Close":68.83415,"Volume":40586000}
{"Symbol":"AAPL","Date":"2014-04-04","Open":77.11571,"High":77.14286,"Low":75.79714,"Close":75.97429,"Adj Close":67.94373,"Volume":68812800}
{"Symbol":"AAPL","Date":"2014-04-07","Open":75.43143,"High":75.84286,"Low":74.55572,"Close":74.78142,"Adj Close":66.87693,"Volume":72462600}
{"Symbol":"AAPL","Date":"2014-04-08","Open":75.02715,"High":75.16,"Low":74.1,"Close":74.77715,"Adj Close":66.8731,"Volume":60972100}
{"Symbol":"AAPL","Date":"2014-04-09","Open":74.66286,"High":75.78429,"Low":74.57429,"Close":75.76,"Adj Close":67.75206,"Volume":51542400}
{"Symbol":"AAPL","Date":"2014-04-10","Open":75.81143,"High":76.03429,"Low":74.73857,"Close":74.78286,"Adj Close":66.87823,"Volume":59913000}
{"Symbol":"AAPL","Date":"2014-04-11","Open":74.14286,"High":74.69,"Low":73.87714,"Close":74.23,"Adj Close":66.38379,"Volume":67929400}
{"Symbol":"AAPL","Date":"2014-04-14","Open":74.55714,"High":74.59428,"Low":73.88715,"Close":74.52571,"Adj Close":66.64823,"Volume":51418500}
{"Symbol":"AAPL","Date":"2014-04-15","Open":74.32429,"High":74.52,"Low":73.04714,"Close":73.99429,"Adj Close":66.173,"Volume":66622500}
{"Symbol":"AAPL","Date":"2014-04-16","Open":74.00714,"High":74.44143,"Low":73.44857,"Close":74.14429,"Adj Close":66.30713,"Volume":53691400}
{"Symbol":"AAPL","Date":"2014-04-17","Open":74.28571,"High":75.39429,"Low":74.17142,"Close":74.99143,"Adj Close":67.06474,"Volume":71083600}
{"Symbol":"AAPL","Date":"2014-04-21","Open":75.04857,"High":76.02,"Low":74.85143,"Close":75.88143,"Adj Close":67.86066,"Volume":45637200}
{"Symbol":"AAPL","Date":"2014-04-22","Open":75.47285,"High":75.97572,"Low":75.21429,"Close":75.95715,"Adj Close":67.92838,"Volume":50640800}
{"Symbol":"AAPL","Date":"2014-04-23","Open":75.58,"High":75.87572,"Low":74.92142,"Close":74.96429,"Adj Close":67.04047,"Volume":98735000}
{"Symbol":"AAPL","Date":"2014-04-24","Open":81.17286,"High":81.42857,"Low":80.10429,"Close":81.11,"Adj Close":72.53657,"Volume":189977900}
{"Symbol":"AAPL","Date":"2014-04-25","Open":80.64714,"High":81.71286,"Low":80.56571,"Close":81.70571,"Adj Close":73.06931,"Volume":97568800}
{"Symbol":"AAPL","Date":"2014-04-28","Open":81.82858,"High":85.10714,"Low":81.79285,"Close":84.87,"Adj Close":75.89914,"Volume":167371400}
{"Symbol":"AAPL","Date":"2014-04-29","Open":84.82,"High":85.14,"Low":84.21571,"Close":84.61857,"Adj Close":75.67426,"Volume":84344400}
{"Symbol":"AAPL","Date":"2014-04-30","Open":84.66286,"High":85.63286,"Low":84.25714,"Close":84.29857,"Adj Close":75.3881,"Volume":114160200}
{"Symbol":"AAPL","Date":"2014-05-01","Open":84.57143,"High":84.97143,"Low":83.76572,"Close":84.49715,"Adj Close":75.56569,"Volume":61012000}
{"Symbol":"AAPL","Date":"2014-05-02","Open":84.62,"High":84.88571,"Low":84.24429,"Close":84.65429,"Adj Close":75.70622,"Volume":47878600}
{"Symbol":"AAPL","Date":"2014-05-05","Open":84.30572,"High":85.85714,"Low":84.28571,"Close":85.85143,"Adj Close":76.77683,"Volume":71766800}
{"Symbol":"AAPL","Date":"2014-05-06","Open":85.97143,"High":86.34428,"Low":84.91572,"Close":84.91572,"Adj Close":75.94002,"Volume":93641100}
{"Symbol":"AAPL","Date":"2014-05-07","Open":85.03571,"High":85.32714,"Low":83.96143,"Close":84.61857,"Adj Close":75.67426,"Volume":70716100}
{"Symbol":"AAPL","Date":"2014-05-08","Open":84.03571,"High":84.91572,"Low":83.77143,"Close":83.99857,"Adj Close":78.15863,"Volume":57574300}
{"Symbol":"AAPL","Date":"2014-05-09","Open":83.50571,"High":83.75,"Low":82.90429,"Close":83.64857,"Adj Close":77.83299,"Volume":72899400}
{"Symbol":"AAPL","Date":"2014-05-12","Open":83.92714,"High":84.80857,"Low":83.91428,"Close":84.69,"Adj Close":78.80199,"Volume":53302200}
{"Symbol":"AAPL","Date":"2014-05-13","Open":84.57143,"High":84.93429,"Low":84.38571,"Close":84.82286,"Adj Close":78.92561,"Volume":39934300}
{"Symbol":"AAPL","Date":"2014-05-14","Open":84.63286,"High":85.34286,"Low":84.53429,"Close":84.83857,"Adj Close":78.94024,"Volume":41601000}
{"Symbol":"AAPL","Date":"2014-05-15","Open":84.95715,"High":85.22857,"Low":84.00571,"Close":84.11714,"Adj Close":78.26897,"Volume":57711500}
{"Symbol":"AAPL","Date":"2014-05-16","Open":84.09,"High":85.36143,"Low":83.62857,"Close":85.35857,"Adj Close":79.42407,"Volume":69064100}
{"Symbol":"AAPL","Date":"2014-05-19","Open":85.40714,"High":86.76143,"Low":85.33285,"Close":86.37,"Adj Close":80.3652,"Volume":79438800}
{"Symbol":"AAPL","Date":"2014-05-20","Open":86.35857,"High":86.62857,"Low":85.81857,"Close":86.38715,"Adj Close":80.38115,"Volume":58709000}
{"Symbol":"AAPL","Date":"2014-05-21","Open":86.26143,"High":86.67142,"Low":86.00857,"Close":86.61571,"Adj Close":80.59383,"Volume":49214900}
{"Symbol":"AAPL","Date":"2014-05-22","Open":86.65714,"High":87.12143,"Low":86.3,"Close":86.75285,"Adj Close":80.72143,"Volume":50190000}
{"Symbol":"AAPL","Date":"2014-05-23","Open":86.75,"High":87.81857,"Low":86.63857,"Close":87.73286,"Adj Close":81.63332,"Volume":58052400}
{"Symbol":"AAPL","Date":"2014-05-27","Open":87.98286,"High":89.40857,"Low":87.94714,"Close":89.37572,"Adj Close":83.16194,"Volume":87216500}
{"Symbol":"AAPL","Date":"2014-05-28","Open":89.43143,"High":89.97572,"Low":89.11143,"Close":89.14429,"Adj Close":82.94662,"Volume":78870400}
{"Symbol":"AAPL","Date":"2014-05-29","Open":89.69286,"High":90.98143,"Low":89.68143,"Close":90.76857,"Adj Close":84.45796,"Volume":94118500}
{"Symbol":"AAPL","Date":"2014-05-30","Open":91.14,"High":92.02428,"Low":89.84286,"Close":90.42857,"Adj Close":84.14162,"Volume":141005200}
{"Symbol":"AAPL","Date":"2014-06-02","Open":90.56571,"High":90.69,"Low":88.92857,"Close":89.80714,"Adj Close":83.56338,"Volume":92337700}
{"Symbol":"AAPL","Date":"2014-06-03","Open":89.78,"High":91.24857,"Low":89.75,"Close":91.07714,"Adj Close":84.74507,"Volume":73177300}
{"Symbol":"AAPL","Date":"2014-06-04","Open":91.06286,"High":92.55572,"Low":90.87286,"Close":92.11714,"Adj Close":85.71277,"Volume":83870500}
{"Symbol":"AAPL","Date":"2014-06-05","Open":92.31428,"High":92.76714,"Low":91.80143,"Close":92.47857,"Adj Close":86.04909,"Volume":75951400}
{"Symbol":"AAPL","Date":"2014-06-06","Open":92.84286,"High":93.03714,"Low":92.06715,"Close":92.22429,"Adj Close":85.81248,"Volume":87484600}
{"Symbol":"AAPL","Date":"2014-06-09","Open":92.7,"High":93.88,"Low":91.75,"Close":93.7,"Adj Close":87.18558,"Volume":75415000}
{"Symbol":"AAPL","Date":"2014-06-10","Open":94.73,"High":95.05,"Low":93.57,"Close":94.25,"Adj Close":87.69737,"Volume":62777000}
{"Symbol":"AAPL","Date":"2014-06-11","Open":94.13,"High":94.76,"Low":93.47,"Close":93.86,"Adj Close":87.33446,"Volume":45681000}
{"Symbol":"AAPL","Date":"2014-06-12","Open":94.04,"High":94.12,"Low":91.9,"Close":92.29,"Adj Close":85.87361,"Volume":54749000}
{"Symbol":"AAPL","Date":"2014-06-13","Open":92.2,"High":92.44,"Low":90.88,"Close":91.28,"Adj Close":84.93385,"Volume":54525000}
{"Symbol":"AAPL","Date":"2014-06-16","Open":91.51,"High":92.75,"Low":91.45,"Close":92.2,"Adj Close":85.78987,"Volume":35561000}
{"Symbol":"AAPL","Date":"2014-06-17","Open":92.31,"High":92.7,"Low":91.8,"Close":92.08,"Adj Close":85.67821,"Volume":29726000}
{"Symbol":"AAPL","Date":"2014-06-18","Open":92.27,"High":92.29,"Low":91.35,"Close":92.18,"Adj Close":85.77126,"Volume":33514000}
{"Symbol":"AAPL","Date":"2014-06-19","Open":92.29,"High":92.3,"Low":91.34,"Close":91.86,"Adj Close":85.4735,"Volume":35528000}
{"Symbol":"AAPL","Date":"2014-06-20","Open":91.85,"High":92.55,"Low":90.9,"Close":90.91,"Adj Close":84.58957,"Volume":100898000}
{"Symbol":"AAPL","Date":"2014-06-23","Open":91.32,"High":91.62,"Low":90.6,"Close":90.83,"Adj Close":84.51511,"Volume":43694000}
{"Symbol":"AAPL","Date":"2014-06-24","Open":90.75,"High":91.74,"Low":90.19,"Close":90.28,"Adj Close":84.00337,"Volume":39036000}
{"Symbol":"AAPL","Date":"2014-06-25","Open":90.21,"High":90.7,"Low":89.65,"Close":90.36,"Adj Close":84.07779,"Volume":36869000}
{"Symbol":"AAPL","Date":"2014-06-26","Open":90.37,"High":91.05,"Low":89.8,"Close":90.9,"Adj Close":84.58027,"Volume":32629000}
{"Symbol":"AAPL","Date":"2014-06-27","Open":90.82,"High":92,"Low":90.77,"Close":91.98,"Adj Close":85.58517,"Volume":64029000}
{"Symbol":"AAPL","Date":"2014-06-30","Open":92.1,"High":93.73,"Low":92.09,"Close":92.93,"Adj Close":86.46912,"Volume":49482300}
{"Symbol":"AAPL","Date":"2014-07-01","Open":93.52,"High":94.07,"Low":93.13,"Close":93.52,"Adj Close":87.01811,"Volume":38223000}
{"Symbol":"AAPL","Date":"2014-07-02","Open":93.87,"High":94.06,"Low":93.09,"Close":93.48,"Adj Close":86.98087,"Volume":28465000}
{"Symbol":"AAPL","Date":"2014-07-03","Open":93.67,"High":94.1,"Low":93.2,"Close":94.03,"Adj Close":87.49263,"Volume":22891800}
{"Symbol":"AAPL","Date":"2014-07-07","Open":94.14,"High":95.99,"Low":94.1,"Close":95.97,"Adj Close":89.29778,"Volume":56468000}
{"Symbol":"AAPL","Date":"2014-07-08","Open":96.27,"High":96.8,"Low":93.92,"Close":95.35,"Adj Close":88.72086,"Volume":65222000}
{"Symbol":"AAPL","Date":"2014-07-09","Open":95.44,"High":95.95,"Low":94.76,"Close":95.39,"Adj Close":88.75809,"Volume":36436000}
{"Symbol":"AAPL","Date":"2014-07-10","Open":93.76,"High":95.55,"Low":93.52,"Close":95.04,"Adj Close":88.43243,"Volume":39686000}
{"Symbol":"AAPL","Date":"2014-07-11","Open":95.36,"High":95.89,"Low":94.86,"Close":95.22,"Adj Close":88.59991,"Volume":34018000}
{"Symbol":"AAPL","Date":"2014-07-14","Open":95.86,"High":96.89,"Low":95.65,"Close":96.45,"Adj Close":89.74439,"Volume":42810000}
{"Symbol":"AAPL","Date":"2014-07-15","Open":96.8,"High":96.85,"Low":95.03,"Close":95.32,"Adj Close":88.69296,"Volume":45477900}
{"Symbol":"AAPL","Date":"2014-07-16","Open":96.97,"High":97.1,"Low":94.74,"Close":94.78,"Adj Close":88.19049,"Volume":53396300}
{"Symbol":"AAPL","Date":"2014-07-17","Open":95.03,"High":95.28,"Low":92.57,"Close":93.09,"Adj Close":86.61801,"Volume":57298000}
{"Symbol":"AAPL","Date":"2014-07-18","Open":93.62,"High":94.74,"Low":93.02,"Close":94.43,"Adj Close":87.86482,"Volume":49988000}
{"Symbol":"AAPL","Date":"2014-07-21","Open":94.99,"High":95,"Low":93.72,"Close":93.94,"Adj Close":87.40891,"Volume":39079000}
{"Symbol":"AAPL","Date":"2014-07-22","Open":94.68,"High":94.89,"Low":94.12,"Close":94.72,"Adj Close":88.13467,"Volume":55197000}
{"Symbol":"AAPL","Date":"2014-07-23","Open":95.42,"High":97.88,"Low":95.17,"Close":97.19,"Adj Close":90.43295,"Volume":92918000}
{"Symbol":"AAPL","Date":"2014-07-24","Open":97.04,"High":97.32,"Low":96.42,"Close":97.03,"Adj Close":90.28406,"Volume":45729000}
{"Symbol":"AAPL","Date":"2014-07-25","Open":96.85,"High":97.84,"Low":96.64,"Close":97.67,"Adj Close":90.87957,"Volume":43469000}
{"Symbol":"AAPL","Date":"2014-07-28","Open":97.82,"High":99.24,"Low":97.55,"Close":99.02,"Adj Close":92.13572,"Volume":55318000}
{"Symbol":"AAPL","Date":"2014-07-29","Open":99.33,"High":99.44,"Low":98.25,"Close":98.38,"Adj Close":91.54022,"Volume":43143000}
{"Symbol":"AAPL","Date":"2014-07-30","Open":98.44,"High":98.7,"Low":97.67,"Close":98.15,"Adj Close":91.32619,"Volume":33010000}
{"Symbol":"AAPL","Date":"2014-07-31","Open":97.16,"High":97.45,"Low":95.33,"Close":95.6,"Adj Close":88.9535,"Volume":56843000}
{"Symbol":"AAPL","Date":"2014-08-01","Open":94.9,"High":96.62,"Low":94.81,"Close":96.13,"Adj Close":89.44664,"Volume":48511000}
{"Symbol":"AAPL","Date":"2014-08-04","Open":96.37,"High":96.58,"Low":95.17,"Close":95.59,"Adj Close":88.94418,"Volume":39958000}
{"Symbol":"AAPL","Date":"2014-08-05","Open":95.36,"High":95.68,"Low":94.36,"Close":95.12,"Adj Close":88.50686,"Volume":55933000}
{"Symbol":"AAPL","Date":"2014-08-06","Open":94.75,"High":95.48,"Low":94.71,"Close":94.96,"Adj Close":88.35798,"Volume":38558000}
{"Symbol":"AAPL","Date":"2014-08-07","Open":94.93,"High":95.95,"Low":94.1,"Close":94.48,"Adj Close":88.34863,"Volume":46711000}
{"Symbol":"AAPL","Date":"2014-08-08","Open":94.26,"High":94.82,"Low":93.28,"Close":94.74,"Adj Close":88.59176,"Volume":41865000}
{"Symbol":"AAPL","Date":"2014-08-11","Open":95.27,"High":96.08,"Low":94.84,"Close":95.99,"Adj Close":89.76064,"Volume":36585000}
{"Symbol":"AAPL","Date":"2014-08-12","Open":96.04,"High":96.88,"Low":95.61,"Close":95.97,"Adj Close":89.74194,"Volume":33795000}
{"Symbol":"AAPL","Date":"2014-08-13","Open":96.15,"High":97.24,"Low":96.04,"Close":97.24,"Adj Close":90.92951,"Volume":31916000}
{"Symbol":"AAPL","Date":"2014-08-14","Open":97.33,"High":97.57,"Low":96.8,"Close":97.5,"Adj Close":91.17265,"Volume":28116000}
{"Symbol":"AAPL","Date":"2014-08-15","Open":97.9,"High":98.19,"Low":96.86,"Close":97.98,"Adj Close":91.62151,"Volume":48951000}
{"Symbol":"AAPL","Date":"2014-08-18","Open":98.49,"High":99.37,"Low":97.98,"Close":99.16,"Adj Close":92.72492,"Volume":47572000}
{"Symbol":"AAPL","Date":"2014-08-19","Open":99.41,"High":100.68,"Low":99.32,"Close":100.53,"Adj Close":94.00601,"Volume":69399000}
{"Symbol":"AAPL","Date":"2014-08-20","Open":100.44,"High":101.09,"Low":99.95,"Close":100.57,"Adj Close":94.04343,"Volume":52699000}
{"Symbol":"AAPL","Date":"2014-08-21","Open":100.57,"High":100.94,"Low":100.11,"Close":100.58,"Adj Close":94.05278,"Volume":33478000}
{"Symbol":"AAPL","Date":"2014-08-22","Open":100.29,"High":101.47,"Low":100.19,"Close":101.32,"Adj Close":94.74474,"Volume":44184000}
{"Symbol":"AAPL","Date":"2014-08-25","Open":101.79,"High":102.17,"Low":101.28,"Close":101.54,"Adj Close":94.95047,"Volume":40270000}
{"Symbol":"AAPL","Date":"2014-08-26","Open":101.42,"High":101.5,"Low":100.86,"Close":100.89,"Adj Close":94.34265,"Volume":33152000}
{"Symbol":"AAPL","Date":"2014-08-27","Open":101.02,"High":102.57,"Low":100.7,"Close":102.13,"Adj Close":95.50217,"Volume":52369000}
{"Symbol":"AAPL","Date":"2014-08-28","Open":101.59,"High":102.78,"Low":101.56,"Close":102.25,"Adj Close":95.61439,"Volume":68460000}
{"Symbol":"AAPL","Date":"2014-08-29","Open":102.86,"High":102.9,"Low":102.2,"Close":102.5,"Adj Close":95.84815,"Volume":44595000}
{"Symbol":"AAPL","Date":"2014-09-02","Open":103.06,"High":103.74,"Low":102.72,"Close":103.3,"Adj Close":96.59626,"Volume":53564000}
{"Symbol":"AAPL","Date":"2014-09-03","Open":103.1,"High":103.2,"Low":98.58,"Close":98.94,"Adj Close":92.51919,"Volume":125421000}
{"Symbol":"AAPL","Date":"2014-09-04","Open":98.85,"High":100.09,"Low":97.79,"Close":98.12,"Adj Close":91.75242,"Volume":85718000}
{"Symbol":"AAPL","Date":"2014-09-05","Open":98.8,"High":99.39,"Low":98.31,"Close":98.97,"Adj Close":92.54725,"Volume":58457000}
{"Symbol":"AAPL","Date":"2014-09-08","Open":99.3,"High":99.31,"Low":98.05,"Close":98.36,"Adj Close":91.97684,"Volume":46356700}
{"Symbol":"AAPL","Date":"2014-09-09","Open":99.08,"High":103.08,"Low":96.14,"Close":97.99,"Adj Close":91.63085,"Volume":189846300}
{"Symbol":"AAPL","Date":"2014-09-10","Open":98.01,"High":101.11,"Low":97.76,"Close":101,"Adj Close":94.44553,"Volume":100869600}
{"Symbol":"AAPL","Date":"2014-09-11","Open":100.41,"High":101.44,"Low":99.62,"Close":101.43,"Adj Close":94.8476,"Volume":62353100}
{"Symbol":"AAPL","Date":"2014-09-12","Open":101.21,"High":102.19,"Low":101.08,"Close":101.66,"Adj Close":95.06269,"Volume":62626100}
{"Symbol":"AAPL","Date":"2014-09-15","Open":102.81,"High":103.05,"Low":101.44,"Close":101.63,"Adj Close":95.03462,"Volume":61316500}
{"Symbol":"AAPL","Date":"2014-09-16","Open":99.8,"High":101.26,"Low":98.89,"Close":100.86,"Adj Close":94.3146,"Volume":66908100}
{"Symbol":"AAPL","Date":"2014-09-17","Open":101.27,"High":101.8,"Low":100.59,"Close":101.58,"Adj Close":94.98787,"Volume":60926500}
{"Symbol":"AAPL","Date":"2014-09-18","Open":101.93,"High":102.35,"Low":101.56,"Close":101.79,"Adj Close":95.18425,"Volume":37299400}
{"Symbol":"AAPL","Date":"2014-09-19","Open":102.29,"High":102.35,"Low":100.5,"Close":100.96,"Adj Close":94.40811,"Volume":70902400}
{"Symbol":"AAPL","Date":"2014-09-22","Open":101.8,"High":102.14,"Low":100.58,"Close":101.06,"Adj Close":94.50163,"Volume":52788400}
{"Symbol":"AAPL","Date":"2014-09-23","Open":100.6,"High":102.94,"Low":100.54,"Close":102.64,"Adj Close":95.97909,"Volume":63402200}
{"Symbol":"AAPL","Date":"2014-09-24","Open":102.16,"High":102.85,"Low":101.2,"Close":101.75,"Adj Close":95.14684,"Volume":60171800}
{"Symbol":"AAPL","Date":"2014-09-25","Open":100.51,"High":100.71,"Low":97.72,"Close":97.87,"Adj Close":91.51866,"Volume":100092000}
{"Symbol":"AAPL","Date":"2014-09-26","Open":98.53,"High":100.75,"Low":98.4,"Close":100.75,"Adj Close":94.21175,"Volume":62370500}
{"Symbol":"AAPL","Date":"2014-09-29","Open":98.65,"High":100.44,"Low":98.63,"Close":100.11,"Adj Close":93.61327,"Volume":49766300}
{"Symbol":"AAPL","Date":"2014-09-30","Open":100.81,"High":101.54,"Low":100.53,"Close":100.75,"Adj Close":94.21175,"Volume":55264100}
{"Symbol":"AAPL","Date":"2014-10-01","Open":100.59,"High":100.69,"Low":98.7,"Close":99.18,"Adj Close":92.74364,"Volume":51491300}
{"Symbol":"AAPL","Date":"2014-10-02","Open":99.27,"High":100.22,"Low":98.04,"Close":99.9,"Adj Close":93.41691,"Volume":47757800}
{"Symbol":"AAPL","Date":"2014-10-03","Open":99.44,"High":100.21,"Low":99.04,"Close":99.62,"Adj Close":93.15507,"Volume":43469600}
{"Symbol":"AAPL","Date":"2014-10-06","Open":99.95,"High":100.65,"Low":99.42,"Close":99.62,"Adj Close":93.15507,"Volume":37051200}
{"Symbol":"AAPL","Date":"2014-10-07","Open":99.43,"High":100.12,"Low":98.73,"Close":98.75,"Adj Close":92.34152,"Volume":42094200}
{"Symbol":"AAPL","Date":"2014-10-08","Open":98.76,"High":101.11,"Low":98.31,"Close":100.8,"Adj Close":94.25851,"Volume":57404700}
{"Symbol":"AAPL","Date":"2014-10-09","Open":101.54,"High":102.38,"Low":100.61,"Close":101.02,"Adj Close":94.46421,"Volume":77376500}
{"Symbol":"AAPL","Date":"2014-10-10","Open":100.69,"High":102.03,"Low":100.3,"Close":100.73,"Adj Close":94.19304,"Volume":66331600}
{"Symbol":"AAPL","Date":"2014-10-13","Open":101.33,"High":101.78,"Low":99.81,"Close":99.81,"Adj Close":93.33273,"Volume":53583400}
{"Symbol":"AAPL","Date":"2014-10-14","Open":100.39,"High":100.52,"Low":98.57,"Close":98.75,"Adj Close":92.34152,"Volume":63688600}
{"Symbol":"AAPL","Date":"2014-10-15","Open":97.97,"High":99.15,"Low":95.18,"Close":97.54,"Adj Close":91.21004,"Volume":100933600}
{"Symbol":"AAPL","Date":"2014-10-16","Open":95.55,"High":97.72,"Low":95.41,"Close":96.26,"Adj Close":90.01311,"Volume":72154500}
{"Symbol":"AAPL","Date":"2014-10-17","Open":97.5,"High":99,"Low":96.81,"Close":97.67,"Adj Close":91.33162,"Volume":68179700}
{"Symbol":"AAPL","Date":"2014-10-20","Open":98.32,"High":99.96,"Low":98.22,"Close":99.76,"Adj Close":93.28597,"Volume":77517300}
{"Symbol":"AAPL","Date":"2014-10-21","Open":103.02,"High":103.02,"Low":101.27,"Close":102.47,"Adj Close":95.82012,"Volume":94623900}
{"Symbol":"AAPL","Date":"2014-10-22","Open":102.84,"High":104.11,"Low":102.6,"Close":102.99,"Adj Close":96.30637,"Volume":68263100}
{"Symbol":"AAPL","Date":"2014-10-23","Open":104.08,"High":105.05,"Low":103.63,"Close":104.83,"Adj Close":98.02696,"Volume":71074700}
{"Symbol":"AAPL","Date":"2014-10-24","Open":105.18,"High":105.49,"Low":104.53,"Close":105.22,"Adj Close":98.39166,"Volume":47053900}
{"Symbol":"AAPL","Date":"2014-10-27","Open":104.85,"High":105.48,"Low":104.7,"Close":105.11,"Adj Close":98.28878,"Volume":34187700}
{"Symbol":"AAPL","Date":"2014-10-28","Open":105.4,"High":106.74,"Low":105.35,"Close":106.74,"Adj Close":99.813,"Volume":48060900}
{"Symbol":"AAPL","Date":"2014-10-29","Open":106.65,"High":107.37,"Low":106.36,"Close":107.34,"Adj Close":100.37407,"Volume":52687900}
{"Symbol":"AAPL","Date":"2014-10-30","Open":106.96,"High":107.35,"Low":105.9,"Close":106.98,"Adj Close":100.03745,"Volume":40654800}
{"Symbol":"AAPL","Date":"2014-10-31","Open":108.01,"High":108.04,"Low":107.21,"Close":108,"Adj Close":100.99123,"Volume":44639300}
{"Symbol":"AAPL","Date":"2014-11-03","Open":108.22,"High":110.3,"Low":108.01,"Close":109.4,"Adj Close":102.30039,"Volume":52282600}
{"Symbol":"AAPL","Date":"2014-11-04","Open":109.36,"High":109.49,"Low":107.72,"Close":108.6,"Adj Close":101.55229,"Volume":41574400}
{"Symbol":"AAPL","Date":"2014-11-05","Open":109.1,"High":109.3,"Low":108.13,"Close":108.86,"Adj Close":101.79543,"Volume":37435900}
{"Symbol":"AAPL","Date":"2014-11-06","Open":108.6,"High":108.79,"Low":107.8,"Close":108.7,"Adj Close":102.08656,"Volume":34968500}
{"Symbol":"AAPL","Date":"2014-11-07","Open":108.75,"High":109.32,"Low":108.55,"Close":109.01,"Adj Close":102.37772,"Volume":33691500}
{"Symbol":"AAPL","Date":"2014-11-10","Open":109.02,"High":109.33,"Low":108.67,"Close":108.83,"Adj Close":102.20865,"Volume":27195500}
{"Symbol":"AAPL","Date":"2014-11-11","Open":108.7,"High":109.75,"Low":108.4,"Close":109.7,"Adj Close":103.02571,"Volume":27442300}
{"Symbol":"AAPL","Date":"2014-11-12","Open":109.38,"High":111.43,"Low":109.37,"Close":111.25,"Adj Close":104.48142,"Volume":46942400}
{"Symbol":"AAPL","Date":"2014-11-13","Open":111.8,"High":113.45,"Low":111.6,"Close":112.82,"Adj Close":105.9559,"Volume":59522900}
{"Symbol":"AAPL","Date":"2014-11-14","Open":113.15,"High":114.19,"Low":111.21,"Close":114.18,"Adj Close":107.23317,"Volume":44063600}
{"Symbol":"AAPL","Date":"2014-11-17","Open":114.27,"High":117.28,"Low":113.3,"Close":113.99,"Adj Close":107.05473,"Volume":46746700}
{"Symbol":"AAPL","Date":"2014-11-18","Open":113.94,"High":115.69,"Low":113.89,"Close":115.47,"Adj Close":108.44467,"Volume":44224000}
{"Symbol":"AAPL","Date":"2014-11-19","Open":115.44,"High":115.74,"Low":113.8,"Close":114.67,"Adj Close":107.69334,"Volume":41869200}
{"Symbol":"AAPL","Date":"2014-11-20","Open":114.91,"High":116.86,"Low":114.85,"Close":116.31,"Adj Close":109.23356,"Volume":43395500}
{"Symbol":"AAPL","Date":"2014-11-21","Open":117.51,"High":117.57,"Low":116.03,"Close":116.47,"Adj Close":109.38384,"Volume":57179300}
{"Symbol":"AAPL","Date":"2014-11-24","Open":116.85,"High":118.77,"Low":116.62,"Close":118.63,"Adj Close":111.41241,"Volume":47450800}
{"Symbol":"AAPL","Date":"2014-11-25","Open":119.07,"High":119.75,"Low":117.45,"Close":117.6,"Adj Close":110.44509,"Volume":68840400}
{"Symbol":"AAPL","Date":"2014-11-26","Open":117.94,"High":119.1,"Low":117.83,"Close":119,"Adj Close":111.7599,"Volume":40768300}
{"Symbol":"AAPL","Date":"2014-11-28","Open":119.27,"High":119.4,"Low":118.05,"Close":118.93,"Adj Close":111.69416,"Volume":24814400}
{"Symbol":"AAPL","Date":"2014-12-01","Open":118.81,"High":119.25,"Low":111.27,"Close":115.07,"Adj Close":108.06901,"Volume":83814000}
{"Symbol":"AAPL","Date":"2014-12-02","Open":113.5,"High":115.75,"Low":112.75,"Close":114.63,"Adj Close":107.65578,"Volume":59348900}
{"Symbol":"AAPL","Date":"2014-12-03","Open":115.75,"High":116.35,"Low":115.11,"Close":115.93,"Adj Close":108.87669,"Volume":43063400}
{"Symbol":"AAPL","Date":"2014-12-04","Open":115.77,"High":117.2,"Low":115.29,"Close":115.49,"Adj Close":108.46345,"Volume":42044500}
{"Symbol":"AAPL","Date":"2014-12-05","Open":115.99,"High":116.08,"Low":114.64,"Close":115,"Adj Close":108.00326,"Volume":38318900}
{"Symbol":"AAPL","Date":"2014-12-08","Open":114.1,"High":114.65,"Low":111.62,"Close":112.4,"Adj Close":105.56145,"Volume":57664900}
{"Symbol":"AAPL","Date":"2014-12-09","Open":110.19,"High":114.3,"Low":109.35,"Close":114.12,"Adj Close":107.17681,"Volume":60208000}
{"Symbol":"AAPL","Date":"2014-12-10","Open":114.41,"High":114.85,"Low":111.54,"Close":111.95,"Adj Close":105.13884,"Volume":44565300}
{"Symbol":"AAPL","Date":"2014-12-11","Open":112.26,"High":113.8,"Low":111.34,"Close":111.62,"Adj Close":104.82892,"Volume":41401700}
{"Symbol":"AAPL","Date":"2014-12-12","Open":110.46,"High":111.87,"Low":109.58,"Close":109.73,"Adj Close":103.0539,"Volume":56028100}
{"Symbol":"AAPL","Date":"2014-12-15","Open":110.7,"High":111.6,"Low":106.35,"Close":108.23,"Adj Close":101.64516,"Volume":67218100}
{"Symbol":"AAPL","Date":"2014-12-16","Open":106.37,"High":110.16,"Low":106.26,"Close":106.75,"Adj Close":100.2552,"Volume":60790700}
{"Symbol":"AAPL","Date":"2014-12-17","Open":107.12,"High":109.84,"Low":106.82,"Close":109.41,"Adj Close":102.75339,"Volume":53411800}
{"Symbol":"AAPL","Date":"2014-12-18","Open":111.87,"High":112.65,"Low":110.66,"Close":112.65,"Adj Close":105.79624,"Volume":59006200}
{"Symbol":"AAPL","Date":"2014-12-19","Open":112.26,"High":113.24,"Low":111.66,"Close":111.78,"Adj Close":104.97916,"Volume":88429800}
{"Symbol":"AAPL","Date":"2014-12-22","Open":112.16,"High":113.49,"Low":111.97,"Close":112.94,"Adj Close":106.0686,"Volume":45167500}
{"Symbol":"AAPL","Date":"2014-12-23","Open":113.23,"High":113.33,"Low":112.46,"Close":112.54,"Adj Close":105.69294,"Volume":26028400}
{"Symbol":"AAPL","Date":"2014-12-24","Open":112.58,"High":112.71,"Low":112.01,"Close":112.01,"Adj Close":105.19519,"Volume":14479600}
{"Symbol":"AAPL","Date":"2014-12-26","Open":112.1,"High":114.52,"Low":112.01,"Close":113.99,"Adj Close":107.05473,"Volume":33721000}
{"Symbol":"AAPL","Date":"2014-12-29","Open":113.79,"High":114.77,"Low":113.7,"Close":113.91,"Adj Close":106.97958,"Volume":27598900}
{"Symbol":"AAPL","Date":"2014-12-30","Open":113.64,"High":113.92,"Low":112.11,"Close":112.52,"Adj Close":105.67415,"Volume":29881500}
{"Symbol":"AAPL","Date":"2014-12-31","Open":112.82,"High":113.13,"Low":110.21,"Close":110.38,"Adj Close":103.66435,"Volume":41403400}
{"Symbol":"AAPL","Date":"2015-01-02","Open":111.39,"High":111.44,"Low":107.35,"Close":109.33,"Adj Close":102.67823,"Volume":53204600}
{"Symbol":"AAPL","Date":"2015-01-05","Open":108.29,"High":108.65,"Low":105.41,"Close":106.25,"Adj Close":99.78563,"Volume":64285500}
{"Symbol":"AAPL","Date":"2015-01-06","Open":106.54,"High":107.43,"Low":104.63,"Close":106.26,"Adj Close":99.79502,"Volume":65797100}
{"Symbol":"AAPL","Date":"2015-01-07","Open":107.2,"High":108.2,"Low":106.7,"Close":107.75,"Adj Close":101.19436,"Volume":40105900}
{"Symbol":"AAPL","Date":"2015-01-08","Open":109.23,"High":112.15,"Low":108.7,"Close":111.89,"Adj Close":105.0825,"Volume":59364500}
{"Symbol":"AAPL","Date":"2015-01-09","Open":112.67,"High":113.25,"Low":110.21,"Close":112.01,"Adj Close":105.19519,"Volume":53699500}
{"Symbol":"AAPL","Date":"2015-01-12","Open":112.6,"High":112.63,"Low":108.8,"Close":109.25,"Adj Close":102.6031,"Volume":49650800}
{"Symbol":"AAPL","Date":"2015-01-13","Open":111.43,"High":112.8,"Low":108.91,"Close":110.22,"Adj Close":103.51408,"Volume":67091900}
{"Symbol":"AAPL","Date":"2015-01-14","Open":109.04,"High":110.49,"Low":108.5,"Close":109.8,"Adj Close":103.11965,"Volume":48337000}
{"Symbol":"AAPL","Date":"2015-01-15","Open":110,"High":110.06,"Low":106.66,"Close":106.82,"Adj Close":100.32096,"Volume":60014000}
{"Symbol":"AAPL","Date":"2015-01-16","Open":107.03,"High":107.58,"Low":105.2,"Close":105.99,"Adj Close":99.54143,"Volume":78513300}
{"Symbol":"AAPL","Date":"2015-01-20","Open":107.84,"High":108.97,"Low":106.5,"Close":108.72,"Adj Close":102.10534,"Volume":49899900}
{"Symbol":"AAPL","Date":"2015-01-21","Open":108.95,"High":111.06,"Low":108.27,"Close":109.55,"Adj Close":102.88487,"Volume":48575900}
{"Symbol":"AAPL","Date":"2015-01-22","Open":110.26,"High":112.47,"Low":109.72,"Close":112.4,"Adj Close":105.56145,"Volume":53796400}
{"Symbol":"AAPL","Date":"2015-01-23","Open":112.3,"High":113.75,"Low":111.53,"Close":112.98,"Adj Close":106.10617,"Volume":46464800}
{"Symbol":"AAPL","Date":"2015-01-26","Open":113.74,"High":114.36,"Low":112.8,"Close":113.1,"Adj Close":106.21886,"Volume":55615000}
{"Symbol":"AAPL","Date":"2015-01-27","Open":112.42,"High":112.48,"Low":109.03,"Close":109.14,"Adj Close":102.49981,"Volume":95568700}
{"Symbol":"AAPL","Date":"2015-01-28","Open":117.63,"High":118.12,"Low":115.31,"Close":115.31,"Adj Close":108.29442,"Volume":146477100}
{"Symbol":"AAPL","Date":"2015-01-29","Open":116.32,"High":119.19,"Low":115.56,"Close":118.9,"Adj Close":111.66599,"Volume":84436400}
{"Symbol":"AAPL","Date":"2015-01-30","Open":118.4,"High":120,"Low":116.85,"Close":117.16,"Adj Close":110.03186,"Volume":83745500}
{"Symbol":"AAPL","Date":"2015-02-02","Open":118.05,"High":119.17,"Low":116.08,"Close":118.63,"Adj Close":111.41241,"Volume":62739100}
{"Symbol":"AAPL","Date":"2015-02-03","Open":118.5,"High":119.09,"Low":117.61,"Close":118.65,"Adj Close":111.4312,"Volume":51915700}
{"Symbol":"AAPL","Date":"2015-02-04","Open":118.5,"High":120.51,"Low":118.31,"Close":119.56,"Adj Close":112.28584,"Volume":70149700}
{"Symbol":"AAPL","Date":"2015-02-05","Open":120.02,"High":120.23,"Low":119.25,"Close":119.94,"Adj Close":113.08729,"Volume":42246200}
{"Symbol":"AAPL","Date":"2015-02-06","Open":120.02,"High":120.25,"Low":118.45,"Close":118.93,"Adj Close":112.13498,"Volume":43706600}
{"Symbol":"AAPL","Date":"2015-02-09","Open":118.55,"High":119.84,"Low":118.43,"Close":119.72,"Adj Close":112.87984,"Volume":38889800}
{"Symbol":"AAPL","Date":"2015-02-10","Open":120.17,"High":122.15,"Low":120.16,"Close":122.02,"Adj Close":115.04844,"Volume":62008500}
{"Symbol":"AAPL","Date":"2015-02-11","Open":122.77,"High":124.92,"Low":122.5,"Close":124.88,"Adj Close":117.74502,"Volume":73561800}
{"Symbol":"AAPL","Date":"2015-02-12","Open":126.06,"High":127.48,"Low":125.57,"Close":126.46,"Adj Close":119.23474,"Volume":74474500}
{"Symbol":"AAPL","Date":"2015-02-13","Open":127.28,"High":127.28,"Low":125.65,"Close":127.08,"Adj Close":119.81933,"Volume":54272200}
{"Symbol":"AAPL","Date":"2015-02-17","Open":127.49,"High":128.88001,"Low":126.92,"Close":127.83,"Adj Close":120.52649,"Volume":63152400}
{"Symbol":"AAPL","Date":"2015-02-18","Open":127.63,"High":128.78,"Low":127.45,"Close":128.72,"Adj Close":121.36562,"Volume":44891700}
{"Symbol":"AAPL","Date":"2015-02-19","Open":128.48,"High":129.03,"Low":128.33,"Close":128.45,"Adj Close":121.11105,"Volume":37362400}
{"Symbol":"AAPL","Date":"2015-02-20","Open":128.61999,"High":129.5,"Low":128.05,"Close":129.5,"Adj Close":122.10107,"Volume":48948400}
{"Symbol":"AAPL","Date":"2015-02-23","Open":130.02,"High":133,"Low":129.66,"Close":133,"Adj Close":125.40109,"Volume":70974100}
{"Symbol":"AAPL","Date":"2015-02-24","Open":132.94,"High":133.60001,"Low":131.17,"Close":132.17,"Adj Close":124.6185,"Volume":69228100}
{"Symbol":"AAPL","Date":"2015-02-25","Open":131.56,"High":131.60001,"Low":128.14999,"Close":128.78999,"Adj Close":121.43162,"Volume":74711700}
{"Symbol":"AAPL","Date":"2015-02-26","Open":128.78999,"High":130.86999,"Low":126.61,"Close":130.42,"Adj Close":122.96849,"Volume":91287500}
{"Symbol":"AAPL","Date":"2015-02-27","Open":130,"High":130.57001,"Low":128.24,"Close":128.46001,"Adj Close":121.1205,"Volume":62014800}
{"Symbol":"AAPL","Date":"2015-03-02","Open":129.25,"High":130.28,"Low":128.3,"Close":129.09,"Adj Close":121.71449,"Volume":48096700}
{"Symbol":"AAPL","Date":"2015-03-03","Open":128.96001,"High":129.52,"Low":128.09,"Close":129.36,"Adj Close":121.96908,"Volume":37816300}
{"Symbol":"AAPL","Date":"2015-03-04","Open":129.10001,"High":129.56,"Low":128.32001,"Close":128.53999,"Adj Close":121.19591,"Volume":31666300}
{"Symbol":"AAPL","Date":"2015-03-05","Open":128.58,"High":128.75,"Low":125.76,"Close":126.41,"Adj Close":119.18762,"Volume":56517100}
{"Symbol":"AAPL","Date":"2015-03-06","Open":128.39999,"High":129.36999,"Low":126.26,"Close":126.6,"Adj Close":119.36676,"Volume":72842100}
{"Symbol":"AAPL","Date":"2015-03-09","Open":127.96,"High":129.57001,"Low":125.06,"Close":127.14,"Adj Close":119.87591,"Volume":88528500}
{"Symbol":"AAPL","Date":"2015-03-10","Open":126.41,"High":127.22,"Low":123.8,"Close":124.51,"Adj Close":117.39617,"Volume":68856600}
{"Symbol":"AAPL","Date":"2015-03-11","Open":124.75,"High":124.77,"Low":122.11,"Close":122.24,"Adj Close":115.25585,"Volume":68939000}
{"Symbol":"AAPL","Date":"2015-03-12","Open":122.31,"High":124.9,"Low":121.63,"Close":124.45,"Adj Close":117.3396,"Volume":48362700}
{"Symbol":"AAPL","Date":"2015-03-13","Open":124.4,"High":125.4,"Low":122.58,"Close":123.59,"Adj Close":116.52872,"Volume":51827300}
{"Symbol":"AAPL","Date":"2015-03-16","Open":123.88,"High":124.95,"Low":122.87,"Close":124.95,"Adj Close":117.81104,"Volume":35874300}
{"Symbol":"AAPL","Date":"2015-03-17","Open":125.9,"High":127.32,"Low":125.65,"Close":127.04,"Adj Close":119.78162,"Volume":51023100}
{"Symbol":"AAPL","Date":"2015-03-18","Open":127,"High":129.16,"Low":126.37,"Close":128.47,"Adj Close":121.12991,"Volume":65270900}
{"Symbol":"AAPL","Date":"2015-03-19","Open":128.75,"High":129.25,"Low":127.4,"Close":127.5,"Adj Close":120.21534,"Volume":45809500}
{"Symbol":"AAPL","Date":"2015-03-20","Open":128.25,"High":128.39999,"Low":125.16,"Close":125.9,"Adj Close":118.70675,"Volume":68695100}
{"Symbol":"AAPL","Date":"2015-03-23","Open":127.12,"High":127.85,"Low":126.52,"Close":127.21,"Adj Close":119.9419,"Volume":37709700}
{"Symbol":"AAPL","Date":"2015-03-24","Open":127.23,"High":128.03999,"Low":126.56,"Close":126.69,"Adj Close":119.45162,"Volume":32842300}
{"Symbol":"AAPL","Date":"2015-03-25","Open":126.54,"High":126.82,"Low":123.38,"Close":123.38,"Adj Close":116.33073,"Volume":51655200}
{"Symbol":"AAPL","Date":"2015-03-26","Open":122.76,"High":124.88,"Low":122.6,"Close":124.24,"Adj Close":117.14159,"Volume":47572900}
{"Symbol":"AAPL","Date":"2015-03-27","Open":124.57,"High":124.7,"Low":122.91,"Close":123.25,"Adj Close":116.20816,"Volume":39546200}
{"Symbol":"AAPL","Date":"2015-03-30","Open":124.05,"High":126.4,"Low":124,"Close":126.37,"Adj Close":119.14991,"Volume":47099700}
{"Symbol":"AAPL","Date":"2015-03-31","Open":126.09,"High":126.49,"Low":124.36,"Close":124.43,"Adj Close":117.32074,"Volume":42090600}
{"Symbol":"AAPL","Date":"2015-04-01","Open":124.82,"High":125.12,"Low":123.1,"Close":124.25,"Adj Close":117.15102,"Volume":40621400}
{"Symbol":"AAPL","Date":"2015-04-02","Open":125.03,"High":125.56,"Low":124.19,"Close":125.32,"Adj Close":118.15989,"Volume":32220100}
{"Symbol":"AAPL","Date":"2015-04-06","Open":124.47,"High":127.51,"Low":124.33,"Close":127.35,"Adj Close":120.07391,"Volume":37194000}
{"Symbol":"AAPL","Date":"2015-04-07","Open":127.64,"High":128.11999,"Low":125.98,"Close":126.01,"Adj Close":118.81046,"Volume":35012300}
{"Symbol":"AAPL","Date":"2015-04-08","Open":125.85,"High":126.4,"Low":124.97,"Close":125.6,"Adj Close":118.4239,"Volume":37329200}
{"Symbol":"AAPL","Date":"2015-04-09","Open":125.85,"High":126.58,"Low":124.66,"Close":126.56,"Adj Close":119.32904,"Volume":32484000}
{"Symbol":"AAPL","Date":"2015-04-10","Open":125.95,"High":127.21,"Low":125.26,"Close":127.1,"Adj Close":119.83819,"Volume":40188000}
{"Symbol":"AAPL","Date":"2015-04-13","Open":128.36999,"High":128.57001,"Low":126.61,"Close":126.85,"Adj Close":119.60248,"Volume":36365100}
{"Symbol":"AAPL","Date":"2015-04-14","Open":127,"High":127.29,"Low":125.91,"Close":126.3,"Adj Close":119.08389,"Volume":25524600}
{"Symbol":"AAPL","Date":"2015-04-15","Open":126.41,"High":127.13,"Low":126.01,"Close":126.78,"Adj Close":119.53648,"Volume":28970400}
{"Symbol":"AAPL","Date":"2015-04-16","Open":126.28,"High":127.1,"Low":126.11,"Close":126.17,"Adj Close":118.96131,"Volume":28369000}
{"Symbol":"AAPL","Date":"2015-04-17","Open":125.55,"High":126.14,"Low":124.46,"Close":124.75,"Adj Close":117.62244,"Volume":51957000}
{"Symbol":"AAPL","Date":"2015-04-20","Open":125.57,"High":128.11999,"Low":125.17,"Close":127.6,"Adj Close":120.30962,"Volume":47054300}
{"Symbol":"AAPL","Date":"2015-04-21","Open":128.10001,"High":128.2,"Low":126.67,"Close":126.91,"Adj Close":119.65905,"Volume":32435100}
{"Symbol":"AAPL","Date":"2015-04-22","Open":126.99,"High":128.86999,"Low":126.32,"Close":128.61999,"Adj Close":121.27135,"Volume":37654500}
{"Symbol":"AAPL","Date":"2015-04-23","Open":128.3,"High":130.42,"Low":128.14,"Close":129.67,"Adj Close":122.26135,"Volume":45770900}
{"Symbol":"AAPL","Date":"2015-04-24","Open":130.49,"High":130.63001,"Low":129.23,"Close":130.28,"Adj Close":122.8365,"Volume":44525900}
{"Symbol":"AAPL","Date":"2015-04-27","Open":132.31,"High":133.13001,"Low":131.14999,"Close":132.64999,"Adj Close":125.07107,"Volume":96954200}
{"Symbol":"AAPL","Date":"2015-04-28","Open":134.46001,"High":134.53999,"Low":129.57001,"Close":130.56,"Adj Close":123.1005,"Volume":118924000}
{"Symbol":"AAPL","Date":"2015-04-29","Open":130.16,"High":131.59,"Low":128.3,"Close":128.64,"Adj Close":121.29019,"Volume":63386100}
{"Symbol":"AAPL","Date":"2015-04-30","Open":128.64,"High":128.64,"Low":124.58,"Close":125.15,"Adj Close":117.9996,"Volume":83195400}
{"Symbol":"AAPL","Date":"2015-05-01","Open":126.1,"High":130.13001,"Low":125.3,"Close":128.95,"Adj Close":121.58247,"Volume":58512600}
{"Symbol":"AAPL","Date":"2015-05-04","Open":129.5,"High":130.57001,"Low":128.26,"Close":128.7,"Adj Close":121.34677,"Volume":50988300}
{"Symbol":"AAPL","Date":"2015-05-05","Open":128.14999,"High":128.45,"Low":125.78,"Close":125.8,"Adj Close":118.61247,"Volume":49271400}
{"Symbol":"AAPL","Date":"2015-05-06","Open":126.56,"High":126.75,"Low":123.36,"Close":125.01,"Adj Close":117.8676,"Volume":72141000}
{"Symbol":"AAPL","Date":"2015-05-07","Open":124.77,"High":126.08,"Low":124.02,"Close":125.26,"Adj Close":118.59664,"Volume":43940900}
{"Symbol":"AAPL","Date":"2015-05-08","Open":126.68,"High":127.62,"Low":126.11,"Close":127.62,"Adj Close":120.83111,"Volume":55550400}
{"Symbol":"AAPL","Date":"2015-05-11","Open":127.39,"High":127.56,"Low":125.63,"Close":126.32,"Adj Close":119.60024,"Volume":42035800}
{"Symbol":"AAPL","Date":"2015-05-12","Open":125.6,"High":126.88,"Low":124.82,"Close":125.87,"Adj Close":119.17419,"Volume":48160000}
{"Symbol":"AAPL","Date":"2015-05-13","Open":126.15,"High":127.19,"Low":125.87,"Close":126.01,"Adj Close":119.30673,"Volume":34694200}
{"Symbol":"AAPL","Date":"2015-05-14","Open":127.41,"High":128.95,"Low":127.16,"Close":128.95,"Adj Close":122.09034,"Volume":45203500}
{"Symbol":"AAPL","Date":"2015-05-15","Open":129.07001,"High":129.49,"Low":128.21001,"Close":128.77,"Adj Close":121.91992,"Volume":38208000}
{"Symbol":"AAPL","Date":"2015-05-18","Open":128.38001,"High":130.72,"Low":128.36,"Close":130.19,"Adj Close":123.2644,"Volume":50882900}
{"Symbol":"AAPL","Date":"2015-05-19","Open":130.69,"High":130.88001,"Low":129.64,"Close":130.07001,"Adj Close":123.15079,"Volume":44633200}
{"Symbol":"AAPL","Date":"2015-05-20","Open":130,"High":130.98,"Low":129.34,"Close":130.06,"Adj Close":123.1413,"Volume":36454900}
{"Symbol":"AAPL","Date":"2015-05-21","Open":130.07001,"High":131.63001,"Low":129.83,"Close":131.39,"Adj Close":124.40056,"Volume":39730400}
{"Symbol":"AAPL","Date":"2015-05-22","Open":131.60001,"High":132.97,"Low":131.39999,"Close":132.53999,"Adj Close":125.48936,"Volume":45596000}
{"Symbol":"AAPL","Date":"2015-05-26","Open":132.60001,"High":132.91,"Low":129.11999,"Close":129.61999,"Adj Close":122.72468,"Volume":70697600}
{"Symbol":"AAPL","Date":"2015-05-27","Open":130.34,"High":132.26,"Low":130.05,"Close":132.03999,"Adj Close":125.01595,"Volume":45833200}
{"Symbol":"AAPL","Date":"2015-05-28","Open":131.86,"High":131.95,"Low":131.10001,"Close":131.78,"Adj Close":124.76979,"Volume":30733300}
{"Symbol":"AAPL","Date":"2015-05-29","Open":131.23,"High":131.45,"Low":129.89999,"Close":130.28,"Adj Close":123.34959,"Volume":50884500}
{"Symbol":"AAPL","Date":"2015-06-01","Open":130.28,"High":131.39,"Low":130.05,"Close":130.53999,"Adj Close":123.59576,"Volume":32112800}
{"Symbol":"AAPL","Date":"2015-06-02","Open":129.86,"High":130.66,"Low":129.32001,"Close":129.96001,"Adj Close":123.04664,"Volume":33667600}
{"Symbol":"AAPL","Date":"2015-06-03","Open":130.66,"High":130.94,"Low":129.89999,"Close":130.11999,"Adj Close":123.1981,"Volume":30889400}
{"Symbol":"AAPL","Date":"2015-06-04","Open":129.58,"High":130.58,"Low":128.91,"Close":129.36,"Adj Close":122.47855,"Volume":38450100}
{"Symbol":"AAPL","Date":"2015-06-05","Open":129.5,"High":129.69,"Low":128.36,"Close":128.64999,"Adj Close":121.8063,"Volume":35626800}
{"Symbol":"AAPL","Date":"2015-06-08","Open":128.89999,"High":129.21001,"Low":126.83,"Close":127.8,"Adj Close":121.00152,"Volume":52674800}
{"Symbol":"AAPL","Date":"2015-06-09","Open":126.7,"High":128.08,"Low":125.62,"Close":127.42,"Adj Close":120.64173,"Volume":56075400}
{"Symbol":"AAPL","Date":"2015-06-10","Open":127.92,"High":129.34,"Low":127.85,"Close":128.88001,"Adj Close":122.02409,"Volume":39087300}
{"Symbol":"AAPL","Date":"2015-06-11","Open":129.17999,"High":130.17999,"Low":128.48,"Close":128.59,"Adj Close":121.74949,"Volume":35390900}
{"Symbol":"AAPL","Date":"2015-06-12","Open":128.19,"High":128.33,"Low":127.11,"Close":127.17,"Adj Close":120.40504,"Volume":36886200}
{"Symbol":"AAPL","Date":"2015-06-15","Open":126.1,"High":127.24,"Low":125.71,"Close":126.92,"Adj Close":120.16833,"Volume":43988900}
{"Symbol":"AAPL","Date":"2015-06-16","Open":127.03,"High":127.85,"Low":126.37,"Close":127.6,"Adj Close":120.81215,"Volume":31494100}
{"Symbol":"AAPL","Date":"2015-06-17","Open":127.72,"High":127.88,"Low":126.74,"Close":127.3,"Adj Close":120.52811,"Volume":32918100}
{"Symbol":"AAPL","Date":"2015-06-18","Open":127.23,"High":128.31,"Low":127.22,"Close":127.88,"Adj Close":121.07725,"Volume":35407200}
{"Symbol":"AAPL","Date":"2015-06-19","Open":127.71,"High":127.82,"Low":126.4,"Close":126.6,"Adj Close":119.86536,"Volume":54716900}
{"Symbol":"AAPL","Date":"2015-06-22","Open":127.49,"High":128.06,"Low":127.08,"Close":127.61,"Adj Close":120.82162,"Volume":34039300}
{"Symbol":"AAPL","Date":"2015-06-23","Open":127.48,"High":127.61,"Low":126.88,"Close":127.03,"Adj Close":120.27248,"Volume":30268900}
{"Symbol":"AAPL","Date":"2015-06-24","Open":127.21,"High":129.8,"Low":127.12,"Close":128.11,"Adj Close":121.29504,"Volume":55280900}
{"Symbol":"AAPL","Date":"2015-06-25","Open":128.86,"High":129.2,"Low":127.5,"Close":127.5,"Adj Close":120.71748,"Volume":31938100}
{"Symbol":"AAPL","Date":"2015-06-26","Open":127.67,"High":127.99,"Low":126.51,"Close":126.75,"Adj Close":120.00736,"Volume":44066800}
{"Symbol":"AAPL","Date":"2015-06-29","Open":125.46,"High":126.47,"Low":124.48,"Close":124.53,"Adj Close":117.90548,"Volume":49161400}
{"Symbol":"AAPL","Date":"2015-06-30","Open":125.57,"High":126.12,"Low":124.86,"Close":125.43,"Adj Close":118.75759,"Volume":44370700}
{"Symbol":"AAPL","Date":"2015-07-01","Open":126.9,"High":126.94,"Low":125.99,"Close":126.6,"Adj Close":119.86536,"Volume":30238800}
{"Symbol":"AAPL","Date":"2015-07-02","Open":126.43,"High":126.69,"Low":125.77,"Close":126.44,"Adj Close":119.71387,"Volume":27211000}
{"Symbol":"AAPL","Date":"2015-07-06","Open":124.94,"High":126.23,"Low":124.85,"Close":126,"Adj Close":119.29728,"Volume":28060400}
{"Symbol":"AAPL","Date":"2015-07-07","Open":125.89,"High":126.15,"Low":123.77,"Close":125.69,"Adj Close":119.00376,"Volume":46946800}
{"Symbol":"AAPL","Date":"2015-07-08","Open":124.48,"High":124.64,"Low":122.54,"Close":122.57,"Adj Close":116.04974,"Volume":60761600}
{"Symbol":"AAPL","Date":"2015-07-09","Open":123.85,"High":124.06,"Low":119.22,"Close":120.07,"Adj Close":113.68274,"Volume":77821600}
{"Symbol":"AAPL","Date":"2015-07-10","Open":121.94,"High":123.85,"Low":121.21,"Close":123.28,"Adj Close":116.72198,"Volume":61354500}
{"Symbol":"AAPL","Date":"2015-07-13","Open":125.03,"High":125.76,"Low":124.32,"Close":125.66,"Adj Close":118.97537,"Volume":41440500}
{"Symbol":"AAPL","Date":"2015-07-14","Open":126.04,"High":126.37,"Low":125.04,"Close":125.61,"Adj Close":118.92801,"Volume":31768100}
{"Symbol":"AAPL","Date":"2015-07-15","Open":125.72,"High":127.15,"Low":125.58,"Close":126.82,"Adj Close":120.07365,"Volume":33649200}
{"Symbol":"AAPL","Date":"2015-07-16","Open":127.74,"High":128.57001,"Low":127.35,"Close":128.51,"Adj Close":121.67376,"Volume":36222400}
{"Symbol":"AAPL","Date":"2015-07-17","Open":129.08,"High":129.61999,"Low":128.31,"Close":129.61999,"Adj Close":122.72468,"Volume":46164700}
{"Symbol":"AAPL","Date":"2015-07-20","Open":130.97,"High":132.97,"Low":130.7,"Close":132.07001,"Adj Close":125.04439,"Volume":58900200}
{"Symbol":"AAPL","Date":"2015-07-21","Open":132.85001,"High":132.92,"Low":130.32001,"Close":130.75,"Adj Close":123.7946,"Volume":76756400}
{"Symbol":"AAPL","Date":"2015-07-22","Open":121.99,"High":125.5,"Low":121.99,"Close":125.22,"Adj Close":118.55878,"Volume":115450600}
{"Symbol":"AAPL","Date":"2015-07-23","Open":126.2,"High":127.09,"Low":125.06,"Close":125.16,"Adj Close":118.50196,"Volume":50999500}
{"Symbol":"AAPL","Date":"2015-07-24","Open":125.32,"High":125.74,"Low":123.9,"Close":124.5,"Adj Close":117.87707,"Volume":42162300}
{"Symbol":"AAPL","Date":"2015-07-27","Open":123.09,"High":123.61,"Low":122.12,"Close":122.77,"Adj Close":116.2391,"Volume":44455500}
{"Symbol":"AAPL","Date":"2015-07-28","Open":123.38,"High":123.91,"Low":122.55,"Close":123.38,"Adj Close":116.81664,"Volume":33618100}
{"Symbol":"AAPL","Date":"2015-07-29","Open":123.15,"High":123.5,"Low":122.27,"Close":122.99,"Adj Close":116.4474,"Volume":37011700}
{"Symbol":"AAPL","Date":"2015-07-30","Open":122.32,"High":122.57,"Low":121.71,"Close":122.37,"Adj Close":115.8604,"Volume":33628300}
{"Symbol":"AAPL","Date":"2015-07-31","Open":122.6,"High":122.64,"Low":120.91,"Close":121.3,"Adj Close":114.8473,"Volume":42885000}
{"Symbol":"AAPL","Date":"2015-08-03","Open":121.5,"High":122.57,"Low":117.52,"Close":118.44,"Adj Close":112.13944,"Volume":69976000}
{"Symbol":"AAPL","Date":"2015-08-04","Open":117.42,"High":117.7,"Low":113.25,"Close":114.64,"Adj Close":108.54159,"Volume":124138600}
{"Symbol":"AAPL","Date":"2015-08-05","Open":112.95,"High":117.44,"Low":112.1,"Close":115.4,"Adj Close":109.26116,"Volume":99312600}
{"Symbol":"AAPL","Date":"2015-08-06","Open":115.97,"High":116.5,"Low":114.12,"Close":115.13,"Adj Close":109.49892,"Volume":52903000}
{"Symbol":"AAPL","Date":"2015-08-07","Open":114.58,"High":116.25,"Low":114.5,"Close":115.52,"Adj Close":109.86984,"Volume":38670400}
{"Symbol":"AAPL","Date":"2015-08-10","Open":116.53,"High":119.99,"Low":116.53,"Close":119.72,"Adj Close":113.86443,"Volume":54951600}
{"Symbol":"AAPL","Date":"2015-08-11","Open":117.81,"High":118.18,"Low":113.33,"Close":113.49,"Adj Close":107.93914,"Volume":97082800}
{"Symbol":"AAPL","Date":"2015-08-12","Open":112.53,"High":115.42,"Low":109.63,"Close":115.24,"Adj Close":109.60355,"Volume":101217500}
{"Symbol":"AAPL","Date":"2015-08-13","Open":116.04,"High":116.4,"Low":114.54,"Close":115.15,"Adj Close":109.51794,"Volume":48535800}
{"Symbol":"AAPL","Date":"2015-08-14","Open":114.32,"High":116.31,"Low":114.01,"Close":115.96,"Adj Close":110.28832,"Volume":42929500}
{"Symbol":"AAPL","Date":"2015-08-17","Open":116.04,"High":117.65,"Low":115.5,"Close":117.16,"Adj Close":111.42964,"Volume":40884700}
{"Symbol":"AAPL","Date":"2015-08-18","Open":116.43,"High":117.44,"Low":116.01,"Close":116.5,"Adj Close":110.80193,"Volume":34560700}
{"Symbol":"AAPL","Date":"2015-08-19","Open":116.1,"High":116.52,"Low":114.68,"Close":115.01,"Adj Close":109.38479,"Volume":47445700}
{"Symbol":"AAPL","Date":"2015-08-20","Open":114.08,"High":114.35,"Low":111.63,"Close":112.65,"Adj Close":107.14022,"Volume":68501600}
{"Symbol":"AAPL","Date":"2015-08-21","Open":110.43,"High":111.9,"Low":105.65,"Close":105.76,"Adj Close":100.58722,"Volume":128275500}
{"Symbol":"AAPL","Date":"2015-08-24","Open":94.87,"High":108.8,"Low":92,"Close":103.12,"Adj Close":98.07635,"Volume":162206300}
{"Symbol":"AAPL","Date":"2015-08-25","Open":111.11,"High":111.11,"Low":103.5,"Close":103.74,"Adj Close":98.66602,"Volume":103601600}
{"Symbol":"AAPL","Date":"2015-08-26","Open":107.09,"High":109.89,"Low":105.05,"Close":109.69,"Adj Close":104.32501,"Volume":96774600}
{"Symbol":"AAPL","Date":"2015-08-27","Open":112.23,"High":113.24,"Low":110.02,"Close":112.92,"Adj Close":107.39701,"Volume":84616100}
{"Symbol":"AAPL","Date":"2015-08-28","Open":112.17,"High":113.31,"Low":111.54,"Close":113.29,"Adj Close":107.74892,"Volume":53164400}
{"Symbol":"AAPL","Date":"2015-08-31","Open":112.03,"High":114.53,"Low":112,"Close":112.76,"Adj Close":107.24485,"Volume":56229300}
{"Symbol":"AAPL","Date":"2015-09-01","Open":110.15,"High":111.88,"Low":107.36,"Close":107.72,"Adj Close":102.45136,"Volume":76845900}
{"Symbol":"AAPL","Date":"2015-09-02","Open":110.23,"High":112.34,"Low":109.13,"Close":112.34,"Adj Close":106.84539,"Volume":61888800}
{"Symbol":"AAPL","Date":"2015-09-03","Open":112.49,"High":112.78,"Low":110.04,"Close":110.37,"Adj Close":104.97173,"Volume":53233900}
{"Symbol":"AAPL","Date":"2015-09-04","Open":108.97,"High":110.45,"Low":108.51,"Close":109.27,"Adj Close":103.92554,"Volume":49996300}
{"Symbol":"AAPL","Date":"2015-09-08","Open":111.75,"High":112.56,"Low":110.32,"Close":112.31,"Adj Close":106.81686,"Volume":54843600}
{"Symbol":"AAPL","Date":"2015-09-09","Open":113.76,"High":114.02,"Low":109.77,"Close":110.15,"Adj Close":104.7625,"Volume":85010800}
{"Symbol":"AAPL","Date":"2015-09-10","Open":110.27,"High":113.28,"Low":109.9,"Close":112.57,"Adj Close":107.06413,"Volume":62892800}
{"Symbol":"AAPL","Date":"2015-09-11","Open":111.79,"High":114.21,"Low":111.76,"Close":114.21,"Adj Close":108.62392,"Volume":49915500}
{"Symbol":"AAPL","Date":"2015-09-14","Open":116.58,"High":116.89,"Low":114.86,"Close":115.31,"Adj Close":109.67012,"Volume":58363400}
{"Symbol":"AAPL","Date":"2015-09-15","Open":115.93,"High":116.53,"Low":114.42,"Close":116.28,"Adj Close":110.59269,"Volume":43341200}
{"Symbol":"AAPL","Date":"2015-09-16","Open":116.25,"High":116.54,"Low":115.44,"Close":116.41,"Adj Close":110.71632,"Volume":37173500}
{"Symbol":"AAPL","Date":"2015-09-17","Open":115.66,"High":116.49,"Low":113.72,"Close":113.92,"Adj Close":108.34811,"Volume":64112600}
{"Symbol":"AAPL","Date":"2015-09-18","Open":112.21,"High":114.3,"Low":111.87,"Close":113.45,"Adj Close":107.9011,"Volume":74285300}
{"Symbol":"AAPL","Date":"2015-09-21","Open":113.67,"High":115.37,"Low":113.66,"Close":115.21,"Adj Close":109.57501,"Volume":50222000}
{"Symbol":"AAPL","Date":"2015-09-22","Open":113.38,"High":114.18,"Low":112.52,"Close":113.4,"Adj Close":107.85353,"Volume":50346200}
{"Symbol":"AAPL","Date":"2015-09-23","Open":113.63,"High":114.72,"Low":113.3,"Close":114.32,"Adj Close":108.72855,"Volume":35756700}
{"Symbol":"AAPL","Date":"2015-09-24","Open":113.25,"High":115.5,"Low":112.37,"Close":115,"Adj Close":109.37528,"Volume":50219500}
{"Symbol":"AAPL","Date":"2015-09-25","Open":116.44,"High":116.69,"Low":114.02,"Close":114.71,"Adj Close":109.09947,"Volume":56151900}
{"Symbol":"AAPL","Date":"2015-09-28","Open":113.85,"High":114.57,"Low":112.44,"Close":112.44,"Adj Close":106.94051,"Volume":52109000}
{"Symbol":"AAPL","Date":"2015-09-29","Open":112.83,"High":113.51,"Low":107.86,"Close":109.06,"Adj Close":103.7258,"Volume":73365400}
{"Symbol":"AAPL","Date":"2015-09-30","Open":110.17,"High":111.54,"Low":108.73,"Close":110.3,"Adj Close":104.90517,"Volume":66473000}
{"Symbol":"AAPL","Date":"2015-10-01","Open":109.07,"High":109.62,"Low":107.31,"Close":109.58,"Adj Close":104.2204,"Volume":63929100}
{"Symbol":"AAPL","Date":"2015-10-02","Open":108.01,"High":111.01,"Low":107.55,"Close":110.38,"Adj Close":104.98123,"Volume":58019800}
{"Symbol":"AAPL","Date":"2015-10-05","Open":109.88,"High":111.37,"Low":109.07,"Close":110.78,"Adj Close":105.36168,"Volume":52064700}
{"Symbol":"AAPL","Date":"2015-10-06","Open":110.63,"High":111.74,"Low":109.77,"Close":111.31,"Adj Close":105.86577,"Volume":48196800}
{"Symbol":"AAPL","Date":"2015-10-07","Open":111.74,"High":111.77,"Low":109.41,"Close":110.78,"Adj Close":105.36168,"Volume":46765600}
{"Symbol":"AAPL","Date":"2015-10-08","Open":110.19,"High":110.19,"Low":108.21,"Close":109.5,"Adj Close":104.1443,"Volume":61979600}
{"Symbol":"AAPL","Date":"2015-10-09","Open":110,"High":112.28,"Low":109.49,"Close":112.12,"Adj Close":106.63616,"Volume":52766100}
{"Symbol":"AAPL","Date":"2015-10-12","Open":112.73,"High":112.75,"Low":111.44,"Close":111.6,"Adj Close":106.14156,"Volume":30467200}
{"Symbol":"AAPL","Date":"2015-10-13","Open":110.82,"High":112.45,"Low":110.68,"Close":111.79,"Adj Close":106.32228,"Volume":33049300}
{"Symbol":"AAPL","Date":"2015-10-14","Open":111.29,"High":111.52,"Low":109.56,"Close":110.21,"Adj Close":104.81957,"Volume":44462400}
{"Symbol":"AAPL","Date":"2015-10-15","Open":110.93,"High":112.1,"Low":110.49,"Close":111.86,"Adj Close":106.38887,"Volume":37673500}
{"Symbol":"AAPL","Date":"2015-10-16","Open":111.78,"High":112,"Low":110.53,"Close":111.04,"Adj Close":105.60898,"Volume":39232600}
{"Symbol":"AAPL","Date":"2015-10-19","Open":110.8,"High":111.75,"Low":110.11,"Close":111.73,"Adj Close":106.26524,"Volume":29759200}
{"Symbol":"AAPL","Date":"2015-10-20","Open":111.34,"High":114.17,"Low":110.82,"Close":113.77,"Adj Close":108.20544,"Volume":48778800}
{"Symbol":"AAPL","Date":"2015-10-21","Open":114,"High":115.58,"Low":113.7,"Close":113.76,"Adj Close":108.19595,"Volume":41795200}
{"Symbol":"AAPL","Date":"2015-10-22","Open":114.33,"High":115.5,"Low":114.1,"Close":115.5,"Adj Close":109.85083,"Volume":41654100}
{"Symbol":"AAPL","Date":"2015-10-23","Open":116.7,"High":119.23,"Low":116.33,"Close":119.08,"Adj Close":113.25574,"Volume":59366900}
{"Symbol":"AAPL","Date":"2015-10-26","Open":118.08,"High":118.13,"Low":114.92,"Close":115.28,"Adj Close":109.64159,"Volume":66333800}
{"Symbol":"AAPL","Date":"2015-10-27","Open":115.4,"High":116.54,"Low":113.99,"Close":114.55,"Adj Close":108.9473,"Volume":69884400}
{"Symbol":"AAPL","Date":"2015-10-28","Open":116.93,"High":119.3,"Low":116.06,"Close":119.27,"Adj Close":113.43643,"Volume":85551400}
{"Symbol":"AAPL","Date":"2015-10-29","Open":118.7,"High":120.69,"Low":118.27,"Close":120.53,"Adj Close":114.63481,"Volume":51227300}
{"Symbol":"AAPL","Date":"2015-10-30","Open":120.99,"High":121.22,"Low":119.45,"Close":119.5,"Adj Close":113.6552,"Volume":49365300}
{"Symbol":"AAPL","Date":"2015-11-02","Open":120.8,"High":121.36,"Low":119.61,"Close":121.18,"Adj Close":115.25303,"Volume":32203300}
{"Symbol":"AAPL","Date":"2015-11-03","Open":120.79,"High":123.49,"Low":120.7,"Close":122.57,"Adj Close":116.57503,"Volume":45519000}
{"Symbol":"AAPL","Date":"2015-11-04","Open":123.13,"High":123.82,"Low":121.62,"Close":122,"Adj Close":116.03291,"Volume":44886100}
{"Symbol":"AAPL","Date":"2015-11-05","Open":121.85,"High":122.69,"Low":120.18,"Close":120.92,"Adj Close":115.49802,"Volume":39552700}
{"Symbol":"AAPL","Date":"2015-11-06","Open":121.11,"High":121.81,"Low":120.62,"Close":121.06,"Adj Close":115.63174,"Volume":33042300}
{"Symbol":"AAPL","Date":"2015-11-09","Open":120.96,"High":121.81,"Low":120.05,"Close":120.57,"Adj Close":115.1637,"Volume":33871400}
{"Symbol":"AAPL","Date":"2015-11-10","Open":116.9,"High":118.07,"Low":116.06,"Close":116.77,"Adj Close":111.5341,"Volume":59127900}
{"Symbol":"AAPL","Date":"2015-11-11","Open":116.37,"High":117.42,"Low":115.21,"Close":116.11,"Adj Close":110.90369,"Volume":45218000}
{"Symbol":"AAPL","Date":"2015-11-12","Open":116.26,"High":116.82,"Low":115.65,"Close":115.72,"Adj Close":110.53118,"Volume":32525600}
{"Symbol":"AAPL","Date":"2015-11-13","Open":115.2,"High":115.57,"Low":112.27,"Close":112.34,"Adj Close":107.30275,"Volume":45812400}
{"Symbol":"AAPL","Date":"2015-11-16","Open":111.38,"High":114.24,"Low":111,"Close":114.18,"Adj Close":109.06024,"Volume":38106700}
{"Symbol":"AAPL","Date":"2015-11-17","Open":114.92,"High":115.05,"Low":113.32,"Close":113.69,"Adj Close":108.59221,"Volume":27616900}
{"Symbol":"AAPL","Date":"2015-11-18","Open":115.76,"High":117.49,"Low":115.5,"Close":117.29,"Adj Close":112.03078,"Volume":46674700}
{"Symbol":"AAPL","Date":"2015-11-19","Open":117.64,"High":119.75,"Low":116.76,"Close":118.78,"Adj Close":113.45398,"Volume":43295800}
{"Symbol":"AAPL","Date":"2015-11-20","Open":119.2,"High":119.92,"Low":118.85,"Close":119.3,"Adj Close":113.95066,"Volume":34287100}
{"Symbol":"AAPL","Date":"2015-11-23","Open":119.27,"High":119.73,"Low":117.34,"Close":117.75,"Adj Close":112.47017,"Volume":32482500}
{"Symbol":"AAPL","Date":"2015-11-24","Open":117.33,"High":119.35,"Low":117.12,"Close":118.88,"Adj Close":113.5495,"Volume":42803200}
{"Symbol":"AAPL","Date":"2015-11-25","Open":119.21,"High":119.23,"Low":117.92,"Close":118.03,"Adj Close":112.7376,"Volume":21388300}
{"Symbol":"AAPL","Date":"2015-11-27","Open":118.29,"High":118.41,"Low":117.6,"Close":117.81,"Adj Close":112.52747,"Volume":13046400}
{"Symbol":"AAPL","Date":"2015-11-30","Open":117.99,"High":119.41,"Low":117.75,"Close":118.3,"Adj Close":112.9955,"Volume":39180300}
{"Symbol":"AAPL","Date":"2015-12-01","Open":118.75,"High":118.81,"Low":116.86,"Close":117.34,"Adj Close":112.07853,"Volume":34852400}
{"Symbol":"AAPL","Date":"2015-12-02","Open":117.34,"High":118.11,"Low":116.08,"Close":116.28,"Adj Close":111.06608,"Volume":33386600}
{"Symbol":"AAPL","Date":"2015-12-03","Open":116.55,"High":116.79,"Low":114.22,"Close":115.2,"Adj Close":110.0345,"Volume":41569500}
{"Symbol":"AAPL","Date":"2015-12-04","Open":115.29,"High":119.25,"Low":115.11,"Close":119.03,"Adj Close":113.69277,"Volume":57777000}
{"Symbol":"AAPL","Date":"2015-12-07","Open":118.98,"High":119.86,"Low":117.81,"Close":118.28,"Adj Close":112.97639,"Volume":32084200}
{"Symbol":"AAPL","Date":"2015-12-08","Open":117.52,"High":118.6,"Low":116.86,"Close":118.23,"Adj Close":112.92864,"Volume":34309500}
{"Symbol":"AAPL","Date":"2015-12-09","Open":117.64,"High":117.69,"Low":115.08,"Close":115.62,"Adj Close":110.43568,"Volume":46361400}
{"Symbol":"AAPL","Date":"2015-12-10","Open":116.04,"High":116.94,"Low":115.51,"Close":116.17,"Adj Close":110.96101,"Volume":29104200}
{"Symbol":"AAPL","Date":"2015-12-11","Open":115.19,"High":115.39,"Low":112.85,"Close":113.18,"Adj Close":108.10508,"Volume":46886200}
{"Symbol":"AAPL","Date":"2015-12-14","Open":112.18,"High":112.68,"Low":109.79,"Close":112.48,"Adj Close":107.43645,"Volume":64318700}
{"Symbol":"AAPL","Date":"2015-12-15","Open":111.94,"High":112.8,"Low":110.35,"Close":110.49,"Adj Close":105.53571,"Volume":53323100}
{"Symbol":"AAPL","Date":"2015-12-16","Open":111.07,"High":111.99,"Low":108.8,"Close":111.34,"Adj Close":106.34757,"Volume":56238500}
{"Symbol":"AAPL","Date":"2015-12-17","Open":112.02,"High":112.25,"Low":108.98,"Close":108.98,"Adj Close":104.09341,"Volume":44772800}
{"Symbol":"AAPL","Date":"2015-12-18","Open":108.91,"High":109.52,"Low":105.81,"Close":106.03,"Adj Close":101.27568,"Volume":96453300}
{"Symbol":"AAPL","Date":"2015-12-21","Open":107.28,"High":107.37,"Low":105.57,"Close":107.33,"Adj Close":102.51738,"Volume":47590600}
{"Symbol":"AAPL","Date":"2015-12-22","Open":107.4,"High":107.72,"Low":106.45,"Close":107.23,"Adj Close":102.42187,"Volume":32789400}
{"Symbol":"AAPL","Date":"2015-12-23","Open":107.27,"High":108.85,"Low":107.2,"Close":108.61,"Adj Close":103.74001,"Volume":32657400}
{"Symbol":"AAPL","Date":"2015-12-24","Open":109,"High":109,"Low":107.95,"Close":108.03,"Adj Close":103.186,"Volume":13570400}
{"Symbol":"AAPL","Date":"2015-12-28","Open":107.59,"High":107.69,"Low":106.18,"Close":106.82,"Adj Close":102.03025,"Volume":26704200}
{"Symbol":"AAPL","Date":"2015-12-29","Open":106.96,"High":109.43,"Low":106.86,"Close":108.74,"Adj Close":103.86415,"Volume":30931200}
{"Symbol":"AAPL","Date":"2015-12-30","Open":108.58,"High":108.7,"Low":107.18,"Close":107.32,"Adj Close":102.50783,"Volume":25213800}
{"Symbol":"AAPL","Date":"2015-12-31","Open":107.01,"High":107.03,"Low":104.82,"Close":105.26,"Adj Close":100.54021,"Volume":40635300}
{"Symbol":"AAPL","Date":"2016-01-04","Open":102.61,"High":105.37,"Low":102,"Close":105.35,"Adj Close":100.62618,"Volume":67649400}
{"Symbol":"AAPL","Date":"2016-01-05","Open":105.75,"High":105.85,"Low":102.41,"Close":102.71,"Adj Close":98.10455,"Volume":55791000}
{"Symbol":"AAPL","Date":"2016-01-06","Open":100.56,"High":102.37,"Low":99.87,"Close":100.7,"Adj Close":96.18465,"Volume":68457400}
{"Symbol":"AAPL","Date":"2016-01-07","Open":98.68,"High":100.13,"Low":96.43,"Close":96.45,"Adj Close":92.12524,"Volume":81094400}
{"Symbol":"AAPL","Date":"2016-01-08","Open":98.55,"High":99.11,"Low":96.76,"Close":96.96,"Adj Close":92.61236,"Volume":70798000}
{"Symbol":"AAPL","Date":"2016-01-11","Open":98.97,"High":99.06,"Low":97.34,"Close":98.53,"Adj Close":94.11198,"Volume":49739400}
{"Symbol":"AAPL","Date":"2016-01-12","Open":100.55,"High":100.69,"Low":98.84,"Close":99.96,"Adj Close":95.47786,"Volume":49154200}
{"Symbol":"AAPL","Date":"2016-01-13","Open":100.32,"High":101.19,"Low":97.3,"Close":97.39,"Adj Close":93.02309,"Volume":62439600}
{"Symbol":"AAPL","Date":"2016-01-14","Open":97.96,"High":100.48,"Low":95.74,"Close":99.52,"Adj Close":95.05758,"Volume":63170100}
{"Symbol":"AAPL","Date":"2016-01-15","Open":96.2,"High":97.71,"Low":95.36,"Close":97.13,"Adj Close":92.77475,"Volume":79010000}
{"Symbol":"AAPL","Date":"2016-01-19","Open":98.41,"High":98.65,"Low":95.5,"Close":96.66,"Adj Close":92.32581,"Volume":53087700}
{"Symbol":"AAPL","Date":"2016-01-20","Open":95.1,"High":98.19,"Low":93.42,"Close":96.79,"Adj Close":92.44999,"Volume":72334400}
{"Symbol":"AAPL","Date":"2016-01-21","Open":97.06,"High":97.88,"Low":94.94,"Close":96.3,"Adj Close":91.98196,"Volume":52161500}
{"Symbol":"AAPL","Date":"2016-01-22","Open":98.63,"High":101.46,"Low":98.37,"Close":101.42,"Adj Close":96.8724,"Volume":65800500}
{"Symbol":"AAPL","Date":"2016-01-25","Open":101.52,"High":101.53,"Low":99.21,"Close":99.44,"Adj Close":94.98117,"Volume":51794500}
{"Symbol":"AAPL","Date":"2016-01-26","Open":99.93,"High":100.88,"Low":98.07,"Close":99.99,"Adj Close":95.50651,"Volume":75077000}
{"Symbol":"AAPL","Date":"2016-01-27","Open":96.04,"High":96.63,"Low":93.34,"Close":93.42,"Adj Close":89.23109,"Volume":133369700}
{"Symbol":"AAPL","Date":"2016-01-28","Open":93.79,"High":94.52,"Low":92.39,"Close":94.09,"Adj Close":89.87105,"Volume":55678800}
{"Symbol":"AAPL","Date":"2016-01-29","Open":94.79,"High":97.34,"Low":94.35,"Close":97.34,"Adj Close":92.97533,"Volume":64416500}
{"Symbol":"AAPL","Date":"2016-02-01","Open":96.47,"High":96.71,"Low":95.4,"Close":96.43,"Adj Close":92.10614,"Volume":40943500}
{"Symbol":"AAPL","Date":"2016-02-02","Open":95.42,"High":96.04,"Low":94.28,"Close":94.48,"Adj Close":90.24358,"Volume":37357200}
{"Symbol":"AAPL","Date":"2016-02-03","Open":95,"High":96.84,"Low":94.08,"Close":96.35,"Adj Close":92.02972,"Volume":45964300}
{"Symbol":"AAPL","Date":"2016-02-04","Open":95.86,"High":97.33,"Low":95.19,"Close":96.6,"Adj Close":92.76918,"Volume":46471700}
{"Symbol":"AAPL","Date":"2016-02-05","Open":96.52,"High":96.92,"Low":93.69,"Close":94.02,"Adj Close":90.29149,"Volume":46418100}
{"Symbol":"AAPL","Date":"2016-02-08","Open":93.13,"High":95.7,"Low":93.04,"Close":95.01,"Adj Close":91.24224,"Volume":54021400}
{"Symbol":"AAPL","Date":"2016-02-09","Open":94.29,"High":95.94,"Low":93.93,"Close":94.99,"Adj Close":91.22304,"Volume":44331200}
{"Symbol":"AAPL","Date":"2016-02-10","Open":95.92,"High":96.35,"Low":94.1,"Close":94.27,"Adj Close":90.53159,"Volume":42343600}
{"Symbol":"AAPL","Date":"2016-02-11","Open":93.79,"High":94.72,"Low":92.59,"Close":93.7,"Adj Close":89.98419,"Volume":50074700}
{"Symbol":"AAPL","Date":"2016-02-12","Open":94.19,"High":94.5,"Low":93.01,"Close":93.99,"Adj Close":90.26269,"Volume":40351400}
{"Symbol":"AAPL","Date":"2016-02-16","Open":95.02,"High":96.85,"Low":94.61,"Close":96.64,"Adj Close":92.8076,"Volume":49057900}
{"Symbol":"AAPL","Date":"2016-02-17","Open":96.67,"High":98.21,"Low":96.15,"Close":98.12,"Adj Close":94.2289,"Volume":44863200}
{"Symbol":"AAPL","Date":"2016-02-18","Open":98.84,"High":98.89,"Low":96.09,"Close":96.26,"Adj Close":92.44267,"Volume":39021000}
{"Symbol":"AAPL","Date":"2016-02-19","Open":96,"High":96.76,"Low":95.8,"Close":96.04,"Adj Close":92.23138,"Volume":35374200}
{"Symbol":"AAPL","Date":"2016-02-22","Open":96.31,"High":96.9,"Low":95.92,"Close":96.88,"Adj Close":93.03809,"Volume":34280800}
{"Symbol":"AAPL","Date":"2016-02-23","Open":96.4,"High":96.5,"Low":94.55,"Close":94.69,"Adj Close":90.93493,"Volume":31942600}
{"Symbol":"AAPL","Date":"2016-02-24","Open":93.98,"High":96.38,"Low":93.32,"Close":96.1,"Adj Close":92.28902,"Volume":36255700}
{"Symbol":"AAPL","Date":"2016-02-25","Open":96.05,"High":96.76,"Low":95.25,"Close":96.76,"Adj Close":92.92284,"Volume":27582700}
{"Symbol":"AAPL","Date":"2016-02-26","Open":97.2,"High":98.02,"Low":96.58,"Close":96.91,"Adj Close":93.0669,"Volume":28991100}
{"Symbol":"AAPL","Date":"2016-02-29","Open":96.86,"High":98.23,"Low":96.65,"Close":96.69,"Adj Close":92.85562,"Volume":35216300}
{"Symbol":"AAPL","Date":"2016-03-01","Open":97.65,"High":100.77,"Low":97.42,"Close":100.53,"Adj Close":96.54334,"Volume":50407100}
{"Symbol":"AAPL","Date":"2016-03-02","Open":100.51,"High":100.89,"Low":99.64,"Close":100.75,"Adj Close":96.75462,"Volume":33169600}
{"Symbol":"AAPL","Date":"2016-03-03","Open":100.58,"High":101.71,"Low":100.45,"Close":101.5,"Adj Close":97.47488,"Volume":36955700}
{"Symbol":"AAPL","Date":"2016-03-04","Open":102.37,"High":103.75,"Low":101.37,"Close":103.01,"Adj Close":98.92499,"Volume":46055100}
{"Symbol":"AAPL","Date":"2016-03-07","Open":102.39,"High":102.83,"Low":100.96,"Close":101.87,"Adj Close":97.8302,"Volume":35828900}
{"Symbol":"AAPL","Date":"2016-03-08","Open":100.78,"High":101.76,"Low":100.4,"Close":101.03,"Adj Close":97.02351,"Volume":31561900}
{"Symbol":"AAPL","Date":"2016-03-09","Open":101.31,"High":101.58,"Low":100.27,"Close":101.12,"Adj Close":97.10995,"Volume":27201700}
{"Symbol":"AAPL","Date":"2016-03-10","Open":101.41,"High":102.24,"Low":100.15,"Close":101.17,"Adj Close":97.15794,"Volume":33513600}
{"Symbol":"AAPL","Date":"2016-03-11","Open":102.24,"High":102.28,"Low":101.5,"Close":102.26,"Adj Close":98.20473,"Volume":27408200}
{"Symbol":"AAPL","Date":"2016-03-14","Open":101.91,"High":102.91,"Low":101.78,"Close":102.52,"Adj Close":98.45441,"Volume":25076100}
{"Symbol":"AAPL","Date":"2016-03-15","Open":103.96,"High":105.18,"Low":103.85,"Close":104.58,"Adj Close":100.43273,"Volume":40067700}
{"Symbol":"AAPL","Date":"2016-03-16","Open":104.61,"High":106.31,"Low":104.59,"Close":105.97,"Adj Close":101.76761,"Volume":38303500}
{"Symbol":"AAPL","Date":"2016-03-17","Open":105.52,"High":106.47,"Low":104.96,"Close":105.8,"Adj Close":101.60434,"Volume":34420700}
{"Symbol":"AAPL","Date":"2016-03-18","Open":106.34,"High":106.5,"Low":105.19,"Close":105.92,"Adj Close":101.71959,"Volume":44205200}
{"Symbol":"AAPL","Date":"2016-03-21","Open":105.93,"High":107.65,"Low":105.14,"Close":105.91,"Adj Close":101.70999,"Volume":35502700}
{"Symbol":"AAPL","Date":"2016-03-22","Open":105.25,"High":107.29,"Low":105.21,"Close":106.72,"Adj Close":102.48786,"Volume":32444400}
{"Symbol":"AAPL","Date":"2016-03-23","Open":106.48,"High":107.07,"Low":105.9,"Close":106.13,"Adj Close":101.92127,"Volume":25703500}
{"Symbol":"AAPL","Date":"2016-03-24","Open":105.47,"High":106.25,"Low":104.89,"Close":105.67,"Adj Close":101.47952,"Volume":26133000}
{"Symbol":"AAPL","Date":"2016-03-28","Open":106,"High":106.19,"Low":105.06,"Close":105.19,"Adj Close":101.01854,"Volume":19411400}
{"Symbol":"AAPL","Date":"2016-03-29","Open":104.89,"High":107.79,"Low":104.88,"Close":107.68,"Adj Close":103.4098,"Volume":31190100}
{"Symbol":"AAPL","Date":"2016-03-30","Open":108.65,"High":110.42,"Low":108.6,"Close":109.56,"Adj Close":105.21523,"Volume":45601100}
{"Symbol":"AAPL","Date":"2016-03-31","Open":109.72,"High":109.9,"Low":108.88,"Close":108.99,"Adj Close":104.66784,"Volume":25888400}
{"Symbol":"AAPL","Date":"2016-04-01","Open":108.78,"High":110,"Low":108.2,"Close":109.99,"Adj Close":105.62819,"Volume":25874000}
{"Symbol":"AAPL","Date":"2016-04-04","Open":110.42,"High":112.19,"Low":110.27,"Close":111.12,"Adj Close":106.71338,"Volume":37356200}
{"Symbol":"AAPL","Date":"2016-04-05","Open":109.51,"High":110.73,"Low":109.42,"Close":109.81,"Adj Close":105.45532,"Volume":26578700}
{"Symbol":"AAPL","Date":"2016-04-06","Open":110.23,"High":110.98,"Low":109.2,"Close":110.96,"Adj Close":106.55972,"Volume":26404100}
{"Symbol":"AAPL","Date":"2016-04-07","Open":109.95,"High":110.42,"Low":108.12,"Close":108.54,"Adj Close":104.2357,"Volume":31801900}
{"Symbol":"AAPL","Date":"2016-04-08","Open":108.91,"High":109.77,"Low":108.17,"Close":108.66,"Adj Close":104.35092,"Volume":23581700}
{"Symbol":"AAPL","Date":"2016-04-11","Open":108.97,"High":110.61,"Low":108.83,"Close":109.02,"Adj Close":104.69664,"Volume":29407500}
{"Symbol":"AAPL","Date":"2016-04-12","Open":109.34,"High":110.5,"Low":108.66,"Close":110.44,"Adj Close":106.06033,"Volume":27232300}
{"Symbol":"AAPL","Date":"2016-04-13","Open":110.8,"High":112.34,"Low":110.8,"Close":112.04,"Adj Close":107.59689,"Volume":33257300}
{"Symbol":"AAPL","Date":"2016-04-14","Open":111.62,"High":112.39,"Low":111.33,"Close":112.1,"Adj Close":107.65451,"Volume":25473900}
{"Symbol":"AAPL","Date":"2016-04-15","Open":112.11,"High":112.3,"Low":109.73,"Close":109.85,"Adj Close":105.49374,"Volume":46939000}
{"Symbol":"AAPL","Date":"2016-04-18","Open":108.89,"High":108.95,"Low":106.94,"Close":107.48,"Adj Close":103.21774,"Volume":60834000}
{"Symbol":"AAPL","Date":"2016-04-19","Open":107.88,"High":108,"Low":106.23,"Close":106.91,"Adj Close":102.67032,"Volume":32384900}
{"Symbol":"AAPL","Date":"2016-04-20","Open":106.64,"High":108.09,"Low":106.06,"Close":107.13,"Adj Close":102.8816,"Volume":30611000}
{"Symbol":"AAPL","Date":"2016-04-21","Open":106.93,"High":106.93,"Low":105.52,"Close":105.97,"Adj Close":101.76761,"Volume":31552500}
{"Symbol":"AAPL","Date":"2016-04-22","Open":105.01,"High":106.48,"Low":104.62,"Close":105.68,"Adj Close":101.48911,"Volume":33683100}
{"Symbol":"AAPL","Date":"2016-04-25","Open":105,"High":105.65,"Low":104.51,"Close":105.08,"Adj Close":100.9129,"Volume":28031600}
{"Symbol":"AAPL","Date":"2016-04-26","Open":103.91,"High":105.3,"Low":103.91,"Close":104.35,"Adj Close":100.21184,"Volume":56016200}
{"Symbol":"AAPL","Date":"2016-04-27","Open":96,"High":98.71,"Low":95.68,"Close":97.82,"Adj Close":93.9408,"Volume":114602100}
{"Symbol":"AAPL","Date":"2016-04-28","Open":97.61,"High":97.88,"Low":94.25,"Close":94.83,"Adj Close":91.06938,"Volume":82242700}
{"Symbol":"AAPL","Date":"2016-04-29","Open":93.99,"High":94.72,"Low":92.51,"Close":93.74,"Adj Close":90.02259,"Volume":68531500}
{"Symbol":"AAPL","Date":"2016-05-02","Open":93.97,"High":94.08,"Low":92.4,"Close":93.64,"Adj Close":89.92658,"Volume":48160100}
{"Symbol":"AAPL","Date":"2016-05-03","Open":94.2,"High":95.74,"Low":93.68,"Close":95.18,"Adj Close":91.40549,"Volume":56831300}
{"Symbol":"AAPL","Date":"2016-05-04","Open":95.2,"High":95.9,"Low":93.82,"Close":94.19,"Adj Close":90.45476,"Volume":41025500}
{"Symbol":"AAPL","Date":"2016-05-05","Open":94,"High":94.07,"Low":92.68,"Close":93.24,"Adj Close":90.0876,"Volume":35890500}
{"Symbol":"AAPL","Date":"2016-05-06","Open":93.37,"High":93.45,"Low":91.85,"Close":92.72,"Adj Close":89.58519,"Volume":43458200}
{"Symbol":"AAPL","Date":"2016-05-09","Open":93,"High":93.77,"Low":92.59,"Close":92.79,"Adj Close":89.65282,"Volume":32936400}
{"Symbol":"AAPL","Date":"2016-05-10","Open":93.33,"High":93.57,"Low":92.11,"Close":93.42,"Adj Close":90.26151,"Volume":33686800}
{"Symbol":"AAPL","Date":"2016-05-11","Open":93.48,"High":93.57,"Low":92.46,"Close":92.51,"Adj Close":89.38229,"Volume":28719100}
{"Symbol":"AAPL","Date":"2016-05-12","Open":92.72,"High":92.78,"Low":89.47,"Close":90.34,"Adj Close":87.28564,"Volume":76314700}
{"Symbol":"AAPL","Date":"2016-05-13","Open":90,"High":91.67,"Low":90,"Close":90.52,"Adj Close":87.45957,"Volume":44392800}
{"Symbol":"AAPL","Date":"2016-05-16","Open":92.39,"High":94.39,"Low":91.65,"Close":93.88,"Adj Close":90.70596,"Volume":61259800}
{"Symbol":"AAPL","Date":"2016-05-17","Open":94.55,"High":94.7,"Low":93.01,"Close":93.49,"Adj Close":90.32915,"Volume":46916900}
{"Symbol":"AAPL","Date":"2016-05-18","Open":94.16,"High":95.21,"Low":93.89,"Close":94.56,"Adj Close":91.36298,"Volume":42062400}
{"Symbol":"AAPL","Date":"2016-05-19","Open":94.64,"High":94.64,"Low":93.57,"Close":94.2,"Adj Close":91.01514,"Volume":30442100}
{"Symbol":"AAPL","Date":"2016-05-20","Open":94.64,"High":95.43,"Low":94.52,"Close":95.22,"Adj Close":92.00066,"Volume":32026000}
{"Symbol":"AAPL","Date":"2016-05-23","Open":95.87,"High":97.19,"Low":95.67,"Close":96.43,"Adj Close":93.16975,"Volume":38018600}
{"Symbol":"AAPL","Date":"2016-05-24","Open":97.22,"High":98.09,"Low":96.84,"Close":97.9,"Adj Close":94.59006,"Volume":35140200}
{"Symbol":"AAPL","Date":"2016-05-25","Open":98.67,"High":99.74,"Low":98.11,"Close":99.62,"Adj Close":96.25191,"Volume":38168800}
{"Symbol":"AAPL","Date":"2016-05-26","Open":99.68,"High":100.73,"Low":98.64,"Close":100.41,"Adj Close":97.01519,"Volume":56331200}
{"Symbol":"AAPL","Date":"2016-05-27","Open":99.44,"High":100.47,"Low":99.25,"Close":100.35,"Adj Close":96.95721,"Volume":36229500}
{"Symbol":"AAPL","Date":"2016-05-31","Open":99.6,"High":100.4,"Low":98.82,"Close":99.86,"Adj Close":96.48378,"Volume":42307200}
{"Symbol":"AAPL","Date":"2016-06-01","Open":99.02,"High":99.54,"Low":98.33,"Close":98.46,"Adj Close":95.13113,"Volume":29173300}
{"Symbol":"AAPL","Date":"2016-06-02","Open":97.6,"High":97.84,"Low":96.63,"Close":97.72,"Adj Close":94.41614,"Volume":40191600}
{"Symbol":"AAPL","Date":"2016-06-03","Open":97.79,"High":98.27,"Low":97.45,"Close":97.92,"Adj Close":94.60938,"Volume":28062900}
{"Symbol":"AAPL","Date":"2016-06-06","Open":97.99,"High":101.89,"Low":97.55,"Close":98.63,"Adj Close":95.29536,"Volume":23292500}
{"Symbol":"AAPL","Date":"2016-06-07","Open":99.25,"High":99.87,"Low":98.96,"Close":99.03,"Adj Close":95.68185,"Volume":22409500}
{"Symbol":"AAPL","Date":"2016-06-08","Open":99.02,"High":99.56,"Low":98.68,"Close":98.94,"Adj Close":95.5949,"Volume":20848100}
{"Symbol":"AAPL","Date":"2016-06-09","Open":98.5,"High":99.99,"Low":98.46,"Close":99.65,"Adj Close":96.2809,"Volume":26601400}
{"Symbol":"AAPL","Date":"2016-06-10","Open":98.53,"High":99.35,"Low":98.48,"Close":98.83,"Adj Close":95.48862,"Volume":31712900}
{"Symbol":"AAPL","Date":"2016-06-13","Open":98.69,"High":99.12,"Low":97.1,"Close":97.34,"Adj Close":94.049,"Volume":38020500}
{"Symbol":"AAPL","Date":"2016-06-14","Open":97.32,"High":98.48,"Low":96.75,"Close":97.46,"Adj Close":94.16493,"Volume":31931900}
{"Symbol":"AAPL","Date":"2016-06-15","Open":97.82,"High":98.41,"Low":97.03,"Close":97.14,"Adj Close":93.85577,"Volume":29445200}
{"Symbol":"AAPL","Date":"2016-06-16","Open":96.45,"High":97.75,"Low":96.07,"Close":97.55,"Adj Close":94.25189,"Volume":31326800}
{"Symbol":"AAPL","Date":"2016-06-17","Open":96.62,"High":96.65,"Low":95.3,"Close":95.33,"Adj Close":92.10694,"Volume":61008200}
{"Symbol":"AAPL","Date":"2016-06-20","Open":96,"High":96.57,"Low":95.03,"Close":95.1,"Adj Close":91.88472,"Volume":34411900}
{"Symbol":"AAPL","Date":"2016-06-21","Open":94.94,"High":96.35,"Low":94.68,"Close":95.91,"Adj Close":92.66734,"Volume":35546400}
{"Symbol":"AAPL","Date":"2016-06-22","Open":96.25,"High":96.89,"Low":95.35,"Close":95.55,"Adj Close":92.3195,"Volume":29219100}
{"Symbol":"AAPL","Date":"2016-06-23","Open":95.94,"High":96.29,"Low":95.25,"Close":96.1,"Adj Close":92.85091,"Volume":32240200}
{"Symbol":"AAPL","Date":"2016-06-24","Open":92.91,"High":94.66,"Low":92.65,"Close":93.4,"Adj Close":90.24219,"Volume":75311400}
{"Symbol":"AAPL","Date":"2016-06-27","Open":93,"High":93.05,"Low":91.5,"Close":92.04,"Adj Close":88.92818,"Volume":45489600}
{"Symbol":"AAPL","Date":"2016-06-28","Open":92.9,"High":93.66,"Low":92.14,"Close":93.59,"Adj Close":90.42578,"Volume":40444900}
{"Symbol":"AAPL","Date":"2016-06-29","Open":93.97,"High":94.55,"Low":93.63,"Close":94.4,"Adj Close":91.2084,"Volume":36531000}
{"Symbol":"AAPL","Date":"2016-06-30","Open":94.44,"High":95.77,"Low":94.3,"Close":95.6,"Adj Close":92.36781,"Volume":35836400}
{"Symbol":"AAPL","Date":"2016-07-01","Open":95.49,"High":96.47,"Low":95.33,"Close":95.89,"Adj Close":92.64801,"Volume":26026500}
{"Symbol":"AAPL","Date":"2016-07-05","Open":95.39,"High":95.4,"Low":94.46,"Close":94.99,"Adj Close":91.77844,"Volume":27705200}
{"Symbol":"AAPL","Date":"2016-07-06","Open":94.6,"High":95.66,"Low":94.37,"Close":95.53,"Adj Close":92.30017,"Volume":30949100}
{"Symbol":"AAPL","Date":"2016-07-07","Open":95.7,"High":96.5,"Low":95.62,"Close":95.94,"Adj Close":92.69631,"Volume":25139600}
{"Symbol":"AAPL","Date":"2016-07-08","Open":96.49,"High":96.89,"Low":96.05,"Close":96.68,"Adj Close":93.4113,"Volume":28912100}
{"Symbol":"AAPL","Date":"2016-07-11","Open":96.75,"High":97.65,"Low":96.73,"Close":96.98,"Adj Close":93.70116,"Volume":23794900}
{"Symbol":"AAPL","Date":"2016-07-12","Open":97.17,"High":97.7,"Low":97.12,"Close":97.42,"Adj Close":94.12628,"Volume":24167500}
{"Symbol":"AAPL","Date":"2016-07-13","Open":97.41,"High":97.67,"Low":96.84,"Close":96.87,"Adj Close":93.59487,"Volume":25892200}
{"Symbol":"AAPL","Date":"2016-07-14","Open":97.39,"High":98.99,"Low":97.32,"Close":98.79,"Adj Close":95.44997,"Volume":38919000}
{"Symbol":"AAPL","Date":"2016-07-15","Open":98.92,"High":99.3,"Low":98.5,"Close":98.78,"Adj Close":95.4403,"Volume":30137000}
{"Symbol":"AAPL","Date":"2016-07-18","Open":98.7,"High":100.13,"Low":98.6,"Close":99.83,"Adj Close":96.4548,"Volume":36493900}
{"Symbol":"AAPL","Date":"2016-07-19","Open":99.56,"High":100,"Low":99.34,"Close":99.87,"Adj Close":96.49345,"Volume":23779900}
{"Symbol":"AAPL","Date":"2016-07-20","Open":100,"High":100.46,"Low":99.74,"Close":99.96,"Adj Close":96.58041,"Volume":26276000}
{"Symbol":"AAPL","Date":"2016-07-21","Open":99.83,"High":101,"Low":99.13,"Close":99.43,"Adj Close":96.06833,"Volume":32702000}
{"Symbol":"AAPL","Date":"2016-07-22","Open":99.26,"High":99.3,"Low":98.31,"Close":98.66,"Adj Close":95.32436,"Volume":28313700}
{"Symbol":"AAPL","Date":"2016-07-25","Open":98.25,"High":98.84,"Low":96.92,"Close":97.34,"Adj Close":94.049,"Volume":40382900}
{"Symbol":"AAPL","Date":"2016-07-26","Open":96.82,"High":97.97,"Low":96.42,"Close":96.67,"Adj Close":93.40163,"Volume":56239800}
{"Symbol":"AAPL","Date":"2016-07-27","Open":104.27,"High":104.35,"Low":102.75,"Close":102.95,"Adj Close":99.46931,"Volume":92344800}
{"Symbol":"AAPL","Date":"2016-07-28","Open":102.83,"High":104.45,"Low":102.82,"Close":104.34,"Adj Close":100.81232,"Volume":39869800}
{"Symbol":"AAPL","Date":"2016-07-29","Open":104.19,"High":104.55,"Low":103.68,"Close":104.21,"Adj Close":100.68671,"Volume":27733700}
{"Symbol":"AAPL","Date":"2016-08-01","Open":104.41,"High":106.15,"Low":104.41,"Close":106.05,"Adj Close":102.46451,"Volume":38167900}
{"Symbol":"AAPL","Date":"2016-08-02","Open":106.05,"High":106.07,"Low":104,"Close":104.48,"Adj Close":100.94759,"Volume":33816600}
{"Symbol":"AAPL","Date":"2016-08-03","Open":104.81,"High":105.84,"Low":104.77,"Close":105.79,"Adj Close":102.2133,"Volume":30202600}
{"Symbol":"AAPL","Date":"2016-08-04","Open":105.58,"High":106,"Low":105.28,"Close":105.87,"Adj Close":102.84473,"Volume":27408700}
{"Symbol":"AAPL","Date":"2016-08-05","Open":106.27,"High":107.65,"Low":106.18,"Close":107.48,"Adj Close":104.40871,"Volume":40553400}
{"Symbol":"AAPL","Date":"2016-08-08","Open":107.52,"High":108.37,"Low":107.16,"Close":108.37,"Adj Close":105.27329,"Volume":28037200}
{"Symbol":"AAPL","Date":"2016-08-09","Open":108.23,"High":108.94,"Low":108.01,"Close":108.81,"Adj Close":105.70071,"Volume":26315200}
{"Symbol":"AAPL","Date":"2016-08-10","Open":108.71,"High":108.9,"Low":107.76,"Close":108,"Adj Close":104.91385,"Volume":24008500}
{"Symbol":"AAPL","Date":"2016-08-11","Open":108.52,"High":108.93,"Low":107.85,"Close":107.93,"Adj Close":104.84586,"Volume":27484500}
{"Symbol":"AAPL","Date":"2016-08-12","Open":107.78,"High":108.44,"Low":107.78,"Close":108.18,"Adj Close":105.08871,"Volume":18660400}
{"Symbol":"AAPL","Date":"2016-08-15","Open":108.14,"High":109.54,"Low":108.08,"Close":109.48,"Adj Close":106.35157,"Volume":25868200}
{"Symbol":"AAPL","Date":"2016-08-16","Open":109.63,"High":110.23,"Low":109.21,"Close":109.38,"Adj Close":106.25442,"Volume":33794400}
{"Symbol":"AAPL","Date":"2016-08-17","Open":109.1,"High":109.37,"Low":108.34,"Close":109.22,"Adj Close":106.09899,"Volume":25356000}
{"Symbol":"AAPL","Date":"2016-08-18","Open":109.23,"High":109.6,"Low":109.02,"Close":109.08,"Adj Close":105.963,"Volume":21984700}
{"Symbol":"AAPL","Date":"2016-08-19","Open":108.77,"High":109.69,"Low":108.36,"Close":109.36,"Adj Close":106.23498,"Volume":25368100}
{"Symbol":"AAPL","Date":"2016-08-22","Open":108.86,"High":109.1,"Low":107.85,"Close":108.51,"Adj Close":105.40929,"Volume":25820200}
{"Symbol":"AAPL","Date":"2016-08-23","Open":108.59,"High":109.32,"Low":108.53,"Close":108.85,"Adj Close":105.73955,"Volume":21257700}
{"Symbol":"AAPL","Date":"2016-08-24","Open":108.57,"High":108.75,"Low":107.68,"Close":108.03,"Adj Close":104.943,"Volume":23675100}
{"Symbol":"AAPL","Date":"2016-08-25","Open":107.39,"High":107.88,"Low":106.68,"Close":107.57,"Adj Close":104.49615,"Volume":25086200}
{"Symbol":"AAPL","Date":"2016-08-26","Open":107.41,"High":107.95,"Low":106.31,"Close":106.94,"Adj Close":103.88414,"Volume":27766300}
{"Symbol":"AAPL","Date":"2016-08-29","Open":106.62,"High":107.44,"Low":106.29,"Close":106.82,"Adj Close":103.76758,"Volume":24970300}
{"Symbol":"AAPL","Date":"2016-08-30","Open":105.8,"High":106.5,"Low":105.5,"Close":106,"Adj Close":102.97102,"Volume":24863900}
{"Symbol":"AAPL","Date":"2016-08-31","Open":105.66,"High":106.57,"Low":105.64,"Close":106.1,"Adj Close":103.06815,"Volume":29662400}
{"Symbol":"AAPL","Date":"2016-09-01","Open":106.14,"High":106.8,"Low":105.62,"Close":106.73,"Adj Close":103.68015,"Volume":26701500}
{"Symbol":"AAPL","Date":"2016-09-02","Open":107.7,"High":108,"Low":106.82,"Close":107.73,"Adj Close":104.65157,"Volume":26802500}
{"Symbol":"AAPL","Date":"2016-09-06","Open":107.9,"High":108.3,"Low":107.51,"Close":107.7,"Adj Close":104.62243,"Volume":26880400}
{"Symbol":"AAPL","Date":"2016-09-07","Open":107.83,"High":108.76,"Low":107.07,"Close":108.36,"Adj Close":105.26356,"Volume":42364300}
{"Symbol":"AAPL","Date":"2016-09-08","Open":107.25,"High":107.27,"Low":105.24,"Close":105.52,"Adj Close":102.50472,"Volume":53002000}
{"Symbol":"AAPL","Date":"2016-09-09","Open":104.64,"High":105.72,"Low":103.13,"Close":103.13,"Adj Close":100.18302,"Volume":46557000}
{"Symbol":"AAPL","Date":"2016-09-12","Open":102.65,"High":105.72,"Low":102.53,"Close":105.44,"Adj Close":102.42701,"Volume":45292800}
{"Symbol":"AAPL","Date":"2016-09-13","Open":107.51,"High":108.79,"Low":107.24,"Close":107.95,"Adj Close":104.86527,"Volume":62176200}
{"Symbol":"AAPL","Date":"2016-09-14","Open":108.73,"High":113.03,"Low":108.6,"Close":111.77,"Adj Close":108.57613,"Volume":110888700}
{"Symbol":"AAPL","Date":"2016-09-15","Open":113.86,"High":115.73,"Low":113.49,"Close":115.57,"Adj Close":112.26754,"Volume":89983600}
{"Symbol":"AAPL","Date":"2016-09-16","Open":115.12,"High":116.13,"Low":114.04,"Close":114.92,"Adj Close":111.63612,"Volume":79886900}
{"Symbol":"AAPL","Date":"2016-09-19","Open":115.19,"High":116.18,"Low":113.25,"Close":113.58,"Adj Close":110.33442,"Volume":47023000}
{"Symbol":"AAPL","Date":"2016-09-20","Open":113.05,"High":114.12,"Low":112.51,"Close":113.57,"Adj Close":110.32469,"Volume":34514300}
{"Symbol":"AAPL","Date":"2016-09-21","Open":113.85,"High":113.99,"Low":112.44,"Close":113.55,"Adj Close":110.30527,"Volume":36003200}
{"Symbol":"AAPL","Date":"2016-09-22","Open":114.35,"High":114.94,"Low":114,"Close":114.62,"Adj Close":111.3447,"Volume":31074000}
{"Symbol":"AAPL","Date":"2016-09-23","Open":114.42,"High":114.79,"Low":111.55,"Close":112.71,"Adj Close":109.48926,"Volume":52481200}
{"Symbol":"AAPL","Date":"2016-09-26","Open":111.64,"High":113.39,"Low":111.55,"Close":112.88,"Adj Close":109.65441,"Volume":29869400}
{"Symbol":"AAPL","Date":"2016-09-27","Open":113,"High":113.18,"Low":112.34,"Close":113.09,"Adj Close":109.85841,"Volume":24607400}
{"Symbol":"AAPL","Date":"2016-09-28","Open":113.69,"High":114.64,"Low":113.43,"Close":113.95,"Adj Close":110.69384,"Volume":29641100}
{"Symbol":"AAPL","Date":"2016-09-29","Open":113.16,"High":113.8,"Low":111.8,"Close":112.18,"Adj Close":108.9744,"Volume":35887000}
{"Symbol":"AAPL","Date":"2016-09-30","Open":112.46,"High":113.37,"Low":111.8,"Close":113.05,"Adj Close":109.81955,"Volume":36379100}
{"Symbol":"AAPL","Date":"2016-10-03","Open":112.71,"High":113.05,"Low":112.28,"Close":112.52,"Adj Close":109.30469,"Volume":21701800}
{"Symbol":"AAPL","Date":"2016-10-04","Open":113.06,"High":114.31,"Low":112.63,"Close":113,"Adj Close":109.77097,"Volume":29736800}
{"Symbol":"AAPL","Date":"2016-10-05","Open":113.4,"High":113.66,"Low":112.69,"Close":113.05,"Adj Close":109.81955,"Volume":21453100}
{"Symbol":"AAPL","Date":"2016-10-06","Open":113.7,"High":114.34,"Low":113.13,"Close":113.89,"Adj Close":110.63555,"Volume":28779300}
{"Symbol":"AAPL","Date":"2016-10-07","Open":114.31,"High":114.56,"Low":113.51,"Close":114.06,"Adj Close":110.80068,"Volume":24358400}
{"Symbol":"AAPL","Date":"2016-10-10","Open":115.02,"High":116.75,"Low":114.72,"Close":116.05,"Adj Close":112.73382,"Volume":36236000}
{"Symbol":"AAPL","Date":"2016-10-11","Open":117.7,"High":118.69,"Low":116.2,"Close":116.3,"Adj Close":112.97669,"Volume":64041000}
{"Symbol":"AAPL","Date":"2016-10-12","Open":117.35,"High":117.98,"Low":116.75,"Close":117.34,"Adj Close":113.98697,"Volume":37586800}
{"Symbol":"AAPL","Date":"2016-10-13","Open":116.79,"High":117.44,"Low":115.72,"Close":116.98,"Adj Close":113.63725,"Volume":35192400}
{"Symbol":"AAPL","Date":"2016-10-14","Open":117.88,"High":118.17,"Low":117.13,"Close":117.63,"Adj Close":114.26866,"Volume":35652200}
{"Symbol":"AAPL","Date":"2016-10-17","Open":117.33,"High":117.84,"Low":116.78,"Close":117.55,"Adj Close":114.19096,"Volume":23624900}
{"Symbol":"AAPL","Date":"2016-10-18","Open":118.18,"High":118.21,"Low":117.45,"Close":117.47,"Adj Close":114.11325,"Volume":24553500}
{"Symbol":"AAPL","Date":"2016-10-19","Open":117.25,"High":117.76,"Low":113.8,"Close":117.12,"Adj Close":113.77325,"Volume":20034600}
{"Symbol":"AAPL","Date":"2016-10-20","Open":116.86,"High":117.38,"Low":116.33,"Close":117.06,"Adj Close":113.71496,"Volume":24125800}
{"Symbol":"AAPL","Date":"2016-10-21","Open":116.81,"High":116.91,"Low":116.28,"Close":116.6,"Adj Close":113.2681,"Volume":23192700}
{"Symbol":"AAPL","Date":"2016-10-24","Open":117.1,"High":117.74,"Low":117,"Close":117.65,"Adj Close":114.28811,"Volume":23538700}
{"Symbol":"AAPL","Date":"2016-10-25","Open":117.95,"High":118.36,"Low":117.31,"Close":118.25,"Adj Close":114.87096,"Volume":48129000}
{"Symbol":"AAPL","Date":"2016-10-26","Open":114.31,"High":115.7,"Low":113.31,"Close":115.59,"Adj Close":112.28696,"Volume":66134200}
{"Symbol":"AAPL","Date":"2016-10-27","Open":115.39,"High":115.86,"Low":114.1,"Close":114.48,"Adj Close":111.20869,"Volume":34562000}
{"Symbol":"AAPL","Date":"2016-10-28","Open":113.87,"High":115.21,"Low":113.45,"Close":113.72,"Adj Close":110.4704,"Volume":37861700}
{"Symbol":"AAPL","Date":"2016-10-31","Open":113.65,"High":114.23,"Low":113.2,"Close":113.54,"Adj Close":110.29554,"Volume":26419400}
{"Symbol":"AAPL","Date":"2016-11-01","Open":113.46,"High":113.77,"Low":110.53,"Close":111.49,"Adj Close":108.30413,"Volume":43825800}
{"Symbol":"AAPL","Date":"2016-11-02","Open":111.4,"High":112.35,"Low":111.23,"Close":111.59,"Adj Close":108.40128,"Volume":28331700}
{"Symbol":"AAPL","Date":"2016-11-03","Open":110.98,"High":111.46,"Low":109.55,"Close":109.83,"Adj Close":107.23935,"Volume":26932600}
{"Symbol":"AAPL","Date":"2016-11-04","Open":108.53,"High":110.25,"Low":108.11,"Close":108.84,"Adj Close":106.2727,"Volume":30837000}
{"Symbol":"AAPL","Date":"2016-11-07","Open":110.08,"High":110.51,"Low":109.46,"Close":110.41,"Adj Close":107.80566,"Volume":32560000}
{"Symbol":"AAPL","Date":"2016-11-08","Open":110.31,"High":111.72,"Low":109.7,"Close":111.06,"Adj Close":108.44031,"Volume":24054500}
{"Symbol":"AAPL","Date":"2016-11-09","Open":109.88,"High":111.32,"Low":108.05,"Close":110.88,"Adj Close":108.26457,"Volume":59176400}
{"Symbol":"AAPL","Date":"2016-11-10","Open":111.09,"High":111.09,"Low":105.83,"Close":107.79,"Adj Close":105.24747,"Volume":57134500}
{"Symbol":"AAPL","Date":"2016-11-11","Open":107.12,"High":108.87,"Low":106.55,"Close":108.43,"Adj Close":105.87237,"Volume":34094100}
{"Symbol":"AAPL","Date":"2016-11-14","Open":107.71,"High":107.81,"Low":104.08,"Close":105.71,"Adj Close":103.21652,"Volume":51175500}
{"Symbol":"AAPL","Date":"2016-11-15","Open":106.57,"High":107.68,"Low":106.16,"Close":107.11,"Adj Close":104.5835,"Volume":32264500}
{"Symbol":"AAPL","Date":"2016-11-16","Open":106.7,"High":110.23,"Low":106.6,"Close":109.99,"Adj Close":107.39556,"Volume":58840500}
{"Symbol":"AAPL","Date":"2016-11-17","Open":109.81,"High":110.35,"Low":108.83,"Close":109.95,"Adj Close":107.35651,"Volume":27632000}
{"Symbol":"AAPL","Date":"2016-11-18","Open":109.72,"High":110.54,"Low":109.66,"Close":110.06,"Adj Close":107.46392,"Volume":28428900}
{"Symbol":"AAPL","Date":"2016-11-21","Open":110.12,"High":111.99,"Low":110.01,"Close":111.73,"Adj Close":109.09453,"Volume":29264600}
{"Symbol":"AAPL","Date":"2016-11-22","Open":111.95,"High":112.42,"Low":111.4,"Close":111.8,"Adj Close":109.16287,"Volume":25965500}
{"Symbol":"AAPL","Date":"2016-11-23","Open":111.36,"High":111.51,"Low":110.33,"Close":111.23,"Adj Close":108.60632,"Volume":27426400}
{"Symbol":"AAPL","Date":"2016-11-25","Open":111.13,"High":111.87,"Low":110.95,"Close":111.79,"Adj Close":109.15311,"Volume":11475900}
{"Symbol":"AAPL","Date":"2016-11-28","Open":111.43,"High":112.47,"Low":111.39,"Close":111.57,"Adj Close":108.9383,"Volume":27194000}
{"Symbol":"AAPL","Date":"2016-11-29","Open":110.78,"High":112.03,"Low":110.07,"Close":111.46,"Adj Close":108.83089,"Volume":28528800}
{"Symbol":"AAPL","Date":"2016-11-30","Open":111.6,"High":112.2,"Low":110.27,"Close":110.52,"Adj Close":107.91307,"Volume":36162300}
{"Symbol":"AAPL","Date":"2016-12-01","Open":110.37,"High":110.94,"Low":109.03,"Close":109.49,"Adj Close":106.90736,"Volume":37086900}
{"Symbol":"AAPL","Date":"2016-12-02","Open":109.17,"High":110.09,"Low":108.85,"Close":109.9,"Adj Close":107.30769,"Volume":26528000}
{"Symbol":"AAPL","Date":"2016-12-05","Open":110,"High":110.03,"Low":108.25,"Close":109.11,"Adj Close":106.53632,"Volume":34324500}
{"Symbol":"AAPL","Date":"2016-12-06","Open":109.5,"High":110.36,"Low":109.19,"Close":109.95,"Adj Close":107.35651,"Volume":26195500}
{"Symbol":"AAPL","Date":"2016-12-07","Open":109.26,"High":111.19,"Low":109.16,"Close":111.03,"Adj Close":108.41103,"Volume":29998700}
{"Symbol":"AAPL","Date":"2016-12-08","Open":110.86,"High":112.43,"Low":110.6,"Close":112.12,"Adj Close":109.47533,"Volume":27068300}
{"Symbol":"AAPL","Date":"2016-12-09","Open":112.31,"High":114.7,"Low":112.31,"Close":113.95,"Adj Close":111.26215,"Volume":34402600}
{"Symbol":"AAPL","Date":"2016-12-12","Open":113.29,"High":115,"Low":112.49,"Close":113.3,"Adj Close":110.62749,"Volume":26374400}
{"Symbol":"AAPL","Date":"2016-12-13","Open":113.84,"High":115.92,"Low":113.75,"Close":115.19,"Adj Close":112.47292,"Volume":43733800}
{"Symbol":"AAPL","Date":"2016-12-14","Open":115.04,"High":116.2,"Low":114.98,"Close":115.19,"Adj Close":112.47292,"Volume":34031800}
{"Symbol":"AAPL","Date":"2016-12-15","Open":115.38,"High":116.73,"Low":115.23,"Close":115.82,"Adj Close":113.08804,"Volume":46524500}
{"Symbol":"AAPL","Date":"2016-12-16","Open":116.47,"High":116.5,"Low":115.65,"Close":115.97,"Adj Close":113.23451,"Volume":44351100}
{"Symbol":"AAPL","Date":"2016-12-19","Open":115.8,"High":117.38,"Low":115.75,"Close":116.64,"Adj Close":113.88871,"Volume":27779400}
{"Symbol":"AAPL","Date":"2016-12-20","Open":116.74,"High":117.5,"Low":116.68,"Close":116.95,"Adj Close":114.19141,"Volume":21425000}
{"Symbol":"AAPL","Date":"2016-12-21","Open":116.8,"High":117.4,"Low":116.78,"Close":117.06,"Adj Close":114.29881,"Volume":23783200}
{"Symbol":"AAPL","Date":"2016-12-22","Open":116.35,"High":116.51,"Low":115.64,"Close":116.29,"Adj Close":113.54697,"Volume":26085900}
{"Symbol":"AAPL","Date":"2016-12-23","Open":115.59,"High":116.52,"Low":115.59,"Close":116.52,"Adj Close":113.77153,"Volume":14181200}
{"Symbol":"AAPL","Date":"2016-12-27","Open":116.52,"High":117.8,"Low":116.49,"Close":117.26,"Adj Close":114.49409,"Volume":18296900}
{"Symbol":"AAPL","Date":"2016-12-28","Open":117.52,"High":118.02,"Low":116.2,"Close":116.76,"Adj Close":114.00588,"Volume":20905900}
{"Symbol":"AAPL","Date":"2016-12-29","Open":116.45,"High":117.11,"Low":116.4,"Close":116.73,"Adj Close":113.97658,"Volume":15039500}
{"Symbol":"AAPL","Date":"2016-12-30","Open":116.65,"High":117.2,"Low":115.43,"Close":115.82,"Adj Close":113.08804,"Volume":30586300}
{"Symbol":"AAPL","Date":"2017-01-03","Open":115.8,"High":116.33,"Low":114.76,"Close":116.15,"Adj Close":113.41026,"Volume":28781900}
{"Symbol":"AAPL","Date":"2017-01-04","Open":115.85,"High":116.51,"Low":115.75,"Close":116.02,"Adj Close":113.28333,"Volume":21118100}
{"Symbol":"AAPL","Date":"2017-01-05","Open":115.92,"High":116.86,"Low":115.81,"Close":116.61,"Adj Close":113.85942,"Volume":22193600}
{"Symbol":"AAPL","Date":"2017-01-06","Open":116.78,"High":118.16,"Low":116.47,"Close":117.91,"Adj Close":115.12876,"Volume":31751900}
{"Symbol":"AAPL","Date":"2017-01-09","Open":117.95,"High":119.43,"Low":117.94,"Close":118.99,"Adj Close":116.18327,"Volume":33561900}
{"Symbol":"AAPL","Date":"2017-01-10","Open":118.77,"High":119.38,"Low":118.3,"Close":119.11,"Adj Close":116.30044,"Volume":24462100}
{"Symbol":"AAPL","Date":"2017-01-11","Open":118.74,"High":119.93,"Low":118.6,"Close":119.75,"Adj Close":116.92535,"Volume":27588600}
{"Symbol":"AAPL","Date":"2017-01-12","Open":118.9,"High":119.3,"Low":118.21,"Close":119.25,"Adj Close":116.43714,"Volume":27086200}
{"Symbol":"AAPL","Date":"2017-01-13","Open":119.11,"High":119.62,"Low":118.81,"Close":119.04,"Adj Close":116.2321,"Volume":26111900}
{"Symbol":"AAPL","Date":"2017-01-17","Open":118.34,"High":120.24,"Low":118.22,"Close":120,"Adj Close":117.16945,"Volume":34439800}
{"Symbol":"AAPL","Date":"2017-01-18","Open":120,"High":120.5,"Low":119.71,"Close":119.99,"Adj Close":117.15968,"Volume":23713000}
{"Symbol":"AAPL","Date":"2017-01-19","Open":119.4,"High":120.09,"Low":119.37,"Close":119.78,"Adj Close":116.95464,"Volume":25597300}
{"Symbol":"AAPL","Date":"2017-01-20","Open":120.45,"High":120.45,"Low":119.73,"Close":120,"Adj Close":117.16945,"Volume":32597900}
{"Symbol":"AAPL","Date":"2017-01-23","Open":120,"High":120.81,"Low":119.77,"Close":120.08,"Adj Close":117.24757,"Volume":22050200}
{"Symbol":"AAPL","Date":"2017-01-24","Open":119.55,"High":120.1,"Low":119.5,"Close":119.97,"Adj Close":117.14016,"Volume":23211000}
{"Symbol":"AAPL","Date":"2017-01-25","Open":120.42,"High":122.1,"Low":120.28,"Close":121.88,"Adj Close":119.0051,"Volume":32377600}
{"Symbol":"AAPL","Date":"2017-01-26","Open":121.67,"High":122.44,"Low":121.6,"Close":121.94,"Adj Close":119.0637,"Volume":26337600}
{"Symbol":"AAPL","Date":"2017-01-27","Open":122.14,"High":122.35,"Low":121.6,"Close":121.95,"Adj Close":119.07346,"Volume":20562900}
{"Symbol":"AAPL","Date":"2017-01-30","Open":120.93,"High":121.63,"Low":120.66,"Close":121.63,"Adj Close":118.76101,"Volume":30377500}
{"Symbol":"AAPL","Date":"2017-01-31","Open":121.15,"High":121.39,"Low":120.62,"Close":121.35,"Adj Close":118.4876,"Volume":49201000}
{"Symbol":"AAPL","Date":"2017-02-01","Open":127.03,"High":130.49,"Low":127.01,"Close":128.75,"Adj Close":125.71305,"Volume":111985000}
{"Symbol":"AAPL","Date":"2017-02-02","Open":127.98,"High":129.39,"Low":127.78,"Close":128.53,"Adj Close":125.49825,"Volume":33710400}
{"Symbol":"AAPL","Date":"2017-02-03","Open":128.31,"High":129.19,"Low":128.16,"Close":129.08,"Adj Close":126.03526,"Volume":24507300}
{"Symbol":"AAPL","Date":"2017-02-06","Open":129.13001,"High":130.5,"Low":128.89999,"Close":130.28999,"Adj Close":127.21672,"Volume":26845900}
{"Symbol":"AAPL","Date":"2017-02-07","Open":130.53999,"High":132.09,"Low":130.45,"Close":131.53,"Adj Close":128.42747,"Volume":38183800}
{"Symbol":"AAPL","Date":"2017-02-08","Open":131.35001,"High":132.22,"Low":131.22,"Close":132.03999,"Adj Close":128.92545,"Volume":23004100}
{"Symbol":"AAPL","Date":"2017-02-09","Open":131.64999,"High":132.45,"Low":131.11999,"Close":132.42,"Adj Close":129.85706,"Volume":28349900}
{"Symbol":"AAPL","Date":"2017-02-10","Open":132.46001,"High":132.94,"Low":132.05,"Close":132.11999,"Adj Close":129.56287,"Volume":20065500}
{"Symbol":"AAPL","Date":"2017-02-13","Open":133.08,"High":133.82001,"Low":132.75,"Close":133.28999,"Adj Close":130.71019,"Volume":23035400}
{"Symbol":"AAPL","Date":"2017-02-14","Open":133.47,"High":135.09,"Low":133.25,"Close":135.02,"Adj Close":132.40675,"Volume":33226200}
{"Symbol":"AAPL","Date":"2017-02-15","Open":135.52,"High":136.27,"Low":134.61999,"Close":135.51,"Adj Close":132.88725,"Volume":35623100}
{"Symbol":"AAPL","Date":"2017-02-16","Open":135.67,"High":135.89999,"Low":134.84,"Close":135.35001,"Adj Close":132.73038,"Volume":22584600}
{"Symbol":"AAPL","Date":"2017-02-17","Open":135.10001,"High":135.83,"Low":135.10001,"Close":135.72,"Adj Close":133.09322,"Volume":22198200}
{"Symbol":"AAPL","Date":"2017-02-21","Open":136.23,"High":136.75,"Low":135.98,"Close":136.7,"Adj Close":134.05421,"Volume":24507200}
{"Symbol":"AAPL","Date":"2017-02-22","Open":136.42999,"High":137.11999,"Low":136.11,"Close":137.11,"Adj Close":134.4563,"Volume":20836900}
{"Symbol":"AAPL","Date":"2017-02-23","Open":137.38001,"High":137.48,"Low":136.3,"Close":136.53,"Adj Close":133.88751,"Volume":20788200}
{"Symbol":"AAPL","Date":"2017-02-24","Open":135.91,"High":136.66,"Low":135.28,"Close":136.66,"Adj Close":134.01502,"Volume":21776600}
{"Symbol":"AAPL","Date":"2017-02-27","Open":137.14,"High":137.44,"Low":136.28,"Close":136.92999,"Adj Close":134.27979,"Volume":20257400}
{"Symbol":"AAPL","Date":"2017-02-28","Open":137.08,"High":137.44,"Low":136.7,"Close":136.99,"Adj Close":134.33862,"Volume":23482900}
{"Symbol":"AAPL","Date":"2017-03-01","Open":137.89,"High":140.14999,"Low":137.60001,"Close":139.78999,"Adj Close":137.08441,"Volume":36414600}
{"Symbol":"AAPL","Date":"2017-03-02","Open":140,"High":140.28,"Low":138.76,"Close":138.96001,"Adj Close":136.27051,"Volume":26211000}
{"Symbol":"AAPL","Date":"2017-03-03","Open":138.78,"High":139.83,"Low":138.59,"Close":139.78,"Adj Close":137.07461,"Volume":21108100}
{"Symbol":"AAPL","Date":"2017-03-06","Open":139.36999,"High":139.77,"Low":138.60001,"Close":139.34,"Adj Close":136.64313,"Volume":21750000}
{"Symbol":"AAPL","Date":"2017-03-07","Open":139.06,"High":139.98,"Low":138.78999,"Close":139.52,"Adj Close":136.81966,"Volume":17446300}
{"Symbol":"AAPL","Date":"2017-03-08","Open":138.95,"High":139.8,"Low":138.82001,"Close":139,"Adj Close":136.30972,"Volume":18707200}
{"Symbol":"AAPL","Date":"2017-03-09","Open":138.74,"High":138.78999,"Low":137.05,"Close":138.67999,"Adj Close":135.99589,"Volume":22155900}
{"Symbol":"AAPL","Date":"2017-03-10","Open":139.25,"High":139.36,"Low":138.64,"Close":139.14,"Adj Close":136.44701,"Volume":19612800}
{"Symbol":"AAPL","Date":"2017-03-13","Open":138.85001,"High":139.42999,"Low":138.82001,"Close":139.2,"Adj Close":136.50583,"Volume":17421700}
{"Symbol":"AAPL","Date":"2017-03-14","Open":139.3,"High":139.64999,"Low":138.84,"Close":138.99,"Adj Close":136.29991,"Volume":15309100}
{"Symbol":"AAPL","Date":"2017-03-15","Open":139.41,"High":140.75,"Low":139.03,"Close":140.46001,"Adj Close":137.74147,"Volume":25691800}
{"Symbol":"AAPL","Date":"2017-03-16","Open":140.72,"High":141.02,"Low":140.26,"Close":140.69,"Adj Close":137.96698,"Volume":19232000}
{"Symbol":"AAPL","Date":"2017-03-17","Open":141,"High":141,"Low":139.89,"Close":139.99,"Adj Close":137.28056,"Volume":43885000}
{"Symbol":"AAPL","Date":"2017-03-20","Open":140.39999,"High":141.5,"Low":140.23,"Close":141.46001,"Adj Close":138.72212,"Volume":21542000}
{"Symbol":"AAPL","Date":"2017-03-21","Open":142.11,"High":142.8,"Low":139.73,"Close":139.84,"Adj Close":137.13345,"Volume":39529900}
{"Symbol":"AAPL","Date":"2017-03-22","Open":139.85001,"High":141.60001,"Low":139.76,"Close":141.42,"Adj Close":138.68288,"Volume":25860200}
{"Symbol":"AAPL","Date":"2017-03-23","Open":141.26,"High":141.58,"Low":140.61,"Close":140.92,"Adj Close":138.19255,"Volume":20346300}
{"Symbol":"AAPL","Date":"2017-03-24","Open":141.5,"High":141.74,"Low":140.35001,"Close":140.64,"Adj Close":137.91798,"Volume":22395600}
{"Symbol":"AAPL","Date":"2017-03-27","Open":139.39,"High":141.22,"Low":138.61999,"Close":140.88001,"Adj Close":138.15334,"Volume":23575100}
{"Symbol":"AAPL","Date":"2017-03-28","Open":140.91,"High":144.03999,"Low":140.61999,"Close":143.8,"Adj Close":141.01682,"Volume":33374800}
{"Symbol":"AAPL","Date":"2017-03-29","Open":143.67999,"High":144.49,"Low":143.19,"Close":144.11999,"Adj Close":141.33061,"Volume":29190000}
{"Symbol":"AAPL","Date":"2017-03-30","Open":144.19,"High":144.5,"Low":143.5,"Close":143.92999,"Adj Close":141.14429,"Volume":21207300}
{"Symbol":"AAPL","Date":"2017-03-31","Open":143.72,"High":144.27,"Low":143.01,"Close":143.66,"Adj Close":140.87952,"Volume":19661700}
{"Symbol":"AAPL","Date":"2017-04-03","Open":143.71001,"High":144.11999,"Low":143.05,"Close":143.7,"Adj Close":140.91876,"Volume":19985700}
{"Symbol":"AAPL","Date":"2017-04-04","Open":143.25,"High":144.89,"Low":143.17,"Close":144.77,"Adj Close":141.96803,"Volume":19891400}
{"Symbol":"AAPL","Date":"2017-04-05","Open":144.22,"High":145.46001,"Low":143.81,"Close":144.02,"Adj Close":141.23256,"Volume":27717900}
{"Symbol":"AAPL","Date":"2017-04-06","Open":144.28999,"High":144.52,"Low":143.45,"Close":143.66,"Adj Close":140.87952,"Volume":21149000}
{"Symbol":"AAPL","Date":"2017-04-07","Open":143.73,"High":144.17999,"Low":143.27,"Close":143.34,"Adj Close":140.5657,"Volume":16672200}
{"Symbol":"AAPL","Date":"2017-04-10","Open":143.60001,"High":143.88001,"Low":142.89999,"Close":143.17,"Adj Close":140.39902,"Volume":18933400}
{"Symbol":"AAPL","Date":"2017-04-11","Open":142.94,"High":143.35001,"Low":140.06,"Close":141.63001,"Adj Close":138.88881,"Volume":30379400}
{"Symbol":"AAPL","Date":"2017-04-12","Open":141.60001,"High":142.14999,"Low":141.01,"Close":141.8,"Adj Close":139.05554,"Volume":20350000}
{"Symbol":"AAPL","Date":"2017-04-13","Open":141.91,"High":142.38001,"Low":141.05,"Close":141.05,"Adj Close":138.32004,"Volume":17822900}
{"Symbol":"AAPL","Date":"2017-04-17","Open":141.48,"High":141.88001,"Low":140.86999,"Close":141.83,"Adj Close":139.08495,"Volume":16582100}
{"Symbol":"AAPL","Date":"2017-04-18","Open":141.41,"High":142.03999,"Low":141.11,"Close":141.2,"Adj Close":138.46713,"Volume":14697500}
{"Symbol":"AAPL","Date":"2017-04-19","Open":141.88001,"High":142,"Low":140.45,"Close":140.67999,"Adj Close":137.95718,"Volume":17328400}
{"Symbol":"AAPL","Date":"2017-04-20","Open":141.22,"High":142.92,"Low":141.16,"Close":142.44,"Adj Close":139.68315,"Volume":23319600}
{"Symbol":"AAPL","Date":"2017-04-21","Open":142.44,"High":142.67999,"Low":141.85001,"Close":142.27,"Adj Close":139.51642,"Volume":17320900}
{"Symbol":"AAPL","Date":"2017-04-24","Open":143.5,"High":143.95,"Low":143.17999,"Close":143.64,"Adj Close":140.85991,"Volume":17134300}
{"Symbol":"AAPL","Date":"2017-04-25","Open":143.91,"High":144.89999,"Low":143.86999,"Close":144.53,"Adj Close":141.73268,"Volume":18871500}
{"Symbol":"AAPL","Date":"2017-04-26","Open":144.47,"High":144.60001,"Low":143.38001,"Close":143.67999,"Adj Close":140.89914,"Volume":20041200}
{"Symbol":"AAPL","Date":"2017-04-27","Open":143.92,"High":144.16,"Low":143.31,"Close":143.78999,"Adj Close":141.007,"Volume":14246300}
{"Symbol":"AAPL","Date":"2017-04-28","Open":144.09,"High":144.3,"Low":143.27,"Close":143.64999,"Adj Close":140.86971,"Volume":20860400}
{"Symbol":"AAPL","Date":"2017-05-01","Open":145.10001,"High":147.2,"Low":144.96001,"Close":146.58,"Adj Close":143.74301,"Volume":33602900}
{"Symbol":"AAPL","Date":"2017-05-02","Open":147.53999,"High":148.09,"Low":146.84,"Close":147.51,"Adj Close":144.655,"Volume":45352200}
{"Symbol":"AAPL","Date":"2017-05-03","Open":145.59,"High":147.49,"Low":144.27,"Close":147.06,"Adj Close":144.21372,"Volume":45697000}
{"Symbol":"AAPL","Date":"2017-05-04","Open":146.52,"High":147.14,"Low":145.81,"Close":146.53,"Adj Close":143.69395,"Volume":23371900}
{"Symbol":"AAPL","Date":"2017-05-05","Open":146.76,"High":148.98,"Low":146.76,"Close":148.96001,"Adj Close":146.07693,"Volume":27327700}
{"Symbol":"AAPL","Date":"2017-05-08","Open":149.03,"High":153.7,"Low":149.03,"Close":153.01,"Adj Close":150.04854,"Volume":48752400}
{"Symbol":"AAPL","Date":"2017-05-09","Open":153.86999,"High":154.88001,"Low":153.45,"Close":153.99,"Adj Close":151.0096,"Volume":39130400}
{"Symbol":"AAPL","Date":"2017-05-10","Open":153.63001,"High":153.94,"Low":152.11,"Close":153.26,"Adj Close":150.29372,"Volume":25805700}
{"Symbol":"AAPL","Date":"2017-05-11","Open":152.45,"High":154.07001,"Low":152.31,"Close":153.95,"Adj Close":151.59349,"Volume":27255100}
{"Symbol":"AAPL","Date":"2017-05-12","Open":154.7,"High":156.42,"Low":154.67,"Close":156.10001,"Adj Close":153.7106,"Volume":32527000}
{"Symbol":"AAPL","Date":"2017-05-15","Open":156.01,"High":156.64999,"Low":155.05,"Close":155.7,"Adj Close":153.31673,"Volume":26009700}
{"Symbol":"AAPL","Date":"2017-05-16","Open":155.94,"High":156.06,"Low":154.72,"Close":155.47,"Adj Close":153.09026,"Volume":20048500}
{"Symbol":"AAPL","Date":"2017-05-17","Open":153.60001,"High":154.57001,"Low":149.71001,"Close":150.25,"Adj Close":147.95015,"Volume":50767700}
{"Symbol":"AAPL","Date":"2017-05-18","Open":151.27,"High":153.34,"Low":151.13001,"Close":152.53999,"Adj Close":150.20508,"Volume":33568200}
{"Symbol":"AAPL","Date":"2017-05-19","Open":153.38001,"High":153.98,"Low":152.63001,"Close":153.06,"Adj Close":150.71713,"Volume":26960800}
{"Symbol":"AAPL","Date":"2017-05-22","Open":154,"High":154.58,"Low":152.91,"Close":153.99,"Adj Close":151.6329,"Volume":22966400}
{"Symbol":"AAPL","Date":"2017-05-23","Open":154.89999,"High":154.89999,"Low":153.31,"Close":153.8,"Adj Close":151.4458,"Volume":19918900}
{"Symbol":"AAPL","Date":"2017-05-24","Open":153.84,"High":154.17,"Low":152.67,"Close":153.34,"Adj Close":150.99284,"Volume":19178000}
{"Symbol":"AAPL","Date":"2017-05-25","Open":153.73,"High":154.35001,"Low":153.03,"Close":153.86999,"Adj Close":151.51472,"Volume":19235600}
{"Symbol":"AAPL","Date":"2017-05-26","Open":154,"High":154.24,"Low":153.31,"Close":153.61,"Adj Close":151.25873,"Volume":21701100}
{"Symbol":"AAPL","Date":"2017-05-30","Open":153.42,"High":154.42999,"Low":153.33,"Close":153.67,"Adj Close":151.31779,"Volume":20126900}
{"Symbol":"AAPL","Date":"2017-05-31","Open":153.97,"High":154.17,"Low":152.38001,"Close":152.76,"Adj Close":150.42172,"Volume":24451200}
{"Symbol":"AAPL","Date":"2017-06-01","Open":153.17,"High":153.33,"Low":152.22,"Close":153.17999,"Adj Close":150.83528,"Volume":16404100}
{"Symbol":"AAPL","Date":"2017-06-02","Open":153.58,"High":155.45,"Low":152.89,"Close":155.45,"Adj Close":153.07054,"Volume":27770700}
{"Symbol":"AAPL","Date":"2017-06-05","Open":154.34,"High":154.45,"Low":153.46001,"Close":153.92999,"Adj Close":151.57381,"Volume":25331700}
{"Symbol":"AAPL","Date":"2017-06-06","Open":153.89999,"High":155.81,"Low":153.78,"Close":154.45,"Adj Close":152.08585,"Volume":26624900}
{"Symbol":"AAPL","Date":"2017-06-07","Open":155.02,"High":155.98,"Low":154.48,"Close":155.36999,"Adj Close":152.99178,"Volume":21069600}
{"Symbol":"AAPL","Date":"2017-06-08","Open":155.25,"High":155.53999,"Low":154.39999,"Close":154.99,"Adj Close":152.61758,"Volume":21250800}
{"Symbol":"AAPL","Date":"2017-06-09","Open":155.19,"High":155.19,"Low":146.02,"Close":148.98,"Adj Close":146.69957,"Volume":64882700}
{"Symbol":"AAPL","Date":"2017-06-12","Open":145.74,"High":146.09,"Low":142.51,"Close":145.42,"Adj Close":143.19409,"Volume":72307300}
{"Symbol":"AAPL","Date":"2017-06-13","Open":147.16,"High":147.45,"Low":145.14999,"Close":146.59,"Adj Close":144.34616,"Volume":34165400}
{"Symbol":"AAPL","Date":"2017-06-14","Open":147.5,"High":147.5,"Low":143.84,"Close":145.16,"Adj Close":142.93806,"Volume":31531200}
{"Symbol":"AAPL","Date":"2017-06-15","Open":143.32001,"High":144.48,"Low":142.21001,"Close":144.28999,"Adj Close":142.08136,"Volume":32165400}
{"Symbol":"AAPL","Date":"2017-06-16","Open":143.78,"High":144.5,"Low":142.2,"Close":142.27,"Adj Close":140.0923,"Volume":50361100}
{"Symbol":"AAPL","Date":"2017-06-19","Open":143.66,"High":146.74,"Low":143.66,"Close":146.34,"Adj Close":144.09999,"Volume":32541400}
{"Symbol":"AAPL","Date":"2017-06-20","Open":146.86999,"High":146.86999,"Low":144.94,"Close":145.01,"Adj Close":142.79036,"Volume":24900100}
{"Symbol":"AAPL","Date":"2017-06-21","Open":145.52,"High":146.07001,"Low":144.61,"Close":145.86999,"Adj Close":143.63718,"Volume":21265800}
{"Symbol":"AAPL","Date":"2017-06-22","Open":145.77,"High":146.7,"Low":145.11999,"Close":145.63001,"Adj Close":143.40088,"Volume":19106300}
{"Symbol":"AAPL","Date":"2017-06-23","Open":145.13001,"High":147.16,"Low":145.11,"Close":146.28,"Adj Close":144.04092,"Volume":35439400}
{"Symbol":"AAPL","Date":"2017-06-26","Open":147.17,"High":148.28,"Low":145.38001,"Close":145.82001,"Adj Close":143.58797,"Volume":25692400}
{"Symbol":"AAPL","Date":"2017-06-27","Open":145.01,"High":146.16,"Low":143.61999,"Close":143.73,"Adj Close":141.52994,"Volume":24761900}
{"Symbol":"AAPL","Date":"2017-06-28","Open":144.49,"High":146.11,"Low":143.16,"Close":145.83,"Adj Close":143.59779,"Volume":22082400}
{"Symbol":"AAPL","Date":"2017-06-29","Open":144.71001,"High":145.13001,"Low":142.28,"Close":143.67999,"Adj Close":141.48071,"Volume":31499400}
{"Symbol":"AAPL","Date":"2017-06-30","Open":144.45,"High":144.96001,"Low":143.78,"Close":144.02,"Adj Close":141.81551,"Volume":23024100}
{"Symbol":"AAPL","Date":"2017-07-03","Open":144.88001,"High":145.3,"Low":143.10001,"Close":143.5,"Adj Close":141.30347,"Volume":14258300}
{"Symbol":"AAPL","Date":"2017-07-05","Open":143.69,"High":144.78999,"Low":142.72,"Close":144.09,"Adj Close":141.88443,"Volume":21569600}
{"Symbol":"AAPL","Date":"2017-07-06","Open":143.02,"High":143.5,"Low":142.41,"Close":142.73,"Adj Close":140.54526,"Volume":24128800}
{"Symbol":"AAPL","Date":"2017-07-07","Open":142.89999,"High":144.75,"Low":142.89999,"Close":144.17999,"Adj Close":141.97305,"Volume":19201700}
{"Symbol":"AAPL","Date":"2017-07-10","Open":144.11,"High":145.95,"Low":143.36999,"Close":145.06,"Adj Close":142.83958,"Volume":21090600}
{"Symbol":"AAPL","Date":"2017-07-11","Open":144.73,"High":145.85001,"Low":144.38001,"Close":145.53,"Adj Close":143.3024,"Volume":19781800}
{"Symbol":"AAPL","Date":"2017-07-12","Open":145.86999,"High":146.17999,"Low":144.82001,"Close":145.74,"Adj Close":143.50919,"Volume":24884500}
{"Symbol":"AAPL","Date":"2017-07-13","Open":145.5,"High":148.49,"Low":145.44,"Close":147.77,"Adj Close":145.5081,"Volume":25199400}
{"Symbol":"AAPL","Date":"2017-07-14","Open":147.97,"High":149.33,"Low":147.33,"Close":149.03999,"Adj Close":146.75864,"Volume":20132100}
{"Symbol":"AAPL","Date":"2017-07-17","Open":148.82001,"High":150.89999,"Low":148.57001,"Close":149.56,"Adj Close":147.27071,"Volume":23793500}
{"Symbol":"AAPL","Date":"2017-07-18","Open":149.2,"High":150.13001,"Low":148.67,"Close":150.08,"Adj Close":147.78276,"Volume":17868800}
{"Symbol":"AAPL","Date":"2017-07-19","Open":150.48,"High":151.42,"Low":149.95,"Close":151.02,"Adj Close":148.70836,"Volume":20923000}
{"Symbol":"AAPL","Date":"2017-07-20","Open":151.5,"High":151.74,"Low":150.19,"Close":150.34,"Adj Close":148.03876,"Volume":17243700}
{"Symbol":"AAPL","Date":"2017-07-21","Open":149.99,"High":150.44,"Low":148.88001,"Close":150.27,"Adj Close":147.96985,"Volume":26252600}
{"Symbol":"AAPL","Date":"2017-07-24","Open":150.58,"High":152.44,"Low":149.89999,"Close":152.09,"Adj Close":149.76198,"Volume":21493200}
{"Symbol":"AAPL","Date":"2017-07-25","Open":151.8,"High":153.84,"Low":151.8,"Close":152.74,"Adj Close":150.40204,"Volume":18853900}
{"Symbol":"AAPL","Date":"2017-07-26","Open":153.35001,"High":153.92999,"Low":153.06,"Close":153.46001,"Adj Close":151.11102,"Volume":15781000}
{"Symbol":"AAPL","Date":"2017-07-27","Open":153.75,"High":153.99,"Low":147.3,"Close":150.56,"Adj Close":148.2554,"Volume":32476300}
{"Symbol":"AAPL","Date":"2017-07-28","Open":149.89,"High":150.23,"Low":149.19,"Close":149.5,"Adj Close":147.21162,"Volume":17213700}
{"Symbol":"AAPL","Date":"2017-07-31","Open":149.89999,"High":150.33,"Low":148.13001,"Close":148.73,"Adj Close":146.4534,"Volume":19845900}
{"Symbol":"AAPL","Date":"2017-08-01","Open":149.10001,"High":150.22,"Low":148.41,"Close":150.05,"Adj Close":147.7532,"Volume":35368600}
{"Symbol":"AAPL","Date":"2017-08-02","Open":159.28,"High":159.75,"Low":156.16,"Close":157.14,"Adj Close":154.73467,"Volume":69936800}
{"Symbol":"AAPL","Date":"2017-08-03","Open":157.05,"High":157.21001,"Low":155.02,"Close":155.57001,"Adj Close":153.1887,"Volume":27097300}
{"Symbol":"AAPL","Date":"2017-08-04","Open":156.07001,"High":157.39999,"Low":155.69,"Close":156.39,"Adj Close":153.99614,"Volume":20559900}
{"Symbol":"AAPL","Date":"2017-08-07","Open":157.06,"High":158.92,"Low":156.67,"Close":158.81,"Adj Close":156.37912,"Volume":21870300}
{"Symbol":"AAPL","Date":"2017-08-08","Open":158.60001,"High":161.83,"Low":158.27,"Close":160.08,"Adj Close":157.62968,"Volume":36205900}
{"Symbol":"AAPL","Date":"2017-08-09","Open":159.26,"High":161.27,"Low":159.11,"Close":161.06,"Adj Close":158.59467,"Volume":26131500}
{"Symbol":"AAPL","Date":"2017-08-10","Open":159.89999,"High":160,"Low":154.63001,"Close":155.32001,"Adj Close":153.54315,"Volume":40804300}
{"Symbol":"AAPL","Date":"2017-08-11","Open":156.60001,"High":158.57001,"Low":156.07001,"Close":157.48,"Adj Close":155.67844,"Volume":26257100}
{"Symbol":"AAPL","Date":"2017-08-14","Open":159.32001,"High":160.21001,"Low":158.75,"Close":159.85001,"Adj Close":158.02132,"Volume":22122700}
{"Symbol":"AAPL","Date":"2017-08-15","Open":160.66,"High":162.2,"Low":160.14,"Close":161.60001,"Adj Close":159.7513,"Volume":29465500}
{"Symbol":"AAPL","Date":"2017-08-16","Open":161.94,"High":162.51,"Low":160.14999,"Close":160.95,"Adj Close":159.10872,"Volume":27671600}
{"Symbol":"AAPL","Date":"2017-08-17","Open":160.52,"High":160.71001,"Low":157.84,"Close":157.86,"Adj Close":156.05409,"Volume":27940600}
{"Symbol":"AAPL","Date":"2017-08-18","Open":157.86,"High":159.5,"Low":156.72,"Close":157.5,"Adj Close":155.69821,"Volume":27428100}
{"Symbol":"AAPL","Date":"2017-08-21","Open":157.5,"High":157.89,"Low":155.11,"Close":157.21001,"Adj Close":155.41153,"Volume":26368500}
{"Symbol":"AAPL","Date":"2017-08-22","Open":158.23,"High":160,"Low":158.02,"Close":159.78,"Adj Close":157.95212,"Volume":21604600}
{"Symbol":"AAPL","Date":"2017-08-23","Open":159.07001,"High":160.47,"Low":158.88001,"Close":159.98,"Adj Close":158.14983,"Volume":19399100}
{"Symbol":"AAPL","Date":"2017-08-24","Open":160.42999,"High":160.74,"Low":158.55,"Close":159.27,"Adj Close":157.44795,"Volume":19818900}
{"Symbol":"AAPL","Date":"2017-08-25","Open":159.64999,"High":160.56,"Low":159.27,"Close":159.86,"Adj Close":158.03119,"Volume":25480100}
{"Symbol":"AAPL","Date":"2017-08-28","Open":160.14,"High":162,"Low":159.92999,"Close":161.47,"Adj Close":159.62279,"Volume":25966000}
{"Symbol":"AAPL","Date":"2017-08-29","Open":160.10001,"High":163.11999,"Low":160,"Close":162.91,"Adj Close":161.04633,"Volume":29516900}
{"Symbol":"AAPL","Date":"2017-08-30","Open":163.8,"High":163.89,"Low":162.61,"Close":163.35001,"Adj Close":161.48128,"Volume":27269600}
{"Symbol":"AAPL","Date":"2017-08-31","Open":163.64,"High":164.52,"Low":163.48,"Close":164,"Adj Close":162.12384,"Volume":26785100}
{"Symbol":"AAPL","Date":"2017-09-01","Open":164.8,"High":164.94,"Low":163.63001,"Close":164.05,"Adj Close":162.17328,"Volume":16591100}
{"Symbol":"AAPL","Date":"2017-09-05","Open":163.75,"High":164.25,"Low":160.56,"Close":162.08,"Adj Close":160.22582,"Volume":29468500}
{"Symbol":"AAPL","Date":"2017-09-06","Open":162.71001,"High":162.99,"Low":160.52,"Close":161.91,"Adj Close":160.05775,"Volume":21651700}
{"Symbol":"AAPL","Date":"2017-09-07","Open":162.09,"High":162.24,"Low":160.36,"Close":161.26,"Adj Close":159.41519,"Volume":21928500}
{"Symbol":"AAPL","Date":"2017-09-08","Open":160.86,"High":161.14999,"Low":158.53,"Close":158.63001,"Adj Close":156.81528,"Volume":28611500}
{"Symbol":"AAPL","Date":"2017-09-11","Open":160.5,"High":162.05,"Low":159.89,"Close":161.5,"Adj Close":159.65245,"Volume":31085900}
{"Symbol":"AAPL","Date":"2017-09-12","Open":162.61,"High":163.96001,"Low":158.77,"Close":160.86,"Adj Close":159.01976,"Volume":71714000}
{"Symbol":"AAPL","Date":"2017-09-13","Open":159.86999,"High":159.96001,"Low":157.91,"Close":159.64999,"Adj Close":157.82359,"Volume":44907400}
{"Symbol":"AAPL","Date":"2017-09-14","Open":158.99,"High":159.39999,"Low":158.09,"Close":158.28,"Adj Close":156.46927,"Volume":23760700}
{"Symbol":"AAPL","Date":"2017-09-15","Open":158.47,"High":160.97,"Low":158,"Close":159.88001,"Adj Close":158.05096,"Volume":49114600}
{"Symbol":"AAPL","Date":"2017-09-18","Open":160.11,"High":160.5,"Low":158,"Close":158.67,"Adj Close":156.85481,"Volume":28269400}
{"Symbol":"AAPL","Date":"2017-09-19","Open":159.51,"High":159.77,"Low":158.44,"Close":158.73,"Adj Close":156.91412,"Volume":20810600}
{"Symbol":"AAPL","Date":"2017-09-20","Open":157.89999,"High":158.26,"Low":153.83,"Close":156.07001,"Adj Close":154.28456,"Volume":52951400}
{"Symbol":"AAPL","Date":"2017-09-21","Open":155.8,"High":155.8,"Low":152.75,"Close":153.39,"Adj Close":151.63521,"Volume":37511700}
{"Symbol":"AAPL","Date":"2017-09-22","Open":151.53999,"High":152.27,"Low":150.56,"Close":151.89,"Adj Close":150.15239,"Volume":46645400}
{"Symbol":"AAPL","Date":"2017-09-25","Open":149.99,"High":151.83,"Low":149.16,"Close":150.55,"Adj Close":148.8277,"Volume":44387300}
{"Symbol":"AAPL","Date":"2017-09-26","Open":151.78,"High":153.92,"Low":151.69,"Close":153.14,"Adj Close":151.38806,"Volume":36660000}
{"Symbol":"AAPL","Date":"2017-09-27","Open":153.8,"High":154.72,"Low":153.53999,"Close":154.23,"Adj Close":152.46561,"Volume":25504200}
{"Symbol":"AAPL","Date":"2017-09-28","Open":153.89,"High":154.28,"Low":152.7,"Close":153.28,"Adj Close":151.52647,"Volume":22005500}
{"Symbol":"AAPL","Date":"2017-09-29","Open":153.21001,"High":154.13001,"Low":152,"Close":154.11999,"Adj Close":152.35686,"Volume":26299800}
{"Symbol":"AAPL","Date":"2017-10-02","Open":154.26,"High":154.45,"Low":152.72,"Close":153.81,"Adj Close":152.05041,"Volume":18698800}
{"Symbol":"AAPL","Date":"2017-10-03","Open":154.01,"High":155.09,"Low":153.91,"Close":154.48,"Adj Close":152.71274,"Volume":16230300}
{"Symbol":"AAPL","Date":"2017-10-04","Open":153.63001,"High":153.86,"Low":152.46001,"Close":153.48,"Adj Close":151.7242,"Volume":20163800}
{"Symbol":"AAPL","Date":"2017-10-05","Open":154.17999,"High":155.44,"Low":154.05,"Close":155.39,"Adj Close":153.61234,"Volume":21283800}
{"Symbol":"AAPL","Date":"2017-10-06","Open":154.97,"High":155.49,"Low":154.56,"Close":155.3,"Adj Close":153.52336,"Volume":17407600}
{"Symbol":"AAPL","Date":"2017-10-09","Open":155.81,"High":156.73,"Low":155.49,"Close":155.84,"Adj Close":154.05718,"Volume":16262900}
{"Symbol":"AAPL","Date":"2017-10-10","Open":156.06,"High":158,"Low":155.10001,"Close":155.89999,"Adj Close":154.11649,"Volume":15617000}
{"Symbol":"AAPL","Date":"2017-10-11","Open":155.97,"High":156.98,"Low":155.75,"Close":156.55,"Adj Close":154.75908,"Volume":16905600}
{"Symbol":"AAPL","Date":"2017-10-12","Open":156.35001,"High":157.36999,"Low":155.73,"Close":156,"Adj Close":154.21536,"Volume":16125100}
{"Symbol":"AAPL","Date":"2017-10-13","Open":156.73,"High":157.28,"Low":156.41,"Close":156.99,"Adj Close":155.19403,"Volume":16394200}
{"Symbol":"AAPL","Date":"2017-10-16","Open":157.89999,"High":160,"Low":157.64999,"Close":159.88001,"Adj Close":158.05096,"Volume":24121500}
{"Symbol":"AAPL","Date":"2017-10-17","Open":159.78,"High":160.86999,"Low":159.23,"Close":160.47,"Adj Close":158.63422,"Volume":18997300}
{"Symbol":"AAPL","Date":"2017-10-18","Open":160.42,"High":160.71001,"Low":159.60001,"Close":159.76,"Adj Close":157.93234,"Volume":16374200}
{"Symbol":"AAPL","Date":"2017-10-19","Open":156.75,"High":157.08,"Low":155.02,"Close":155.98,"Adj Close":154.19557,"Volume":42584200}
{"Symbol":"AAPL","Date":"2017-10-20","Open":156.61,"High":157.75,"Low":155.96001,"Close":156.25,"Adj Close":154.46249,"Volume":23974100}
{"Symbol":"AAPL","Date":"2017-10-23","Open":156.89,"High":157.69,"Low":155.5,"Close":156.17,"Adj Close":154.38341,"Volume":21984300}
{"Symbol":"AAPL","Date":"2017-10-24","Open":156.28999,"High":157.42,"Low":156.2,"Close":157.10001,"Adj Close":155.30276,"Volume":17757200}
{"Symbol":"AAPL","Date":"2017-10-25","Open":156.91,"High":157.55,"Low":155.27,"Close":156.41,"Adj Close":154.62068,"Volume":21207100}
{"Symbol":"AAPL","Date":"2017-10-26","Open":157.23,"High":157.83,"Low":156.78,"Close":157.41,"Adj Close":155.60922,"Volume":17000500}
{"Symbol":"AAPL","Date":"2017-10-27","Open":159.28999,"High":163.60001,"Low":158.7,"Close":163.05,"Adj Close":161.18471,"Volume":44454200}
{"Symbol":"AAPL","Date":"2017-10-30","Open":163.89,"High":168.07001,"Low":163.72,"Close":166.72,"Adj Close":164.81273,"Volume":44700800}
{"Symbol":"AAPL","Date":"2017-10-31","Open":167.89999,"High":169.64999,"Low":166.94,"Close":169.03999,"Adj Close":167.10619,"Volume":36046800}
{"Symbol":"AAPL","Date":"2017-11-01","Open":169.86999,"High":169.94,"Low":165.61,"Close":166.89,"Adj Close":164.98077,"Volume":33637800}
{"Symbol":"AAPL","Date":"2017-11-02","Open":166.60001,"High":168.5,"Low":165.28,"Close":168.11,"Adj Close":166.18683,"Volume":41393400}
{"Symbol":"AAPL","Date":"2017-11-03","Open":174,"High":174.26,"Low":171.11999,"Close":172.5,"Adj Close":170.5266,"Volume":59398600}
{"Symbol":"AAPL","Date":"2017-11-06","Open":172.36999,"High":174.99,"Low":171.72,"Close":174.25,"Adj Close":172.25658,"Volume":35026300}
{"Symbol":"AAPL","Date":"2017-11-07","Open":173.91,"High":175.25,"Low":173.60001,"Close":174.81,"Adj Close":172.81017,"Volume":24361500}
{"Symbol":"AAPL","Date":"2017-11-08","Open":174.66,"High":176.24,"Low":174.33,"Close":176.24,"Adj Close":174.22383,"Volume":24409500}
{"Symbol":"AAPL","Date":"2017-11-09","Open":175.11,"High":176.10001,"Low":173.14,"Close":175.88001,"Adj Close":173.86795,"Volume":29482600}
{"Symbol":"AAPL","Date":"2017-11-10","Open":175.11,"High":175.38001,"Low":174.27,"Close":174.67,"Adj Close":173.29251,"Volume":25145500}
{"Symbol":"AAPL","Date":"2017-11-13","Open":173.5,"High":174.5,"Low":173.39999,"Close":173.97,"Adj Close":172.59802,"Volume":16982100}
{"Symbol":"AAPL","Date":"2017-11-14","Open":173.03999,"High":173.48,"Low":171.17999,"Close":171.34,"Adj Close":169.98875,"Volume":24782500}
{"Symbol":"AAPL","Date":"2017-11-15","Open":169.97,"High":170.32001,"Low":168.38001,"Close":169.08,"Adj Close":167.74658,"Volume":29158100}
{"Symbol":"AAPL","Date":"2017-11-16","Open":171.17999,"High":171.86999,"Low":170.3,"Close":171.10001,"Adj Close":169.75067,"Volume":23637500}
{"Symbol":"AAPL","Date":"2017-11-17","Open":171.03999,"High":171.39,"Low":169.64,"Close":170.14999,"Adj Close":168.80815,"Volume":21899500}
{"Symbol":"AAPL","Date":"2017-11-20","Open":170.28999,"High":170.56,"Low":169.56,"Close":169.98,"Adj Close":168.6395,"Volume":16262400}
{"Symbol":"AAPL","Date":"2017-11-21","Open":170.78,"High":173.7,"Low":170.78,"Close":173.14,"Adj Close":171.77457,"Volume":25131300}
{"Symbol":"AAPL","Date":"2017-11-22","Open":173.36,"High":175,"Low":173.05,"Close":174.96001,"Adj Close":173.58023,"Volume":25588900}
{"Symbol":"AAPL","Date":"2017-11-24","Open":175.10001,"High":175.5,"Low":174.64999,"Close":174.97,"Adj Close":173.59015,"Volume":14026700}
{"Symbol":"AAPL","Date":"2017-11-27","Open":175.05,"High":175.08,"Low":173.34,"Close":174.09,"Adj Close":172.71707,"Volume":20716800}
{"Symbol":"AAPL","Date":"2017-11-28","Open":174.3,"High":174.86999,"Low":171.86,"Close":173.07001,"Adj Close":171.70514,"Volume":26428800}
{"Symbol":"AAPL","Date":"2017-11-29","Open":172.63001,"High":172.92,"Low":167.16,"Close":169.48,"Adj Close":168.14343,"Volume":41666400}
{"Symbol":"AAPL","Date":"2017-11-30","Open":170.42999,"High":172.14,"Low":168.44,"Close":171.85001,"Adj Close":170.49475,"Volume":41527200}
{"Symbol":"AAPL","Date":"2017-12-01","Open":169.95,"High":171.67,"Low":168.5,"Close":171.05,"Adj Close":169.70105,"Volume":39759300}
{"Symbol":"AAPL","Date":"2017-12-04","Open":172.48,"High":172.61999,"Low":169.63001,"Close":169.8,"Adj Close":168.46092,"Volume":32542400}
{"Symbol":"AAPL","Date":"2017-12-05","Open":169.06,"High":171.52,"Low":168.39999,"Close":169.64,"Adj Close":168.30217,"Volume":27350200}
{"Symbol":"AAPL","Date":"2017-12-06","Open":167.5,"High":170.2,"Low":166.46001,"Close":169.01,"Adj Close":167.67714,"Volume":28560000}
{"Symbol":"AAPL","Date":"2017-12-07","Open":169.03,"High":170.44,"Low":168.91,"Close":169.32001,"Adj Close":167.98471,"Volume":25673300}
{"Symbol":"AAPL","Date":"2017-12-08","Open":170.49,"High":171,"Low":168.82001,"Close":169.36999,"Adj Close":168.0343,"Volume":23355200}
{"Symbol":"AAPL","Date":"2017-12-11","Open":169.2,"High":172.89,"Low":168.78999,"Close":172.67,"Adj Close":171.30829,"Volume":35273800}
{"Symbol":"AAPL","Date":"2017-12-12","Open":172.14999,"High":172.39,"Low":171.46001,"Close":171.7,"Adj Close":170.34593,"Volume":19409200}
{"Symbol":"AAPL","Date":"2017-12-13","Open":172.5,"High":173.53999,"Low":172,"Close":172.27,"Adj Close":170.91144,"Volume":23818400}
{"Symbol":"AAPL","Date":"2017-12-14","Open":172.39999,"High":173.13001,"Low":171.64999,"Close":172.22,"Adj Close":170.86183,"Volume":20476500}
{"Symbol":"AAPL","Date":"2017-12-15","Open":173.63001,"High":174.17,"Low":172.46001,"Close":173.97,"Adj Close":172.59802,"Volume":40169300}
{"Symbol":"AAPL","Date":"2017-12-18","Open":174.88001,"High":177.2,"Low":174.86,"Close":176.42,"Adj Close":175.02872,"Volume":29421100}
{"Symbol":"AAPL","Date":"2017-12-19","Open":175.03,"High":175.39,"Low":174.09,"Close":174.53999,"Adj Close":173.16353,"Volume":27436400}
{"Symbol":"AAPL","Date":"2017-12-20","Open":174.86999,"High":175.42,"Low":173.25,"Close":174.35001,"Adj Close":172.97504,"Volume":23475600}
{"Symbol":"AAPL","Date":"2017-12-21","Open":174.17,"High":176.02,"Low":174.10001,"Close":175.01,"Adj Close":173.62982,"Volume":20949900}
{"Symbol":"AAPL","Date":"2017-12-22","Open":174.67999,"High":175.42,"Low":174.5,"Close":175.01,"Adj Close":173.62982,"Volume":16349400}
{"Symbol":"AAPL","Date":"2017-12-26","Open":170.8,"High":171.47,"Low":169.67999,"Close":170.57001,"Adj Close":169.22484,"Volume":33185500}
{"Symbol":"AAPL","Date":"2017-12-27","Open":170.10001,"High":170.78,"Low":169.71001,"Close":170.60001,"Adj Close":169.25461,"Volume":21498200}
{"Symbol":"AAPL","Date":"2017-12-28","Open":171,"High":171.85001,"Low":170.48,"Close":171.08,"Adj Close":169.73082,"Volume":16480200}
{"Symbol":"AAPL","Date":"2017-12-29","Open":170.52,"High":170.59,"Low":169.22,"Close":169.23,"Adj Close":167.89542,"Volume":25999900}
{"Symbol":"AAPL","Date":"2018-01-02","Open":170.16,"High":172.3,"Low":169.26,"Close":172.26,"Adj Close":170.9015,"Volume":25555900}
{"Symbol":"AAPL","Date":"2018-01-03","Open":172.53,"High":174.55,"Low":171.96001,"Close":172.23,"Adj Close":170.87174,"Volume":29517900}
{"Symbol":"AAPL","Date":"2018-01-04","Open":172.53999,"High":173.47,"Low":172.08,"Close":173.03,"Adj Close":171.66544,"Volume":22434600}
{"Symbol":"AAPL","Date":"2018-01-05","Open":173.44,"High":175.36999,"Low":173.05,"Close":175,"Adj Close":173.6199,"Volume":23660000}
{"Symbol":"AAPL","Date":"2018-01-08","Open":174.35001,"High":175.61,"Low":173.92999,"Close":174.35001,"Adj Close":172.97504,"Volume":20567800}
{"Symbol":"AAPL","Date":"2018-01-09","Open":174.55,"High":175.06,"Low":173.41,"Close":174.33,"Adj Close":172.9552,"Volume":21584000}
{"Symbol":"AAPL","Date":"2018-01-10","Open":173.16,"High":174.3,"Low":173,"Close":174.28999,"Adj Close":172.9155,"Volume":23959900}
{"Symbol":"AAPL","Date":"2018-01-11","Open":174.59,"High":175.49,"Low":174.49,"Close":175.28,"Adj Close":173.89771,"Volume":18667700}
{"Symbol":"AAPL","Date":"2018-01-12","Open":176.17999,"High":177.36,"Low":175.64999,"Close":177.09,"Adj Close":175.69342,"Volume":25418100}
{"Symbol":"AAPL","Date":"2018-01-16","Open":177.89999,"High":179.39,"Low":176.14,"Close":176.19,"Adj Close":174.80054,"Volume":29565900}
{"Symbol":"AAPL","Date":"2018-01-17","Open":176.14999,"High":179.25,"Low":175.07001,"Close":179.10001,"Adj Close":177.68758,"Volume":34386800}
{"Symbol":"AAPL","Date":"2018-01-18","Open":179.36999,"High":180.10001,"Low":178.25,"Close":179.26,"Adj Close":177.84631,"Volume":31193400}
{"Symbol":"AAPL","Date":"2018-01-19","Open":178.61,"High":179.58,"Low":177.41,"Close":178.46001,"Adj Close":177.05263,"Volume":32425100}
{"Symbol":"AAPL","Date":"2018-01-22","Open":177.3,"High":177.78,"Low":176.60001,"Close":177,"Adj Close":175.60414,"Volume":27108600}
{"Symbol":"AAPL","Date":"2018-01-23","Open":177.3,"High":179.44,"Low":176.82001,"Close":177.03999,"Adj Close":175.64381,"Volume":32689100}
{"Symbol":"AAPL","Date":"2018-01-24","Open":177.25,"High":177.3,"Low":173.2,"Close":174.22,"Adj Close":172.84605,"Volume":51105100}
{"Symbol":"AAPL","Date":"2018-01-25","Open":174.51,"High":174.95,"Low":170.53,"Close":171.11,"Adj Close":169.76057,"Volume":41529000}
{"Symbol":"AAPL","Date":"2018-01-26","Open":172,"High":172,"Low":170.06,"Close":171.51,"Adj Close":170.15742,"Volume":39143000}
{"Symbol":"AAPL","Date":"2018-01-29","Open":170.16,"High":170.16,"Low":167.07001,"Close":167.96001,"Adj Close":166.63542,"Volume":50640400}
{"Symbol":"AAPL","Date":"2018-01-30","Open":165.53,"High":167.36999,"Low":164.7,"Close":166.97,"Adj Close":165.65324,"Volume":46048200}
{"Symbol":"AAPL","Date":"2018-01-31","Open":166.86999,"High":168.44,"Low":166.5,"Close":167.42999,"Adj Close":166.1096,"Volume":32478900}
{"Symbol":"AAPL","Date":"2018-02-01","Open":167.17,"High":168.61999,"Low":166.76,"Close":167.78,"Adj Close":166.45685,"Volume":47230800}
{"Symbol":"AAPL","Date":"2018-02-02","Open":166,"High":166.8,"Low":160.10001,"Close":160.5,"Adj Close":159.23425,"Volume":86593800}
{"Symbol":"AAPL","Date":"2018-02-05","Open":159.10001,"High":163.88001,"Low":156,"Close":156.49,"Adj Close":155.25589,"Volume":72738500}
{"Symbol":"AAPL","Date":"2018-02-06","Open":154.83,"High":163.72,"Low":154,"Close":163.03,"Adj Close":161.74429,"Volume":68243800}
{"Symbol":"AAPL","Date":"2018-02-07","Open":163.09,"High":163.39999,"Low":159.07001,"Close":159.53999,"Adj Close":158.28181,"Volume":51608600}
{"Symbol":"AAPL","Date":"2018-02-08","Open":160.28999,"High":161,"Low":155.03,"Close":155.14999,"Adj Close":153.92644,"Volume":54390500}
{"Symbol":"AAPL","Date":"2018-02-09","Open":157.07001,"High":157.89,"Low":150.24,"Close":156.41,"Adj Close":155.80919,"Volume":70672600}
{"Symbol":"AAPL","Date":"2018-02-12","Open":158.5,"High":163.89,"Low":157.51,"Close":162.71001,"Adj Close":162.08499,"Volume":60819500}
{"Symbol":"AAPL","Date":"2018-02-13","Open":161.95,"High":164.75,"Low":161.64999,"Close":164.34,"Adj Close":163.70872,"Volume":32549200}
{"Symbol":"AAPL","Date":"2018-02-14","Open":163.03999,"High":167.53999,"Low":162.88001,"Close":167.36999,"Adj Close":166.72708,"Volume":40644900}
{"Symbol":"AAPL","Date":"2018-02-15","Open":169.78999,"High":173.09,"Low":169,"Close":172.99,"Adj Close":172.3255,"Volume":51147200}
{"Symbol":"AAPL","Date":"2018-02-16","Open":172.36,"High":174.82001,"Low":171.77,"Close":172.42999,"Adj Close":171.76764,"Volume":40176100}
{"Symbol":"AAPL","Date":"2018-02-20","Open":172.05,"High":174.26,"Low":171.42,"Close":171.85001,"Adj Close":171.18988,"Volume":33930500}
{"Symbol":"AAPL","Date":"2018-02-21","Open":172.83,"High":174.11999,"Low":171.01,"Close":171.07001,"Adj Close":170.41287,"Volume":37471600}
{"Symbol":"AAPL","Date":"2018-02-22","Open":171.8,"High":173.95,"Low":171.71001,"Close":172.5,"Adj Close":171.83737,"Volume":30991900}
{"Symbol":"AAPL","Date":"2018-02-23","Open":173.67,"High":175.64999,"Low":173.53999,"Close":175.5,"Adj Close":174.82585,"Volume":33812400}
{"Symbol":"AAPL","Date":"2018-02-26","Open":176.35001,"High":179.39,"Low":176.21001,"Close":178.97,"Adj Close":178.28253,"Volume":38162200}
{"Symbol":"AAPL","Date":"2018-02-27","Open":179.10001,"High":180.48,"Low":178.16,"Close":178.39,"Adj Close":177.70476,"Volume":38928100}
{"Symbol":"AAPL","Date":"2018-02-28","Open":179.26,"High":180.61999,"Low":178.05,"Close":178.11999,"Adj Close":177.43579,"Volume":37782100}
{"Symbol":"AAPL","Date":"2018-03-01","Open":178.53999,"High":179.78,"Low":172.66,"Close":175,"Adj Close":174.32777,"Volume":48802000}
{"Symbol":"AAPL","Date":"2018-03-02","Open":172.8,"High":176.3,"Low":172.45,"Close":176.21001,"Adj Close":175.53314,"Volume":38454000}
{"Symbol":"AAPL","Date":"2018-03-05","Open":175.21001,"High":177.74,"Low":174.52,"Close":176.82001,"Adj Close":176.14079,"Volume":28401400}
{"Symbol":"AAPL","Date":"2018-03-06","Open":177.91,"High":178.25,"Low":176.13001,"Close":176.67,"Adj Close":175.99136,"Volume":23788500}
{"Symbol":"AAPL","Date":"2018-03-07","Open":174.94,"High":175.85001,"Low":174.27,"Close":175.03,"Adj Close":174.35767,"Volume":31703500}
{"Symbol":"AAPL","Date":"2018-03-08","Open":175.48,"High":177.11999,"Low":175.07001,"Close":176.94,"Adj Close":176.26033,"Volume":23774100}
{"Symbol":"AAPL","Date":"2018-03-09","Open":177.96001,"High":180,"Low":177.39,"Close":179.98,"Adj Close":179.28863,"Volume":32185200}
{"Symbol":"AAPL","Date":"2018-03-12","Open":180.28999,"High":182.39,"Low":180.21001,"Close":181.72,"Adj Close":181.02196,"Volume":32207100}
{"Symbol":"AAPL","Date":"2018-03-13","Open":182.59,"High":183.5,"Low":179.24,"Close":179.97,"Adj Close":179.27869,"Volume":31693500}
{"Symbol":"AAPL","Date":"2018-03-14","Open":180.32001,"High":180.52,"Low":177.81,"Close":178.44,"Adj Close":177.75456,"Volume":29368400}
{"Symbol":"AAPL","Date":"2018-03-15","Open":178.5,"High":180.24,"Low":178.07001,"Close":178.64999,"Adj Close":177.96374,"Volume":22743800}
{"Symbol":"AAPL","Date":"2018-03-16","Open":178.64999,"High":179.11999,"Low":177.61999,"Close":178.02,"Adj Close":177.33618,"Volume":39404700}
{"Symbol":"AAPL","Date":"2018-03-19","Open":177.32001,"High":177.47,"Low":173.66,"Close":175.3,"Adj Close":174.62663,"Volume":33446800}
{"Symbol":"AAPL","Date":"2018-03-20","Open":175.24,"High":176.8,"Low":174.94,"Close":175.24,"Adj Close":174.56686,"Volume":19649400}
{"Symbol":"AAPL","Date":"2018-03-21","Open":175.03999,"High":175.09,"Low":171.26,"Close":171.27,"Adj Close":170.61211,"Volume":37054900}
{"Symbol":"AAPL","Date":"2018-03-22","Open":170,"High":172.67999,"Low":168.60001,"Close":168.85001,"Adj Close":168.2014,"Volume":41490800}
{"Symbol":"AAPL","Date":"2018-03-23","Open":168.39,"High":169.92,"Low":164.94,"Close":164.94,"Adj Close":164.30643,"Volume":41028800}
{"Symbol":"AAPL","Date":"2018-03-26","Open":168.07001,"High":173.10001,"Low":166.44,"Close":172.77,"Adj Close":172.10635,"Volume":37541200}
{"Symbol":"AAPL","Date":"2018-03-27","Open":173.67999,"High":175.14999,"Low":166.92,"Close":168.34,"Adj Close":167.69336,"Volume":40922600}
{"Symbol":"AAPL","Date":"2018-03-28","Open":167.25,"High":170.02,"Low":165.19,"Close":166.48,"Adj Close":165.8405,"Volume":41668500}
{"Symbol":"AAPL","Date":"2018-03-29","Open":167.81,"High":171.75,"Low":166.89999,"Close":167.78,"Adj Close":167.13551,"Volume":38398500}
{"Symbol":"AAPL","Date":"2018-04-02","Open":166.64,"High":168.94,"Low":164.47,"Close":166.67999,"Adj Close":166.03973,"Volume":37586800}
{"Symbol":"AAPL","Date":"2018-04-03","Open":167.64,"High":168.75,"Low":164.88001,"Close":168.39,"Adj Close":167.74316,"Volume":30278000}
{"Symbol":"AAPL","Date":"2018-04-04","Open":164.88001,"High":172.01,"Low":164.77,"Close":171.61,"Adj Close":170.95081,"Volume":34605500}
{"Symbol":"AAPL","Date":"2018-04-05","Open":172.58,"High":174.23,"Low":172.08,"Close":172.8,"Adj Close":172.13623,"Volume":26933200}
{"Symbol":"AAPL","Date":"2018-04-06","Open":170.97,"High":172.48,"Low":168.2,"Close":168.38001,"Adj Close":167.73322,"Volume":35005300}
{"Symbol":"AAPL","Date":"2018-04-09","Open":169.88001,"High":173.09,"Low":169.85001,"Close":170.05,"Adj Close":169.39679,"Volume":29017700}
{"Symbol":"AAPL","Date":"2018-04-10","Open":173,"High":174,"Low":171.53,"Close":173.25,"Adj Close":172.5845,"Volume":28408600}
{"Symbol":"AAPL","Date":"2018-04-11","Open":172.23,"High":173.92,"Low":171.7,"Close":172.44,"Adj Close":171.77762,"Volume":22431600}
{"Symbol":"AAPL","Date":"2018-04-12","Open":173.41,"High":175,"Low":173.03999,"Close":174.14,"Adj Close":173.47108,"Volume":22889300}
{"Symbol":"AAPL","Date":"2018-04-13","Open":174.78,"High":175.84,"Low":173.85001,"Close":174.73,"Adj Close":174.05881,"Volume":25124300}
{"Symbol":"AAPL","Date":"2018-04-16","Open":175.03,"High":176.19,"Low":174.83,"Close":175.82001,"Adj Close":175.14464,"Volume":21578400}
{"Symbol":"AAPL","Date":"2018-04-17","Open":176.49,"High":178.94,"Low":176.41,"Close":178.24,"Adj Close":177.55533,"Volume":26605400}
{"Symbol":"AAPL","Date":"2018-04-18","Open":177.81,"High":178.82001,"Low":176.88001,"Close":177.84,"Adj Close":177.15686,"Volume":20754500}
{"Symbol":"AAPL","Date":"2018-04-19","Open":173.76,"High":175.39,"Low":172.66,"Close":172.8,"Adj Close":172.13623,"Volume":34808800}
{"Symbol":"AAPL","Date":"2018-04-20","Open":170.60001,"High":171.22,"Low":165.42999,"Close":165.72,"Adj Close":165.08342,"Volume":65491100}
{"Symbol":"AAPL","Date":"2018-04-23","Open":166.83,"High":166.92,"Low":164.09,"Close":165.24,"Adj Close":164.60527,"Volume":36515500}
{"Symbol":"AAPL","Date":"2018-04-24","Open":165.67,"High":166.33,"Low":161.22,"Close":162.94,"Adj Close":162.3141,"Volume":33692000}
{"Symbol":"AAPL","Date":"2018-04-25","Open":162.61999,"High":165.42,"Low":162.41,"Close":163.64999,"Adj Close":163.02136,"Volume":28382100}
{"Symbol":"AAPL","Date":"2018-04-26","Open":164.11999,"High":165.73,"Low":163.36999,"Close":164.22,"Adj Close":163.58919,"Volume":27963000}
{"Symbol":"AAPL","Date":"2018-04-27","Open":164,"High":164.33,"Low":160.63001,"Close":162.32001,"Adj Close":161.69649,"Volume":35655800}
{"Symbol":"AAPL","Date":"2018-04-30","Open":162.13001,"High":167.26,"Low":161.84,"Close":165.26,"Adj Close":164.62518,"Volume":42427400}
{"Symbol":"AAPL","Date":"2018-05-01","Open":166.41,"High":169.2,"Low":165.27,"Close":169.10001,"Adj Close":168.45044,"Volume":53569400}
{"Symbol":"AAPL","Date":"2018-05-02","Open":175.23,"High":177.75,"Low":173.8,"Close":176.57001,"Adj Close":175.89175,"Volume":66539400}
{"Symbol":"AAPL","Date":"2018-05-03","Open":175.88001,"High":177.5,"Low":174.44,"Close":176.89,"Adj Close":176.21051,"Volume":34068200}
{"Symbol":"AAPL","Date":"2018-05-04","Open":178.25,"High":184.25,"Low":178.17,"Close":183.83,"Adj Close":183.12386,"Volume":56201300}
{"Symbol":"AAPL","Date":"2018-05-07","Open":185.17999,"High":187.67,"Low":184.75,"Close":185.16,"Adj Close":184.44875,"Volume":42451400}
{"Symbol":"AAPL","Date":"2018-05-08","Open":184.99,"High":186.22,"Low":183.67,"Close":186.05,"Adj Close":185.33533,"Volume":28402800}
{"Symbol":"AAPL","Date":"2018-05-09","Open":186.55,"High":187.39999,"Low":185.22,"Close":187.36,"Adj Close":186.64031,"Volume":23211200}
{"Symbol":"AAPL","Date":"2018-05-10","Open":187.74,"High":190.36999,"Low":187.64999,"Close":190.03999,"Adj Close":189.31,"Volume":27989300}
{"Symbol":"AAPL","Date":"2018-05-11","Open":189.49,"High":190.06,"Low":187.45,"Close":188.59,"Adj Close":188.59,"Volume":25806600}