{"Symbol":"AAPL","Date":"2014-01-02","Open":79.38286,"High":79.57571,"Low":78.86,"Close":79.01857,"Adj_Close":66.96433,"Volume":58671200}
{"Symbol":"AAPL","Date":"2014-01-03","Open":78.98,"High":79.1,"Low":77.20428,"Close":77.28286,"Adj_Close":65.49342,"Volume":98116900}
{"Symbol":"AAPL","Date":"2014-01-06","Open":76.77857,"High":78.11429,"Low":76.22857,"Close":77.70428,"Adj_Close":65.85053,"Volume":103152700}
{"Symbol":"AAPL","Date":"2014-01-07","Open":77.76,"High":77.99429,"Low":76.84571,"Close":77.14857,"Adj_Close":65.37959,"Volume":79302300}
{"Symbol":"AAPL","Date":"2014-01-08","Open":76.97285,"High":77.93714,"Low":76.95571,"Close":77.63715,"Adj_Close":65.79363,"Volume":64632400}
{"Symbol":"AAPL","Date":"2014-01-09","Open":78.11429,"High":78.12286,"Low":76.47857,"Close":76.64571,"Adj_Close":64.95345,"Volume":69787200}
{"Symbol":"AAPL","Date":"2014-01-10","Open":77.11857,"High":77.25714,"Low":75.87286,"Close":76.13429,"Adj_Close":64.52003,"Volume":76244000}
{"Symbol":"AAPL","Date":"2014-01-13","Open":75.70143,"High":77.5,"Low":75.69714,"Close":76.53286,"Adj_Close":64.85782,"Volume":94623200}
{"Symbol":"AAPL","Date":"2014-01-14","Open":76.88857,"High":78.10429,"Low":76.80857,"Close":78.05572,"Adj_Close":66.14838,"Volume":83140400}
{"Symbol":"AAPL","Date":"2014-01-15","Open":79.07429,"High":80.02857,"Low":78.80857,"Close":79.62286,"Adj_Close":67.47642,"Volume":97909700}
{"Symbol":"AAPL","Date":"2014-01-16","Open":79.27143,"High":79.55,"Low":78.81143,"Close":79.17857,"Adj_Close":67.09992,"Volume":57319500}
{"Symbol":"AAPL","Date":"2014-01-17","Open":78.78286,"High":78.86714,"Low":77.12857,"Close":77.23857,"Adj_Close":65.45588,"Volume":106684900}
{"Symbol":"AAPL","Date":"2014-01-21","Open":77.28429,"High":78.58143,"Low":77.20286,"Close":78.43857,"Adj_Close":66.47282,"Volume":82131700}
{"Symbol":"AAPL","Date":"2014-01-22","Open":78.70143,"High":79.61285,"Low":78.25857,"Close":78.78714,"Adj_Close":66.76822,"Volume":94996300}
{"Symbol":"AAPL","Date":"2014-01-23","Open":78.56286,"High":79.5,"Low":77.83,"Close":79.45428,"Adj_Close":67.33359,"Volume":100809800}
{"Symbol":"AAPL","Date":"2014-01-24","Open":79.14286,"High":79.37428,"Low":77.82143,"Close":78.01,"Adj_Close":66.10962,"Volume":107338700}
{"Symbol":"AAPL","Date":"2014-01-27","Open":78.58143,"High":79.25714,"Low":77.96429,"Close":78.64286,"Adj_Close":66.64594,"Volume":138719700}
{"Symbol":"AAPL","Date":"2014-01-28","Open":72.68,"High":73.57143,"Low":71.72429,"Close":72.35714,"Adj_Close":61.31911,"Volume":266380800}
{"Symbol":"AAPL","Date":"2014-01-29","Open":71.99286,"High":72.48143,"Low":71.23143,"Close":71.53571,"Adj_Close":60.62298,"Volume":125702500}
{"Symbol":"AAPL","Date":"2014-01-30","Open":71.79143,"High":72.35714,"Low":70.95715,"Close":71.39714,"Adj_Close":60.50555,"Volume":169625400}
{"Symbol":"AAPL","Date":"2014-01-31","Open":70.74,"High":71.64714,"Low":70.50714,"Close":71.51428,"Adj_Close":60.60481,"Volume":116199300}
{"Symbol":"AAPL","Date":"2014-02-03","Open":71.80143,"High":72.53286,"Low":71.32858,"Close":71.64714,"Adj_Close":60.71741,"Volume":100366000}
{"Symbol":"AAPL","Date":"2014-02-04","Open":72.26428,"High":72.78,"Low":71.82286,"Close":72.68429,"Adj_Close":61.59634,"Volume":94170300}
{"Symbol":"AAPL","Date":"2014-02-05","Open":72.36571,"High":73.61143,"Low":72.32143,"Close":73.22714,"Adj_Close":62.05638,"Volume":82086200}
{"Symbol":"AAPL","Date":"2014-02-06","Open":72.86571,"High":73.35714,"Low":72.54429,"Close":73.21571,"Adj_Close":64.74335,"Volume":64441300}
{"Symbol":"AAPL","Date":"2014-02-07","Open":74.48286,"High":74.70428,"Low":73.91143,"Close":74.24,"Adj_Close":65.64909,"Volume":92570100}
{"Symbol":"AAPL","Date":"2014-02-10","Open":74.09428,"High":75.99857,"Low":74,"Close":75.57,"Adj_Close":66.82518,"Volume":86389800}
{"Symbol":"AAPL","Date":"2014-02-11","Open":75.80143,"High":76.82143,"Low":75.64286,"Close":76.56571,"Adj_Close":67.70567,"Volume":70564200}
{"Symbol":"AAPL","Date":"2014-02-12","Open":76.70715,"High":77.08,"Low":76.17714,"Close":76.56,"Adj_Close":67.70062,"Volume":77025200}
{"Symbol":"AAPL","Date":"2014-02-13","Open":76.38,"High":77.83572,"Low":76.31428,"Close":77.77571,"Adj_Close":68.77566,"Volume":76849500}
{"Symbol":"AAPL","Date":"2014-02-14","Open":77.49571,"High":77.99715,"Low":77.31571,"Close":77.71286,"Adj_Close":68.72009,"Volume":68231100}
{"Symbol":"AAPL","Date":"2014-02-18","Open":78,"High":78.74143,"Low":77.94428,"Close":77.99857,"Adj_Close":68.97273,"Volume":65062900}
{"Symbol":"AAPL","Date":"2014-02-19","Open":77.82143,"High":78.12714,"Low":76.33572,"Close":76.76714,"Adj_Close":67.88381,"Volume":78442000}
{"Symbol":"AAPL","Date":"2014-02-20","Open":76.14143,"High":76.71429,"Low":75.57143,"Close":75.87857,"Adj_Close":67.09804,"Volume":76464500}
{"Symbol":"AAPL","Date":"2014-02-21","Open":76.11285,"High":76.36714,"Low":74.94286,"Close":75.03571,"Adj_Close":66.35272,"Volume":69696200}
{"Symbol":"AAPL","Date":"2014-02-24","Open":74.73572,"High":75.70286,"Low":74.63143,"Close":75.36429,"Adj_Close":66.64329,"Volume":72227400}
{"Symbol":"AAPL","Date":"2014-02-25","Open":75.62572,"High":75.65286,"Low":74.42857,"Close":74.58,"Adj_Close":65.94975,"Volume":57988000}
{"Symbol":"AAPL","Date":"2014-02-26","Open":74.80143,"High":75,"Low":73.65714,"Close":73.90714,"Adj_Close":65.35475,"Volume":69054300}
{"Symbol":"AAPL","Date":"2014-02-27","Open":73.87714,"High":75.54,"Low":73.72143,"Close":75.38143,"Adj_Close":66.65845,"Volume":75470500}
{"Symbol":"AAPL","Date":"2014-02-28","Open":75.58285,"High":76.10714,"Low":74.58857,"Close":75.17714,"Adj_Close":66.47778,"Volume":92992200}
{"Symbol":"AAPL","Date":"2014-03-03","Open":74.77428,"High":75.80714,"Low":74.68714,"Close":75.39429,"Adj_Close":66.66982,"Volume":59695300}
{"Symbol":"AAPL","Date":"2014-03-04","Open":75.85714,"High":76.09143,"Low":75.39571,"Close":75.89143,"Adj_Close":67.10942,"Volume":64785000}
{"Symbol":"AAPL","Date":"2014-03-05","Open":75.84571,"High":76.39286,"Low":75.59,"Close":76.05143,"Adj_Close":67.25091,"Volume":50015700}
{"Symbol":"AAPL","Date":"2014-03-06","Open":76.11285,"High":76.34857,"Low":75.44286,"Close":75.82143,"Adj_Close":67.04754,"Volume":46372200}
{"Symbol":"AAPL","Date":"2014-03-07","Open":75.87,"High":75.99715,"Low":75.15,"Close":75.77715,"Adj_Close":67.00835,"Volume":55182400}
{"Symbol":"AAPL","Date":"2014-03-10","Open":75.48,"High":76.19,"Low":75.47714,"Close":75.84571,"Adj_Close":67.06899,"Volume":44646000}
{"Symbol":"AAPL","Date":"2014-03-11","Open":76.49286,"High":76.96286,"Low":76.08428,"Close":76.58428,"Adj_Close":67.7221,"Volume":69806100}
{"Symbol":"AAPL","Date":"2014-03-12","Open":76.35857,"High":76.76428,"Low":76,"Close":76.65857,"Adj_Close":67.78778,"Volume":49831600}
{"Symbol":"AAPL","Date":"2014-03-13","Open":76.77715,"High":77.09428,"Low":75.59428,"Close":75.80714,"Adj_Close":67.03489,"Volume":64435700}
{"Symbol":"AAPL","Date":"2014-03-14","Open":75.54143,"High":75.84143,"Low":74.71429,"Close":74.95571,"Adj_Close":66.28198,"Volume":59299800}
{"Symbol":"AAPL","Date":"2014-03-17","Open":75.38571,"High":75.71,"Low":75.12143,"Close":75.24857,"Adj_Close":66.54095,"Volume":49886200}
{"Symbol":"AAPL","Date":"2014-03-18","Open":75.12857,"High":75.99571,"Low":75.02857,"Close":75.91428,"Adj_Close":67.12963,"Volume":52411800}
{"Symbol":"AAPL","Date":"2014-03-19","Open":76.03714,"High":76.60571,"Low":75.57143,"Close":75.89429,"Adj_Close":67.11197,"Volume":56189000}
{"Symbol":"AAPL","Date":"2014-03-20","Open":75.69857,"High":76.09571,"Low":75.33572,"Close":75.52857,"Adj_Close":66.78856,"Volume":52099600}
{"Symbol":"AAPL","Date":"2014-03-21","Open":75.99,"High":76.25,"Low":75.19,"Close":76.12428,"Adj_Close":67.31531,"Volume":93511600}
{"Symbol":"AAPL","Date":"2014-03-24","Open":76.91715,"High":77.21429,"Low":76.43714,"Close":77.02715,"Adj_Close":68.11372,"Volume":88925200}
{"Symbol":"AAPL","Date":"2014-03-25","Open":77.35714,"High":77.96429,"Low":77.08428,"Close":77.85571,"Adj_Close":68.8464,"Volume":70573300}
{"Symbol":"AAPL","Date":"2014-03-26","Open":78.07429,"High":78.42857,"Low":76.98,"Close":77.11143,"Adj_Close":68.18823,"Volume":74942000}
{"Symbol":"AAPL","Date":"2014-03-27","Open":77.14571,"High":77.35714,"Low":76.44572,"Close":76.78,"Adj_Close":67.89516,"Volume":55507900}
{"Symbol":"AAPL","Date":"2014-03-28","Open":76.90286,"High":76.99143,"Low":76.32143,"Close":76.69428,"Adj_Close":67.8194,"Volume":50141000}
{"Symbol":"AAPL","Date":"2014-03-31","Open":77.03286,"High":77.25857,"Low":76.56143,"Close":76.67714,"Adj_Close":67.80421,"Volume":42167300}
{"Symbol":"AAPL","Date":"2014-04-01","Open":76.82286,"High":77.41,"Low":76.68143,"Close":77.37857,"Adj_Close":68.42447,"Volume":50190000}
{"Symbol":"AAPL","Date":"2014-04-02","Open":77.48286,"High":77.64,"Low":77.18,"Close":77.50714,"Adj_Close":68.53817,"Volume":45105200}
{"Symbol":"AAPL","Date":"2014-04-03","Open":77.34143,"High":77.5,"Low":76.80572,"Close":76.97,"Adj_Close":68.0632,"Volume":40586000}
{"Symbol":"AAPL","Date":"2014-04-04","Open":77.11571,"High":77.14286,"Low":75.79714,"Close":75.97429,"Adj_Close":67.1827,"Volume":68812800}
{"Symbol":"AAPL","Date":"2014-04-07","Open":75.43143,"High":75.84286,"Low":74.55572,"Close":74.78142,"Adj_Close":66.12787,"Volume":72462600}
{"Symbol":"AAPL","Date":"2014-04-08","Open":75.02715,"High":75.16,"Low":74.1,"Close":74.77715,"Adj_Close":66.12409,"Volume":60972100}
{"Symbol":"AAPL","Date":"2014-04-09","Open":74.66286,"High":75.78429,"Low":74.57429,"Close":75.76,"Adj_Close":66.9932,"Volume":51542400}
{"Symbol":"AAPL","Date":"2014-04-10","Open":75.81143,"High":76.03429,"Low":74.73857,"Close":74.78286,"Adj_Close":66.12915,"Volume":59913000}
{"Symbol":"AAPL","Date":"2014-04-11","Open":74.14286,"High":74.69,"Low":73.87714,"Close":74.23,"Adj_Close":65.64024,"Volume":67929400}
{"Symbol":"AAPL","Date":"2014-04-14","Open":74.55714,"High":74.59428,"Low":73.88715,"Close":74.52571,"Adj_Close":65.90176,"Volume":51418500}
{"Symbol":"AAPL","Date":"2014-04-15","Open":74.32429,"High":74.52,"Low":73.04714,"Close":73.99429,"Adj_Close":65.43181,"Volume":66622500}
{"Symbol":"AAPL","Date":"2014-04-16","Open":74.00714,"High":74.44143,"Low":73.44857,"Close":74.14429,"Adj_Close":65.56445,"Volume":53691400}
{"Symbol":"AAPL","Date":"2014-04-17","Open":74.28571,"High":75.39429,"Low":74.17142,"Close":74.99143,"Adj_Close":66.31357,"Volume":71083600}
{"Symbol":"AAPL","Date":"2014-04-21","Open":75.04857,"High":76.02,"Low":74.85143,"Close":75.88143,"Adj_Close":67.10057,"Volume":45637200}
{"Symbol":"AAPL","Date":"2014-04-22","Open":75.47285,"High":75.97572,"Low":75.21429,"Close":75.95715,"Adj_Close":67.16753,"Volume":50640800}
{"Symbol":"AAPL","Date":"2014-04-23","Open":75.58,"High":75.87572,"Low":74.92142,"Close":74.96429,"Adj_Close":66.28957,"Volume":98735000}
{"Symbol":"AAPL","Date":"2014-04-24","Open":81.17286,"High":81.42857,"Low":80.10429,"Close":81.11,"Adj_Close":71.72411,"Volume":189977900}
{"Symbol":"AAPL","Date":"2014-04-25","Open":80.64714,"High":81.71286,"Low":80.56571,"Close":81.70571,"Adj_Close":72.25088,"Volume":97568800}
{"Symbol":"AAPL","Date":"2014-04-28","Open":81.82858,"High":85.10714,"Low":81.79285,"Close":84.87,"Adj_Close":75.049,"Volume":167371400}
{"Symbol":"AAPL","Date":"2014-04-29","Open":84.82,"High":85.14,"Low":84.21571,"Close":84.61857,"Adj_Close":74.82668,"Volume":84344400}
{"Symbol":"AAPL","Date":"2014-04-30","Open":84.66286,"High":85.63286,"Low":84.25714,"Close":84.29857,"Adj_Close":74.54371,"Volume":114160200}
{"Symbol":"AAPL","Date":"2014-05-01","Open":84.57143,"High":84.97143,"Low":83.76572,"Close":84.49715,"Adj_Close":74.7193,"Volume":61012000}
{"Symbol":"AAPL","Date":"2014-05-02","Open":84.62,"High":84.88571,"Low":84.24429,"Close":84.65429,"Adj_Close":74.85827,"Volume":47878600}
{"Symbol":"AAPL","Date":"2014-05-05","Open":84.30572,"High":85.85714,"Low":84.28571,"Close":85.85143,"Adj_Close":75.91688,"Volume":71766800}
{"Symbol":"AAPL","Date":"2014-05-06","Open":85.97143,"High":86.34428,"Low":84.91572,"Close":84.91572,"Adj_Close":75.08945,"Volume":93641100}
{"Symbol":"AAPL","Date":"2014-05-07","Open":85.03571,"High":85.32714,"Low":83.96143,"Close":84.61857,"Adj_Close":74.82668,"Volume":70716100}
{"Symbol":"AAPL","Date":"2014-05-08","Open":84.03571,"High":84.91572,"Low":83.77143,"Close":83.99857,"Adj_Close":77.28321,"Volume":57574300}
{"Symbol":"AAPL","Date":"2014-05-09","Open":83.50571,"High":83.75,"Low":82.90429,"Close":83.64857,"Adj_Close":76.9612,"Volume":72899400}
{"Symbol":"AAPL","Date":"2014-05-12","Open":83.92714,"High":84.80857,"Low":83.91428,"Close":84.69,"Adj_Close":77.91938,"Volume":53302200}
{"Symbol":"AAPL","Date":"2014-05-13","Open":84.57143,"High":84.93429,"Low":84.38571,"Close":84.82286,"Adj_Close":78.04162,"Volume":39934300}
{"Symbol":"AAPL","Date":"2014-05-14","Open":84.63286,"High":85.34286,"Low":84.53429,"Close":84.83857,"Adj_Close":78.05605,"Volume":41601000}
{"Symbol":"AAPL","Date":"2014-05-15","Open":84.95715,"High":85.22857,"Low":84.00571,"Close":84.11714,"Adj_Close":77.39232,"Volume":57711500}
{"Symbol":"AAPL","Date":"2014-05-16","Open":84.09,"High":85.36143,"Low":83.62857,"Close":85.35857,"Adj_Close":78.53449,"Volume":69064100}
{"Symbol":"AAPL","Date":"2014-05-19","Open":85.40714,"High":86.76143,"Low":85.33285,"Close":86.37,"Adj_Close":79.46506,"Volume":79438800}
{"Symbol":"AAPL","Date":"2014-05-20","Open":86.35857,"High":86.62857,"Low":85.81857,"Close":86.38715,"Adj_Close":79.48083,"Volume":58709000}
{"Symbol":"AAPL","Date":"2014-05-21","Open":86.26143,"High":86.67142,"Low":86.00857,"Close":86.61571,"Adj_Close":79.69114,"Volume":49214900}
{"Symbol":"AAPL","Date":"2014-05-22","Open":86.65714,"High":87.12143,"Low":86.3,"Close":86.75285,"Adj_Close":79.81731,"Volume":50190000}
{"Symbol":"AAPL","Date":"2014-05-23","Open":86.75,"High":87.81857,"Low":86.63857,"Close":87.73286,"Adj_Close":80.71897,"Volume":58052400}
{"Symbol":"AAPL","Date":"2014-05-27","Open":87.98286,"High":89.40857,"Low":87.94714,"Close":89.37572,"Adj_Close":82.23048,"Volume":87216500}
{"Symbol":"AAPL","Date":"2014-05-28","Open":89.43143,"High":89.97572,"Low":89.11143,"Close":89.14429,"Adj_Close":82.01757,"Volume":78870400}
{"Symbol":"AAPL","Date":"2014-05-29","Open":89.69286,"High":90.98143,"Low":89.68143,"Close":90.76857,"Adj_Close":83.51199,"Volume":94118500}
{"Symbol":"AAPL","Date":"2014-05-30","Open":91.14,"High":92.02428,"Low":89.84286,"Close":90.42857,"Adj_Close":83.19917,"Volume":141005200}
{"Symbol":"AAPL","Date":"2014-06-02","Open":90.56571,"High":90.69,"Low":88.92857,"Close":89.80714,"Adj_Close":82.62743,"Volume":92337700}
{"Symbol":"AAPL","Date":"2014-06-03","Open":89.78,"High":91.24857,"Low":89.75,"Close":91.07714,"Adj_Close":83.7959,"Volume":73177300}
{"Symbol":"AAPL","Date":"2014-06-04","Open":91.06286,"High":92.55572,"Low":90.87286,"Close":92.11714,"Adj_Close":84.75275,"Volume":83870500}
{"Symbol":"AAPL","Date":"2014-06-05","Open":92.31428,"High":92.76714,"Low":91.80143,"Close":92.47857,"Adj_Close":85.08528,"Volume":75951400}
{"Symbol":"AAPL","Date":"2014-06-06","Open":92.84286,"High":93.03714,"Low":92.06715,"Close":92.22429,"Adj_Close":84.85135,"Volume":87484600}
{"Symbol":"AAPL","Date":"2014-06-09","Open":92.7,"High":93.88,"Low":91.75,"Close":93.7,"Adj_Close":86.20908,"Volume":75415000}
{"Symbol":"AAPL","Date":"2014-06-10","Open":94.73,"High":95.05,"Low":93.57,"Close":94.25,"Adj_Close":86.7151,"Volume":62777000}
{"Symbol":"AAPL","Date":"2014-06-11","Open":94.13,"High":94.76,"Low":93.47,"Close":93.86,"Adj_Close":86.35629,"Volume":45681000}
{"Symbol":"AAPL","Date":"2014-06-12","Open":94.04,"High":94.12,"Low":91.9,"Close":92.29,"Adj_Close":84.91178,"Volume":54749000}
{"Symbol":"AAPL","Date":"2014-06-13","Open":92.2,"High":92.44,"Low":90.88,"Close":91.28,"Adj_Close":83.98253,"Volume":54525000}
{"Symbol":"AAPL","Date":"2014-06-16","Open":91.51,"High":92.75,"Low":91.45,"Close":92.2,"Adj_Close":84.82897,"Volume":35561000}
{"Symbol":"AAPL","Date":"2014-06-17","Open":92.31,"High":92.7,"Low":91.8,"Close":92.08,"Adj_Close":84.71857,"Volume":29726000}
{"Symbol":"AAPL","Date":"2014-06-18","Open":92.27,"High":92.29,"Low":91.35,"Close":92.18,"Adj_Close":84.8106,"Volume":33514000}
{"Symbol":"AAPL","Date":"2014-06-19","Open":92.29,"High":92.3,"Low":91.34,"Close":91.86,"Adj_Close":84.51617,"Volume":35528000}
{"Symbol":"AAPL","Date":"2014-06-20","Open":91.85,"High":92.55,"Low":90.9,"Close":90.91,"Adj_Close":83.64213,"Volume":100898000}
{"Symbol":"AAPL","Date":"2014-06-23","Open":91.32,"High":91.62,"Low":90.6,"Close":90.83,"Adj_Close":83.5685,"Volume":43694000}
{"Symbol":"AAPL","Date":"2014-06-24","Open":90.75,"High":91.74,"Low":90.19,"Close":90.28,"Adj_Close":83.06248,"Volume":39036000}
{"Symbol":"AAPL","Date":"2014-06-25","Open":90.21,"High":90.7,"Low":89.65,"Close":90.36,"Adj_Close":83.13608,"Volume":36869000}
{"Symbol":"AAPL","Date":"2014-06-26","Open":90.37,"High":91.05,"Low":89.8,"Close":90.9,"Adj_Close":83.63291,"Volume":32629000}
{"Symbol":"AAPL","Date":"2014-06-27","Open":90.82,"High":92,"Low":90.77,"Close":91.98,"Adj_Close":84.62658,"Volume":64029000}
{"Symbol":"AAPL","Date":"2014-06-30","Open":92.1,"High":93.73,"Low":92.09,"Close":92.93,"Adj_Close":85.50061,"Volume":49482300}
{"Symbol":"AAPL","Date":"2014-07-01","Open":93.52,"High":94.07,"Low":93.13,"Close":93.52,"Adj_Close":86.04344,"Volume":38223000}
{"Symbol":"AAPL","Date":"2014-07-02","Open":93.87,"High":94.06,"Low":93.09,"Close":93.48,"Adj_Close":86.00664,"Volume":28465000}
{"Symbol":"AAPL","Date":"2014-07-03","Open":93.67,"High":94.1,"Low":93.2,"Close":94.03,"Adj_Close":86.51268,"Volume":22891800}
{"Symbol":"AAPL","Date":"2014-07-07","Open":94.14,"High":95.99,"Low":94.1,"Close":95.97,"Adj_Close":88.29759,"Volume":56468000}
{"Symbol":"AAPL","Date":"2014-07-08","Open":96.27,"High":96.8,"Low":93.92,"Close":95.35,"Adj_Close":87.72715,"Volume":65222000}
{"Symbol":"AAPL","Date":"2014-07-09","Open":95.44,"High":95.95,"Low":94.76,"Close":95.39,"Adj_Close":87.76394,"Volume":36436000}
{"Symbol":"AAPL","Date":"2014-07-10","Open":93.76,"High":95.55,"Low":93.52,"Close":95.04,"Adj_Close":87.44194,"Volume":39686000}
{"Symbol":"AAPL","Date":"2014-07-11","Open":95.36,"High":95.89,"Low":94.86,"Close":95.22,"Adj_Close":87.60753,"Volume":34018000}
{"Symbol":"AAPL","Date":"2014-07-14","Open":95.86,"High":96.89,"Low":95.65,"Close":96.45,"Adj_Close":88.7392,"Volume":42810000}
{"Symbol":"AAPL","Date":"2014-07-15","Open":96.8,"High":96.85,"Low":95.03,"Close":95.32,"Adj_Close":87.69957,"Volume":45477900}
{"Symbol":"AAPL","Date":"2014-07-16","Open":96.97,"High":97.1,"Low":94.74,"Close":94.78,"Adj_Close":87.20271,"Volume":53396300}
{"Symbol":"AAPL","Date":"2014-07-17","Open":95.03,"High":95.28,"Low":92.57,"Close":93.09,"Adj_Close":85.64784,"Volume":57298000}
{"Symbol":"AAPL","Date":"2014-07-18","Open":93.62,"High":94.74,"Low":93.02,"Close":94.43,"Adj_Close":86.88071,"Volume":49988000}
{"Symbol":"AAPL","Date":"2014-07-21","Open":94.99,"High":95,"Low":93.72,"Close":93.94,"Adj_Close":86.42989,"Volume":39079000}
{"Symbol":"AAPL","Date":"2014-07-22","Open":94.68,"High":94.89,"Low":94.12,"Close":94.72,"Adj_Close":87.14753,"Volume":55197000}
{"Symbol":"AAPL","Date":"2014-07-23","Open":95.42,"High":97.88,"Low":95.17,"Close":97.19,"Adj_Close":89.42005,"Volume":92918000}
{"Symbol":"AAPL","Date":"2014-07-24","Open":97.04,"High":97.32,"Low":96.42,"Close":97.03,"Adj_Close":89.27286,"Volume":45729000}
{"Symbol":"AAPL","Date":"2014-07-25","Open":96.85,"High":97.84,"Low":96.64,"Close":97.67,"Adj_Close":89.86168,"Volume":43469000}
{"Symbol":"AAPL","Date":"2014-07-28","Open":97.82,"High":99.24,"Low":97.55,"Close":99.02,"Adj_Close":91.10374,"Volume":55318000}
{"Symbol":"AAPL","Date":"2014-07-29","Open":99.33,"High":99.44,"Low":98.25,"Close":98.38,"Adj_Close":90.51492,"Volume":43143000}
{"Symbol":"AAPL","Date":"2014-07-30","Open":98.44,"High":98.7,"Low":97.67,"Close":98.15,"Adj_Close":90.30328,"Volume":33010000}
{"Symbol":"AAPL","Date":"2014-07-31","Open":97.16,"High":97.45,"Low":95.33,"Close":95.6,"Adj_Close":87.95715,"Volume":56843000}
{"Symbol":"AAPL","Date":"2014-08-01","Open":94.9,"High":96.62,"Low":94.81,"Close":96.13,"Adj_Close":88.44479,"Volume":48511000}
{"Symbol":"AAPL","Date":"2014-08-04","Open":96.37,"High":96.58,"Low":95.17,"Close":95.59,"Adj_Close":87.94797,"Volume":39958000}
{"Symbol":"AAPL","Date":"2014-08-05","Open":95.36,"High":95.68,"Low":94.36,"Close":95.12,"Adj_Close":87.51555,"Volume":55933000}
{"Symbol":"AAPL","Date":"2014-08-06","Open":94.75,"High":95.48,"Low":94.71,"Close":94.96,"Adj_Close":87.36832,"Volume":38558000}
{"Symbol":"AAPL","Date":"2014-08-07","Open":94.93,"High":95.95,"Low":94.1,"Close":94.48,"Adj_Close":87.35908,"Volume":46711000}
{"Symbol":"AAPL","Date":"2014-08-08","Open":94.26,"High":94.82,"Low":93.28,"Close":94.74,"Adj_Close":87.59948,"Volume":41865000}
{"Symbol":"AAPL","Date":"2014-08-11","Open":95.27,"High":96.08,"Low":94.84,"Close":95.99,"Adj_Close":88.75527,"Volume":36585000}
{"Symbol":"AAPL","Date":"2014-08-12","Open":96.04,"High":96.88,"Low":95.61,"Close":95.97,"Adj_Close":88.73679,"Volume":33795000}
{"Symbol":"AAPL","Date":"2014-08-13","Open":96.15,"High":97.24,"Low":96.04,"Close":97.24,"Adj_Close":89.91106,"Volume":31916000}
{"Symbol":"AAPL","Date":"2014-08-14","Open":97.33,"High":97.57,"Low":96.8,"Close":97.5,"Adj_Close":90.15146,"Volume":28116000}
{"Symbol":"AAPL","Date":"2014-08-15","Open":97.9,"High":98.19,"Low":96.86,"Close":97.98,"Adj_Close":90.59529,"Volume":48951000}
{"Symbol":"AAPL","Date":"2014-08-18","Open":98.49,"High":99.37,"Low":97.98,"Close":99.16,"Adj_Close":91.68636,"Volume":47572000}
{"Symbol":"AAPL","Date":"2014-08-19","Open":99.41,"High":100.68,"Low":99.32,"Close":100.53,"Adj_Close":92.95309,"Volume":69399000}
{"Symbol":"AAPL","Date":"2014-08-20","Open":100.44,"High":101.09,"Low":99.95,"Close":100.57,"Adj_Close":92.99007,"Volume":52699000}
{"Symbol":"AAPL","Date":"2014-08-21","Open":100.57,"High":100.94,"Low":100.11,"Close":100.58,"Adj_Close":92.99933,"Volume":33478000}
{"Symbol":"AAPL","Date":"2014-08-22","Open":100.29,"High":101.47,"Low":100.19,"Close":101.32,"Adj_Close":93.68358,"Volume":44184000}
{"Symbol":"AAPL","Date":"2014-08-25","Open":101.79,"High":102.17,"Low":101.28,"Close":101.54,"Adj_Close":93.88697,"Volume":40270000}
{"Symbol":"AAPL","Date":"2014-08-26","Open":101.42,"High":101.5,"Low":100.86,"Close":100.89,"Adj_Close":93.28594,"Volume":33152000}
{"Symbol":"AAPL","Date":"2014-08-27","Open":101.02,"High":102.57,"Low":100.7,"Close":102.13,"Adj_Close":94.43251,"Volume":52369000}
{"Symbol":"AAPL","Date":"2014-08-28","Open":101.59,"High":102.78,"Low":101.56,"Close":102.25,"Adj_Close":94.54347,"Volume":68460000}
{"Symbol":"AAPL","Date":"2014-08-29","Open":102.86,"High":102.9,"Low":102.2,"Close":102.5,"Adj_Close":94.77462,"Volume":44595000}
{"Symbol":"AAPL","Date":"2014-09-02","Open":103.06,"High":103.74,"Low":102.72,"Close":103.3,"Adj_Close":95.51432,"Volume":53564000}
{"Symbol":"AAPL","Date":"2014-09-03","Open":103.1,"High":103.2,"Low":98.58,"Close":98.94,"Adj_Close":91.48292,"Volume":125421000}
{"Symbol":"AAPL","Date":"2014-09-04","Open":98.85,"High":100.09,"Low":97.79,"Close":98.12,"Adj_Close":90.72475,"Volume":85718000}
{"Symbol":"AAPL","Date":"2014-09-05","Open":98.8,"High":99.39,"Low":98.31,"Close":98.97,"Adj_Close":91.51067,"Volume":58457000}
{"Symbol":"AAPL","Date":"2014-09-08","Open":99.3,"High":99.31,"Low":98.05,"Close":98.36,"Adj_Close":90.94666,"Volume":46356700}
{"Symbol":"AAPL","Date":"2014-09-09","Open":99.08,"High":103.08,"Low":96.14,"Close":97.99,"Adj_Close":90.60455,"Volume":189846300}
{"Symbol":"AAPL","Date":"2014-09-10","Open":98.01,"High":101.11,"Low":97.76,"Close":101,"Adj_Close":93.38767,"Volume":100869600}
{"Symbol":"AAPL","Date":"2014-09-11","Open":100.41,"High":101.44,"Low":99.62,"Close":101.43,"Adj_Close":93.78526,"Volume":62353100}
{"Symbol":"AAPL","Date":"2014-09-12","Open":101.21,"High":102.19,"Low":101.08,"Close":101.66,"Adj_Close":93.99794,"Volume":62626100}
{"Symbol":"AAPL","Date":"2014-09-15","Open":102.81,"High":103.05,"Low":101.44,"Close":101.63,"Adj_Close":93.97019,"Volume":61316500}
{"Symbol":"AAPL","Date":"2014-09-16","Open":99.8,"High":101.26,"Low":98.89,"Close":100.86,"Adj_Close":93.25822,"Volume":66908100}
{"Symbol":"AAPL","Date":"2014-09-17","Open":101.27,"High":101.8,"Low":100.59,"Close":101.58,"Adj_Close":93.92396,"Volume":60926500}
{"Symbol":"AAPL","Date":"2014-09-18","Open":101.93,"High":102.35,"Low":101.56,"Close":101.79,"Adj_Close":94.11813,"Volume":37299400}
{"Symbol":"AAPL","Date":"2014-09-19","Open":102.29,"High":102.35,"Low":100.5,"Close":100.96,"Adj_Close":93.35069,"Volume":70902400}
{"Symbol":"AAPL","Date":"2014-09-22","Open":101.8,"High":102.14,"Low":100.58,"Close":101.06,"Adj_Close":93.44315,"Volume":52788400}
{"Symbol":"AAPL","Date":"2014-09-23","Open":100.6,"High":102.94,"Low":100.54,"Close":102.64,"Adj_Close":94.90408,"Volume":63402200}
{"Symbol":"AAPL","Date":"2014-09-24","Open":102.16,"High":102.85,"Low":101.2,"Close":101.75,"Adj_Close":94.08115,"Volume":60171800}
{"Symbol":"AAPL","Date":"2014-09-25","Open":100.51,"High":100.71,"Low":97.72,"Close":97.87,"Adj_Close":90.4936,"Volume":100092000}
{"Symbol":"AAPL","Date":"2014-09-26","Open":98.53,"High":100.75,"Low":98.4,"Close":100.75,"Adj_Close":93.15651,"Volume":62370500}
{"Symbol":"AAPL","Date":"2014-09-29","Open":98.65,"High":100.44,"Low":98.63,"Close":100.11,"Adj_Close":92.56475,"Volume":49766300}
{"Symbol":"AAPL","Date":"2014-09-30","Open":100.81,"High":101.54,"Low":100.53,"Close":100.75,"Adj_Close":93.15651,"Volume":55264100}
{"Symbol":"AAPL","Date":"2014-10-01","Open":100.59,"High":100.69,"Low":98.7,"Close":99.18,"Adj_Close":91.70486,"Volume":51491300}
{"Symbol":"AAPL","Date":"2014-10-02","Open":99.27,"High":100.22,"Low":98.04,"Close":99.9,"Adj_Close":92.37058,"Volume":47757800}
{"Symbol":"AAPL","Date":"2014-10-03","Open":99.44,"High":100.21,"Low":99.04,"Close":99.62,"Adj_Close":92.1117,"Volume":43469600}
{"Symbol":"AAPL","Date":"2014-10-06","Open":99.95,"High":100.65,"Low":99.42,"Close":99.62,"Adj_Close":92.1117,"Volume":37051200}
{"Symbol":"AAPL","Date":"2014-10-07","Open":99.43,"High":100.12,"Low":98.73,"Close":98.75,"Adj_Close":91.30727,"Volume":42094200}
{"Symbol":"AAPL","Date":"2014-10-08","Open":98.76,"High":101.11,"Low":98.31,"Close":100.8,"Adj_Close":93.20276,"Volume":57404700}
{"Symbol":"AAPL","Date":"2014-10-09","Open":101.54,"High":102.38,"Low":100.61,"Close":101.02,"Adj_Close":93.40617,"Volume":77376500}
{"Symbol":"AAPL","Date":"2014-10-10","Open":100.69,"High":102.03,"Low":100.3,"Close":100.73,"Adj_Close":93.13802,"Volume":66331600}
{"Symbol":"AAPL","Date":"2014-10-13","Open":101.33,"High":101.78,"Low":99.81,"Close":99.81,"Adj_Close":92.28737,"Volume":53583400}
{"Symbol":"AAPL","Date":"2014-10-14","Open":100.39,"High":100.52,"Low":98.57,"Close":98.75,"Adj_Close":91.30727,"Volume":63688600}
{"Symbol":"AAPL","Date":"2014-10-15","Open":97.97,"High":99.15,"Low":95.18,"Close":97.54,"Adj_Close":90.18845,"Volume":100933600}
{"Symbol":"AAPL","Date":"2014-10-16","Open":95.55,"High":97.72,"Low":95.41,"Close":96.26,"Adj_Close":89.00492,"Volume":72154500}
{"Symbol":"AAPL","Date":"2014-10-17","Open":97.5,"High":99,"Low":96.81,"Close":97.67,"Adj_Close":90.30865,"Volume":68179700}
{"Symbol":"AAPL","Date":"2014-10-20","Open":98.32,"High":99.96,"Low":98.22,"Close":99.76,"Adj_Close":92.24114,"Volume":77517300}
{"Symbol":"AAPL","Date":"2014-10-21","Open":103.02,"High":103.02,"Low":101.27,"Close":102.47,"Adj_Close":94.74689,"Volume":94623900}
{"Symbol":"AAPL","Date":"2014-10-22","Open":102.84,"High":104.11,"Low":102.6,"Close":102.99,"Adj_Close":95.2277,"Volume":68263100}
{"Symbol":"AAPL","Date":"2014-10-23","Open":104.08,"High":105.05,"Low":103.63,"Close":104.83,"Adj_Close":96.92902,"Volume":71074700}
{"Symbol":"AAPL","Date":"2014-10-24","Open":105.18,"High":105.49,"Low":104.53,"Close":105.22,"Adj_Close":97.28962,"Volume":47053900}
{"Symbol":"AAPL","Date":"2014-10-27","Open":104.85,"High":105.48,"Low":104.7,"Close":105.11,"Adj_Close":97.18791,"Volume":34187700}
{"Symbol":"AAPL","Date":"2014-10-28","Open":105.4,"High":106.74,"Low":105.35,"Close":106.74,"Adj_Close":98.69506,"Volume":48060900}
{"Symbol":"AAPL","Date":"2014-10-29","Open":106.65,"High":107.37,"Low":106.36,"Close":107.34,"Adj_Close":99.24982,"Volume":52687900}
{"Symbol":"AAPL","Date":"2014-10-30","Open":106.96,"High":107.35,"Low":105.9,"Close":106.98,"Adj_Close":98.91698,"Volume":40654800}
{"Symbol":"AAPL","Date":"2014-10-31","Open":108.01,"High":108.04,"Low":107.21,"Close":108,"Adj_Close":99.86008,"Volume":44639300}
{"Symbol":"AAPL","Date":"2014-11-03","Open":108.22,"High":110.3,"Low":108.01,"Close":109.4,"Adj_Close":101.15457,"Volume":52282600}
{"Symbol":"AAPL","Date":"2014-11-04","Open":109.36,"High":109.49,"Low":107.72,"Close":108.6,"Adj_Close":100.41488,"Volume":41574400}
{"Symbol":"AAPL","Date":"2014-11-05","Open":109.1,"High":109.3,"Low":108.13,"Close":108.86,"Adj_Close":100.65527,"Volume":37435900}
{"Symbol":"AAPL","Date":"2014-11-06","Open":108.6,"High":108.79,"Low":107.8,"Close":108.7,"Adj_Close":100.94313,"Volume":34968500}
{"Symbol":"AAPL","Date":"2014-11-07","Open":108.75,"High":109.32,"Low":108.55,"Close":109.01,"Adj_Close":101.23101,"Volume":33691500}
{"Symbol":"AAPL","Date":"2014-11-10","Open":109.02,"High":109.33,"Low":108.67,"Close":108.83,"Adj_Close":101.06387,"Volume":27195500}
{"Symbol":"AAPL","Date":"2014-11-11","Open":108.7,"High":109.75,"Low":108.4,"Close":109.7,"Adj_Close":101.87178,"Volume":27442300}
{"Symbol":"AAPL","Date":"2014-11-12","Open":109.38,"High":111.43,"Low":109.37,"Close":111.25,"Adj_Close":103.31119,"Volume":46942400}
{"Symbol":"AAPL","Date":"2014-11-13","Open":111.8,"High":113.45,"Low":111.6,"Close":112.82,"Adj_Close":104.76914,"Volume":59522900}
{"Symbol":"AAPL","Date":"2014-11-14","Open":113.15,"High":114.19,"Low":111.21,"Close":114.18,"Adj_Close":106.0321,"Volume":44063600}
{"Symbol":"AAPL","Date":"2014-11-17","Open":114.27,"High":117.28,"Low":113.3,"Close":113.99,"Adj_Close":105.85565,"Volume":46746700}
{"Symbol":"AAPL","Date":"2014-11-18","Open":113.94,"High":115.69,"Low":113.89,"Close":115.47,"Adj_Close":107.23005,"Volume":44224000}
{"Symbol":"AAPL","Date":"2014-11-19","Open":115.44,"High":115.74,"Low":113.8,"Close":114.67,"Adj_Close":106.48711,"Volume":41869200}
{"Symbol":"AAPL","Date":"2014-11-20","Open":114.91,"High":116.86,"Low":114.85,"Close":116.31,"Adj_Close":108.01011,"Volume":43395500}
{"Symbol":"AAPL","Date":"2014-11-21","Open":117.51,"High":117.57,"Low":116.03,"Close":116.47,"Adj_Close":108.15869,"Volume":57179300}
{"Symbol":"AAPL","Date":"2014-11-24","Open":116.85,"High":118.77,"Low":116.62,"Close":118.63,"Adj_Close":110.16454,"Volume":47450800}
{"Symbol":"AAPL","Date":"2014-11-25","Open":119.07,"High":119.75,"Low":117.45,"Close":117.6,"Adj_Close":109.20805,"Volume":68840400}
{"Symbol":"AAPL","Date":"2014-11-26","Open":117.94,"High":119.1,"Low":117.83,"Close":119,"Adj_Close":110.50815,"Volume":40768300}
{"Symbol":"AAPL","Date":"2014-11-28","Open":119.27,"High":119.4,"Low":118.05,"Close":118.93,"Adj_Close":110.44312,"Volume":24814400}
{"Symbol":"AAPL","Date":"2014-12-01","Open":118.81,"High":119.25,"Low":111.27,"Close":115.07,"Adj_Close":106.85858,"Volume":83814000}
{"Symbol":"AAPL","Date":"2014-12-02","Open":113.5,"High":115.75,"Low":112.75,"Close":114.63,"Adj_Close":106.44998,"Volume":59348900}
{"Symbol":"AAPL","Date":"2014-12-03","Open":115.75,"High":116.35,"Low":115.11,"Close":115.93,"Adj_Close":107.65722,"Volume":43063400}
{"Symbol":"AAPL","Date":"2014-12-04","Open":115.77,"High":117.2,"Low":115.29,"Close":115.49,"Adj_Close":107.2486,"Volume":42044500}
{"Symbol":"AAPL","Date":"2014-12-05","Open":115.99,"High":116.08,"Low":114.64,"Close":115,"Adj_Close":106.79358,"Volume":38318900}
{"Symbol":"AAPL","Date":"2014-12-08","Open":114.1,"High":114.65,"Low":111.62,"Close":112.4,"Adj_Close":104.37911,"Volume":57664900}
{"Symbol":"AAPL","Date":"2014-12-09","Open":110.19,"High":114.3,"Low":109.35,"Close":114.12,"Adj_Close":105.9764,"Volume":60208000}
{"Symbol":"AAPL","Date":"2014-12-10","Open":114.41,"High":114.85,"Low":111.54,"Close":111.95,"Adj_Close":103.96124,"Volume":44565300}
{"Symbol":"AAPL","Date":"2014-12-11","Open":112.26,"High":113.8,"Low":111.34,"Close":111.62,"Adj_Close":103.65478,"Volume":41401700}
{"Symbol":"AAPL","Date":"2014-12-12","Open":110.46,"High":111.87,"Low":109.58,"Close":109.73,"Adj_Close":101.89965,"Volume":56028100}
{"Symbol":"AAPL","Date":"2014-12-15","Open":110.7,"High":111.6,"Low":106.35,"Close":108.23,"Adj_Close":100.5067,"Volume":67218100}
{"Symbol":"AAPL","Date":"2014-12-16","Open":106.37,"High":110.16,"Low":106.26,"Close":106.75,"Adj_Close":99.13228,"Volume":60790700}
{"Symbol":"AAPL","Date":"2014-12-17","Open":107.12,"High":109.84,"Low":106.82,"Close":109.41,"Adj_Close":101.60249,"Volume":53411800}
{"Symbol":"AAPL","Date":"2014-12-18","Open":111.87,"High":112.65,"Low":110.66,"Close":112.65,"Adj_Close":104.61128,"Volume":59006200}
{"Symbol":"AAPL","Date":"2014-12-19","Open":112.26,"High":113.24,"Low":111.66,"Close":111.78,"Adj_Close":103.80335,"Volume":88429800}
{"Symbol":"AAPL","Date":"2014-12-22","Open":112.16,"High":113.49,"Low":111.97,"Close":112.94,"Adj_Close":104.88058,"Volume":45167500}
{"Symbol":"AAPL","Date":"2014-12-23","Open":113.23,"High":113.33,"Low":112.46,"Close":112.54,"Adj_Close":104.50913,"Volume":26028400}
{"Symbol":"AAPL","Date":"2014-12-24","Open":112.58,"High":112.71,"Low":112.01,"Close":112.01,"Adj_Close":104.01695,"Volume":14479600}
{"Symbol":"AAPL","Date":"2014-12-26","Open":112.1,"High":114.52,"Low":112.01,"Close":113.99,"Adj_Close":105.85565,"Volume":33721000}
{"Symbol":"AAPL","Date":"2014-12-29","Open":113.79,"High":114.77,"Low":113.7,"Close":113.91,"Adj_Close":105.78136,"Volume":27598900}
{"Symbol":"AAPL","Date":"2014-12-30","Open":113.64,"High":113.92,"Low":112.11,"Close":112.52,"Adj_Close":104.49056,"Volume":29881500}
{"Symbol":"AAPL","Date":"2014-12-31","Open":112.82,"High":113.13,"Low":110.21,"Close":110.38,"Adj_Close":102.50326,"Volume":41403400}
{"Symbol":"AAPL","Date":"2015-01-02","Open":111.39,"High":111.44,"Low":107.35,"Close":109.33,"Adj_Close":101.52819,"Volume":53204600}
{"Symbol":"AAPL","Date":"2015-01-05","Open":108.29,"High":108.65,"Low":105.41,"Close":106.25,"Adj_Close":98.66798,"Volume":64285500}
{"Symbol":"AAPL","Date":"2015-01-06","Open":106.54,"High":107.43,"Low":104.63,"Close":106.26,"Adj_Close":98.67726,"Volume":65797100}
{"Symbol":"AAPL","Date":"2015-01-07","Open":107.2,"High":108.2,"Low":106.7,"Close":107.75,"Adj_Close":100.06094,"Volume":40105900}
{"Symbol":"AAPL","Date":"2015-01-08","Open":109.23,"High":112.15,"Low":108.7,"Close":111.89,"Adj_Close":103.90551,"Volume":59364500}
{"Symbol":"AAPL","Date":"2015-01-09","Open":112.67,"High":113.25,"Low":110.21,"Close":112.01,"Adj_Close":104.01695,"Volume":53699500}
{"Symbol":"AAPL","Date":"2015-01-12","Open":112.6,"High":112.63,"Low":108.8,"Close":109.25,"Adj_Close":101.4539,"Volume":49650800}
{"Symbol":"AAPL","Date":"2015-01-13","Open":111.43,"High":112.8,"Low":108.91,"Close":110.22,"Adj_Close":102.35468,"Volume":67091900}
{"Symbol":"AAPL","Date":"2015-01-14","Open":109.04,"High":110.49,"Low":108.5,"Close":109.8,"Adj_Close":101.96465,"Volume":48337000}
{"Symbol":"AAPL","Date":"2015-01-15","Open":110,"High":110.06,"Low":106.66,"Close":106.82,"Adj_Close":99.19729,"Volume":60014000}
{"Symbol":"AAPL","Date":"2015-01-16","Open":107.03,"High":107.58,"Low":105.2,"Close":105.99,"Adj_Close":98.42653,"Volume":78513300}
{"Symbol":"AAPL","Date":"2015-01-20","Open":107.84,"High":108.97,"Low":106.5,"Close":108.72,"Adj_Close":100.96172,"Volume":49899900}
{"Symbol":"AAPL","Date":"2015-01-21","Open":108.95,"High":111.06,"Low":108.27,"Close":109.55,"Adj_Close":101.73251,"Volume":48575900}
{"Symbol":"AAPL","Date":"2015-01-22","Open":110.26,"High":112.47,"Low":109.72,"Close":112.4,"Adj_Close":104.37911,"Volume":53796400}
{"Symbol":"AAPL","Date":"2015-01-23","Open":112.3,"High":113.75,"Low":111.53,"Close":112.98,"Adj_Close":104.91773,"Volume":46464800}
{"Symbol":"AAPL","Date":"2015-01-26","Open":113.74,"High":114.36,"Low":112.8,"Close":113.1,"Adj_Close":105.02917,"Volume":55615000}
{"Symbol":"AAPL","Date":"2015-01-27","Open":112.42,"High":112.48,"Low":109.03,"Close":109.14,"Adj_Close":101.35174,"Volume":95568700}
{"Symbol":"AAPL","Date":"2015-01-28","Open":117.63,"High":118.12,"Low":115.31,"Close":115.31,"Adj_Close":107.08147,"Volume":146477100}
{"Symbol":"AAPL","Date":"2015-01-29","Open":116.32,"High":119.19,"Low":115.56,"Close":118.9,"Adj_Close":110.41528,"Volume":84436400}
{"Symbol":"AAPL","Date":"2015-01-30","Open":118.4,"High":120,"Low":116.85,"Close":117.16,"Adj_Close":108.79945,"Volume":83745500}
{"Symbol":"AAPL","Date":"2015-02-02","Open":118.05,"High":119.17,"Low":116.08,"Close":118.63,"Adj_Close":110.16454,"Volume":62739100}
{"Symbol":"AAPL","Date":"2015-02-03","Open":118.5,"High":119.09,"Low":117.61,"Close":118.65,"Adj_Close":110.18312,"Volume":51915700}
{"Symbol":"AAPL","Date":"2015-02-04","Open":118.5,"High":120.51,"Low":118.31,"Close":119.56,"Adj_Close":111.02817,"Volume":70149700}
{"Symbol":"AAPL","Date":"2015-02-05","Open":120.02,"High":120.23,"Low":119.25,"Close":119.94,"Adj_Close":111.82063,"Volume":42246200}
{"Symbol":"AAPL","Date":"2015-02-06","Open":120.02,"High":120.25,"Low":118.45,"Close":118.93,"Adj_Close":110.87902,"Volume":43706600}
{"Symbol":"AAPL","Date":"2015-02-09","Open":118.55,"High":119.84,"Low":118.43,"Close":119.72,"Adj_Close":111.61552,"Volume":38889800}
{"Symbol":"AAPL","Date":"2015-02-10","Open":120.17,"High":122.15,"Low":120.16,"Close":122.02,"Adj_Close":113.75983,"Volume":62008500}
{"Symbol":"AAPL","Date":"2015-02-11","Open":122.77,"High":124.92,"Low":122.5,"Close":124.88,"Adj_Close":116.42622,"Volume":73561800}
{"Symbol":"AAPL","Date":"2015-02-12","Open":126.06,"High":127.48,"Low":125.57,"Close":126.46,"Adj_Close":117.89925,"Volume":74474500}
{"Symbol":"AAPL","Date":"2015-02-13","Open":127.28,"High":127.28,"Low":125.65,"Close":127.08,"Adj_Close":118.47729,"Volume":54272200}
{"Symbol":"AAPL","Date":"2015-02-17","Open":127.49,"High":128.88001,"Low":126.92,"Close":127.83,"Adj_Close":119.17653,"Volume":63152400}
{"Symbol":"AAPL","Date":"2015-02-18","Open":127.63,"High":128.78,"Low":127.45,"Close":128.72,"Adj_Close":120.00629,"Volume":44891700}
{"Symbol":"AAPL","Date":"2015-02-19","Open":128.48,"High":129.03,"Low":128.33,"Close":128.45,"Adj_Close":119.75455,"Volume":37362400}
{"Symbol":"AAPL","Date":"2015-02-20","Open":128.61999,"High":129.5,"Low":128.05,"Close":129.5,"Adj_Close":120.73345,"Volume":48948400}
{"Symbol":"AAPL","Date":"2015-02-23","Open":130.02,"High":133,"Low":129.66,"Close":133,"Adj_Close":123.99654,"Volume":70974100}
{"Symbol":"AAPL","Date":"2015-02-24","Open":132.94,"High":133.60001,"Low":131.17,"Close":132.17,"Adj_Close":123.22274,"Volume":69228100}
{"Symbol":"AAPL","Date":"2015-02-25","Open":131.56,"High":131.60001,"Low":128.14999,"Close":128.78999,"Adj_Close":120.07152,"Volume":74711700}
{"Symbol":"AAPL","Date":"2015-02-26","Open":128.78999,"High":130.86999,"Low":126.61,"Close":130.42,"Adj_Close":121.59118,"Volume":91287500}
{"Symbol":"AAPL","Date":"2015-02-27","Open":130,"High":130.57001,"Low":128.24,"Close":128.46001,"Adj_Close":119.76389,"Volume":62014800}
{"Symbol":"AAPL","Date":"2015-03-02","Open":129.25,"High":130.28,"Low":128.3,"Close":129.09,"Adj_Close":120.35122,"Volume":48096700}
{"Symbol":"AAPL","Date":"2015-03-03","Open":128.96001,"High":129.52,"Low":128.09,"Close":129.36,"Adj_Close":120.60297,"Volume":37816300}
{"Symbol":"AAPL","Date":"2015-03-04","Open":129.10001,"High":129.56,"Low":128.32001,"Close":128.53999,"Adj_Close":119.83845,"Volume":31666300}
{"Symbol":"AAPL","Date":"2015-03-05","Open":128.58,"High":128.75,"Low":125.76,"Close":126.41,"Adj_Close":117.85266,"Volume":56517100}
{"Symbol":"AAPL","Date":"2015-03-06","Open":128.39999,"High":129.36999,"Low":126.26,"Close":126.6,"Adj_Close":118.02979,"Volume":72842100}
{"Symbol":"AAPL","Date":"2015-03-09","Open":127.96,"High":129.57001,"Low":125.06,"Close":127.14,"Adj_Close":118.53322,"Volume":88528500}
{"Symbol":"AAPL","Date":"2015-03-10","Open":126.41,"High":127.22,"Low":123.8,"Close":124.51,"Adj_Close":116.08127,"Volume":68856600}
{"Symbol":"AAPL","Date":"2015-03-11","Open":124.75,"High":124.77,"Low":122.11,"Close":122.24,"Adj_Close":113.96494,"Volume":68939000}
{"Symbol":"AAPL","Date":"2015-03-12","Open":122.31,"High":124.9,"Low":121.63,"Close":124.45,"Adj_Close":116.02533,"Volume":48362700}
{"Symbol":"AAPL","Date":"2015-03-13","Open":124.4,"High":125.4,"Low":122.58,"Close":123.59,"Adj_Close":115.22356,"Volume":51827300}
{"Symbol":"AAPL","Date":"2015-03-16","Open":123.88,"High":124.95,"Low":122.87,"Close":124.95,"Adj_Close":116.49148,"Volume":35874300}
{"Symbol":"AAPL","Date":"2015-03-17","Open":125.9,"High":127.32,"Low":125.65,"Close":127.04,"Adj_Close":118.43998,"Volume":51023100}
{"Symbol":"AAPL","Date":"2015-03-18","Open":127,"High":129.16,"Low":126.37,"Close":128.47,"Adj_Close":119.7732,"Volume":65270900}
{"Symbol":"AAPL","Date":"2015-03-19","Open":128.75,"High":129.25,"Low":127.4,"Close":127.5,"Adj_Close":118.86887,"Volume":45809500}
{"Symbol":"AAPL","Date":"2015-03-20","Open":128.25,"High":128.39999,"Low":125.16,"Close":125.9,"Adj_Close":117.37717,"Volume":68695100}
{"Symbol":"AAPL","Date":"2015-03-23","Open":127.12,"High":127.85,"Low":126.52,"Close":127.21,"Adj_Close":118.5985,"Volume":37709700}
{"Symbol":"AAPL","Date":"2015-03-24","Open":127.23,"High":128.03999,"Low":126.56,"Close":126.69,"Adj_Close":118.11371,"Volume":32842300}
{"Symbol":"AAPL","Date":"2015-03-25","Open":126.54,"High":126.82,"Low":123.38,"Close":123.38,"Adj_Close":115.02777,"Volume":51655200}
{"Symbol":"AAPL","Date":"2015-03-26","Open":122.76,"High":124.88,"Low":122.6,"Close":124.24,"Adj_Close":115.82956,"Volume":47572900}
{"Symbol":"AAPL","Date":"2015-03-27","Open":124.57,"High":124.7,"Low":122.91,"Close":123.25,"Adj_Close":114.90658,"Volume":39546200}
{"Symbol":"AAPL","Date":"2015-03-30","Open":124.05,"High":126.4,"Low":124,"Close":126.37,"Adj_Close":117.81536,"Volume":47099700}
{"Symbol":"AAPL","Date":"2015-03-31","Open":126.09,"High":126.49,"Low":124.36,"Close":124.43,"Adj_Close":116.00668,"Volume":42090600}
{"Symbol":"AAPL","Date":"2015-04-01","Open":124.82,"High":125.12,"Low":123.1,"Close":124.25,"Adj_Close":115.83886,"Volume":40621400}
{"Symbol":"AAPL","Date":"2015-04-02","Open":125.03,"High":125.56,"Low":124.19,"Close":125.32,"Adj_Close":116.83644,"Volume":32220100}
{"Symbol":"AAPL","Date":"2015-04-06","Open":124.47,"High":127.51,"Low":124.33,"Close":127.35,"Adj_Close":118.72901,"Volume":37194000}
{"Symbol":"AAPL","Date":"2015-04-07","Open":127.64,"High":128.11999,"Low":125.98,"Close":126.01,"Adj_Close":117.47973,"Volume":35012300}
{"Symbol":"AAPL","Date":"2015-04-08","Open":125.85,"High":126.4,"Low":124.97,"Close":125.6,"Adj_Close":117.09747,"Volume":37329200}
{"Symbol":"AAPL","Date":"2015-04-09","Open":125.85,"High":126.58,"Low":124.66,"Close":126.56,"Adj_Close":117.99248,"Volume":32484000}
{"Symbol":"AAPL","Date":"2015-04-10","Open":125.95,"High":127.21,"Low":125.26,"Close":127.1,"Adj_Close":118.49593,"Volume":40188000}
{"Symbol":"AAPL","Date":"2015-04-13","Open":128.36999,"High":128.57001,"Low":126.61,"Close":126.85,"Adj_Close":118.26286,"Volume":36365100}
{"Symbol":"AAPL","Date":"2015-04-14","Open":127,"High":127.29,"Low":125.91,"Close":126.3,"Adj_Close":117.75011,"Volume":25524600}
{"Symbol":"AAPL","Date":"2015-04-15","Open":126.41,"High":127.13,"Low":126.01,"Close":126.78,"Adj_Close":118.1976,"Volume":28970400}
{"Symbol":"AAPL","Date":"2015-04-16","Open":126.28,"High":127.1,"Low":126.11,"Close":126.17,"Adj_Close":117.62889,"Volume":28369000}
{"Symbol":"AAPL","Date":"2015-04-17","Open":125.55,"High":126.14,"Low":124.46,"Close":124.75,"Adj_Close":116.30501,"Volume":51957000}
{"Symbol":"AAPL","Date":"2015-04-20","Open":125.57,"High":128.11999,"Low":125.17,"Close":127.6,"Adj_Close":118.96208,"Volume":47054300}
{"Symbol":"AAPL","Date":"2015-04-21","Open":128.10001,"High":128.2,"Low":126.67,"Close":126.91,"Adj_Close":118.31882,"Volume":32435100}
{"Symbol":"AAPL","Date":"2015-04-22","Open":126.99,"High":128.86999,"Low":126.32,"Close":128.61999,"Adj_Close":119.91303,"Volume":37654500}
{"Symbol":"AAPL","Date":"2015-04-23","Open":128.3,"High":130.42,"Low":128.14,"Close":129.67,"Adj_Close":120.89198,"Volume":45770900}
{"Symbol":"AAPL","Date":"2015-04-24","Open":130.49,"High":130.63001,"Low":129.23,"Close":130.28,"Adj_Close":121.46066,"Volume":44525900}
{"Symbol":"AAPL","Date":"2015-04-27","Open":132.31,"High":133.13001,"Low":131.14999,"Close":132.64999,"Adj_Close":123.67023,"Volume":96954200}
{"Symbol":"AAPL","Date":"2015-04-28","Open":134.46001,"High":134.53999,"Low":129.57001,"Close":130.56,"Adj_Close":121.72172,"Volume":118924000}
{"Symbol":"AAPL","Date":"2015-04-29","Open":130.16,"High":131.59,"Low":128.3,"Close":128.64,"Adj_Close":119.93169,"Volume":63386100}
{"Symbol":"AAPL","Date":"2015-04-30","Open":128.64,"High":128.64,"Low":124.58,"Close":125.15,"Adj_Close":116.67796,"Volume":83195400}
{"Symbol":"AAPL","Date":"2015-05-01","Open":126.1,"High":130.13001,"Low":125.3,"Close":128.95,"Adj_Close":120.22069,"Volume":58512600}
{"Symbol":"AAPL","Date":"2015-05-04","Open":129.5,"High":130.57001,"Low":128.26,"Close":128.7,"Adj_Close":119.98763,"Volume":50988300}
{"Symbol":"AAPL","Date":"2015-05-05","Open":128.14999,"High":128.45,"Low":125.78,"Close":125.8,"Adj_Close":117.28395,"Volume":49271400}
{"Symbol":"AAPL","Date":"2015-05-06","Open":126.56,"High":126.75,"Low":123.36,"Close":125.01,"Adj_Close":116.54742,"Volume":72141000}
{"Symbol":"AAPL","Date":"2015-05-07","Open":124.77,"High":126.08,"Low":124.02,"Close":125.26,"Adj_Close":117.2683,"Volume":43940900}
{"Symbol":"AAPL","Date":"2015-05-08","Open":126.68,"High":127.62,"Low":126.11,"Close":127.62,"Adj_Close":119.47774,"Volume":55550400}
{"Symbol":"AAPL","Date":"2015-05-11","Open":127.39,"High":127.56,"Low":125.63,"Close":126.32,"Adj_Close":118.26067,"Volume":42035800}
{"Symbol":"AAPL","Date":"2015-05-12","Open":125.6,"High":126.88,"Low":124.82,"Close":125.87,"Adj_Close":117.83939,"Volume":48160000}
{"Symbol":"AAPL","Date":"2015-05-13","Open":126.15,"High":127.19,"Low":125.87,"Close":126.01,"Adj_Close":117.97044,"Volume":34694200}
{"Symbol":"AAPL","Date":"2015-05-14","Open":127.41,"High":128.95,"Low":127.16,"Close":128.95,"Adj_Close":120.72287,"Volume":45203500}
{"Symbol":"AAPL","Date":"2015-05-15","Open":129.07001,"High":129.49,"Low":128.21001,"Close":128.77,"Adj_Close":120.55435,"Volume":38208000}
{"Symbol":"AAPL","Date":"2015-05-18","Open":128.38001,"High":130.72,"Low":128.36,"Close":130.19,"Adj_Close":121.88377,"Volume":50882900}
{"Symbol":"AAPL","Date":"2015-05-19","Open":130.69,"High":130.88001,"Low":129.64,"Close":130.07001,"Adj_Close":121.77143,"Volume":44633200}
{"Symbol":"AAPL","Date":"2015-05-20","Open":130,"High":130.98,"Low":129.34,"Close":130.06,"Adj_Close":121.76205,"Volume":36454900}
{"Symbol":"AAPL","Date":"2015-05-21","Open":130.07001,"High":131.63001,"Low":129.83,"Close":131.39,"Adj_Close":123.00719,"Volume":39730400}
{"Symbol":"AAPL","Date":"2015-05-22","Open":131.60001,"High":132.97,"Low":131.39999,"Close":132.53999,"Adj_Close":124.08383,"Volume":45596000}
{"Symbol":"AAPL","Date":"2015-05-26","Open":132.60001,"High":132.91,"Low":129.11999,"Close":129.61999,"Adj_Close":121.35013,"Volume":70697600}
{"Symbol":"AAPL","Date":"2015-05-27","Open":130.34,"High":132.26,"Low":130.05,"Close":132.03999,"Adj_Close":123.61574,"Volume":45833200}
{"Symbol":"AAPL","Date":"2015-05-28","Open":131.86,"High":131.95,"Low":131.10001,"Close":131.78,"Adj_Close":123.37229,"Volume":30733300}
{"Symbol":"AAPL","Date":"2015-05-29","Open":131.23,"High":131.45,"Low":129.89999,"Close":130.28,"Adj_Close":121.96801,"Volume":50884500}
{"Symbol":"AAPL","Date":"2015-06-01","Open":130.28,"High":131.39,"Low":130.05,"Close":130.53999,"Adj_Close":122.21143,"Volume":32112800}
{"Symbol":"AAPL","Date":"2015-06-02","Open":129.86,"High":130.66,"Low":129.32001,"Close":129.96001,"Adj_Close":121.66845,"Volume":33667600}
{"Symbol":"AAPL","Date":"2015-06-03","Open":130.66,"High":130.94,"Low":129.89999,"Close":130.11999,"Adj_Close":121.81823,"Volume":30889400}
{"Symbol":"AAPL","Date":"2015-06-04","Open":129.58,"High":130.58,"Low":128.91,"Close":129.36,"Adj_Close":121.10673,"Volume":38450100}
{"Symbol":"AAPL","Date":"2015-06-05","Open":129.5,"High":129.69,"Low":128.36,"Close":128.64999,"Adj_Close":120.44201,"Volume":35626800}
{"Symbol":"AAPL","Date":"2015-06-08","Open":128.89999,"High":129.21001,"Low":126.83,"Close":127.8,"Adj_Close":119.64624,"Volume":52674800}
{"Symbol":"AAPL","Date":"2015-06-09","Open":126.7,"High":128.08,"Low":125.62,"Close":127.42,"Adj_Close":119.2905,"Volume":56075400}
{"Symbol":"AAPL","Date":"2015-06-10","Open":127.92,"High":129.34,"Low":127.85,"Close":128.88001,"Adj_Close":120.65735,"Volume":39087300}
{"Symbol":"AAPL","Date":"2015-06-11","Open":129.17999,"High":130.17999,"Low":128.48,"Close":128.59,"Adj_Close":120.38583,"Volume":35390900}
{"Symbol":"AAPL","Date":"2015-06-12","Open":128.19,"High":128.33,"Low":127.11,"Close":127.17,"Adj_Close":119.05644,"Volume":36886200}
{"Symbol":"AAPL","Date":"2015-06-15","Open":126.1,"High":127.24,"Low":125.71,"Close":126.92,"Adj_Close":118.82239,"Volume":43988900}
{"Symbol":"AAPL","Date":"2015-06-16","Open":127.03,"High":127.85,"Low":126.37,"Close":127.6,"Adj_Close":119.45901,"Volume":31494100}
{"Symbol":"AAPL","Date":"2015-06-17","Open":127.72,"High":127.88,"Low":126.74,"Close":127.3,"Adj_Close":119.17815,"Volume":32918100}
{"Symbol":"AAPL","Date":"2015-06-18","Open":127.23,"High":128.31,"Low":127.22,"Close":127.88,"Adj_Close":119.72113,"Volume":35407200}
{"Symbol":"AAPL","Date":"2015-06-19","Open":127.71,"High":127.82,"Low":126.4,"Close":126.6,"Adj_Close":118.52281,"Volume":54716900}
{"Symbol":"AAPL","Date":"2015-06-22","Open":127.49,"High":128.06,"Low":127.08,"Close":127.61,"Adj_Close":119.46837,"Volume":34039300}
{"Symbol":"AAPL","Date":"2015-06-23","Open":127.48,"High":127.61,"Low":126.88,"Close":127.03,"Adj_Close":118.92538,"Volume":30268900}
{"Symbol":"AAPL","Date":"2015-06-24","Open":127.21,"High":129.8,"Low":127.12,"Close":128.11,"Adj_Close":119.93646,"Volume":55280900}
{"Symbol":"AAPL","Date":"2015-06-25","Open":128.86,"High":129.2,"Low":127.5,"Close":127.5,"Adj_Close":119.3654,"Volume":31938100}
{"Symbol":"AAPL","Date":"2015-06-26","Open":127.67,"High":127.99,"Low":126.51,"Close":126.75,"Adj_Close":118.66325,"Volume":44066800}
{"Symbol":"AAPL","Date":"2015-06-29","Open":125.46,"High":126.47,"Low":124.48,"Close":124.53,"Adj_Close":116.58488,"Volume":49161400}
{"Symbol":"AAPL","Date":"2015-06-30","Open":125.57,"High":126.12,"Low":124.86,"Close":125.43,"Adj_Close":117.42744,"Volume":44370700}
{"Symbol":"AAPL","Date":"2015-07-01","Open":126.9,"High":126.94,"Low":125.99,"Close":126.6,"Adj_Close":118.52281,"Volume":30238800}
{"Symbol":"AAPL","Date":"2015-07-02","Open":126.43,"High":126.69,"Low":125.77,"Close":126.44,"Adj_Close":118.37302,"Volume":27211000}
{"Symbol":"AAPL","Date":"2015-07-06","Open":124.94,"High":126.23,"Low":124.85,"Close":126,"Adj_Close":117.96109,"Volume":28060400}
{"Symbol":"AAPL","Date":"2015-07-07","Open":125.89,"High":126.15,"Low":123.77,"Close":125.69,"Adj_Close":117.67086,"Volume":46946800}
{"Symbol":"AAPL","Date":"2015-07-08","Open":124.48,"High":124.64,"Low":122.54,"Close":122.57,"Adj_Close":114.74993,"Volume":60761600}
{"Symbol":"AAPL","Date":"2015-07-09","Open":123.85,"High":124.06,"Low":119.22,"Close":120.07,"Adj_Close":112.40942,"Volume":77821600}
{"Symbol":"AAPL","Date":"2015-07-10","Open":121.94,"High":123.85,"Low":121.21,"Close":123.28,"Adj_Close":115.41464,"Volume":61354500}
{"Symbol":"AAPL","Date":"2015-07-13","Open":125.03,"High":125.76,"Low":124.32,"Close":125.66,"Adj_Close":117.64279,"Volume":41440500}
{"Symbol":"AAPL","Date":"2015-07-14","Open":126.04,"High":126.37,"Low":125.04,"Close":125.61,"Adj_Close":117.59597,"Volume":31768100}
{"Symbol":"AAPL","Date":"2015-07-15","Open":125.72,"High":127.15,"Low":125.58,"Close":126.82,"Adj_Close":118.72877,"Volume":33649200}
{"Symbol":"AAPL","Date":"2015-07-16","Open":127.74,"High":128.57001,"Low":127.35,"Close":128.51,"Adj_Close":120.31094,"Volume":36222400}
{"Symbol":"AAPL","Date":"2015-07-17","Open":129.08,"High":129.61999,"Low":128.31,"Close":129.61999,"Adj_Close":121.35013,"Volume":46164700}
{"Symbol":"AAPL","Date":"2015-07-20","Open":130.97,"High":132.97,"Low":130.7,"Close":132.07001,"Adj_Close":123.64381,"Volume":58900200}
{"Symbol":"AAPL","Date":"2015-07-21","Open":132.85001,"High":132.92,"Low":130.32001,"Close":130.75,"Adj_Close":122.40805,"Volume":76756400}
{"Symbol":"AAPL","Date":"2015-07-22","Open":121.99,"High":125.5,"Low":121.99,"Close":125.22,"Adj_Close":117.23084,"Volume":115450600}
{"Symbol":"AAPL","Date":"2015-07-23","Open":126.2,"High":127.09,"Low":125.06,"Close":125.16,"Adj_Close":117.17468,"Volume":50999500}
{"Symbol":"AAPL","Date":"2015-07-24","Open":125.32,"High":125.74,"Low":123.9,"Close":124.5,"Adj_Close":116.55677,"Volume":42162300}
{"Symbol":"AAPL","Date":"2015-07-27","Open":123.09,"High":123.61,"Low":122.12,"Close":122.77,"Adj_Close":114.93716,"Volume":44455500}
{"Symbol":"AAPL","Date":"2015-07-28","Open":123.38,"High":123.91,"Low":122.55,"Close":123.38,"Adj_Close":115.50824,"Volume":33618100}
{"Symbol":"AAPL","Date":"2015-07-29","Open":123.15,"High":123.5,"Low":122.27,"Close":122.99,"Adj_Close":115.14311,"Volume":37011700}
{"Symbol":"AAPL","Date":"2015-07-30","Open":122.32,"High":122.57,"Low":121.71,"Close":122.37,"Adj_Close":114.56267,"Volume":33628300}
{"Symbol":"AAPL","Date":"2015-07-31","Open":122.6,"High":122.64,"Low":120.91,"Close":121.3,"Adj_Close":113.56095,"Volume":42885000}
{"Symbol":"AAPL","Date":"2015-08-03","Open":121.5,"High":122.57,"Low":117.52,"Close":118.44,"Adj_Close":110.88342,"Volume":69976000}
{"Symbol":"AAPL","Date":"2015-08-04","Open":117.42,"High":117.7,"Low":113.25,"Close":114.64,"Adj_Close":107.32587,"Volume":124138600}
{"Symbol":"AAPL","Date":"2015-08-05","Open":112.95,"High":117.44,"Low":112.1,"Close":115.4,"Adj_Close":108.03739,"Volume":99312600}
{"Symbol":"AAPL","Date":"2015-08-06","Open":115.97,"High":116.5,"Low":114.12,"Close":115.13,"Adj_Close":108.27248,"Volume":52903000}
{"Symbol":"AAPL","Date":"2015-08-07","Open":114.58,"High":116.25,"Low":114.5,"Close":115.52,"Adj_Close":108.63925,"Volume":38670400}
{"Symbol":"AAPL","Date":"2015-08-10","Open":116.53,"High":119.99,"Low":116.53,"Close":119.72,"Adj_Close":112.5891,"Volume":54951600}
{"Symbol":"AAPL","Date":"2015-08-11","Open":117.81,"High":118.18,"Low":113.33,"Close":113.49,"Adj_Close":106.73015,"Volume":97082800}
{"Symbol":"AAPL","Date":"2015-08-12","Open":112.53,"High":115.42,"Low":109.63,"Close":115.24,"Adj_Close":108.37592,"Volume":101217500}
{"Symbol":"AAPL","Date":"2015-08-13","Open":116.04,"High":116.4,"Low":114.54,"Close":115.15,"Adj_Close":108.29128,"Volume":48535800}
{"Symbol":"AAPL","Date":"2015-08-14","Open":114.32,"High":116.31,"Low":114.01,"Close":115.96,"Adj_Close":109.05305,"Volume":42929500}
{"Symbol":"AAPL","Date":"2015-08-17","Open":116.04,"High":117.65,"Low":115.5,"Close":117.16,"Adj_Close":110.18157,"Volume":40884700}
{"Symbol":"AAPL","Date":"2015-08-18","Open":116.43,"High":117.44,"Low":116.01,"Close":116.5,"Adj_Close":109.56088,"Volume":34560700}
{"Symbol":"AAPL","Date":"2015-08-19","Open":116.1,"High":116.52,"Low":114.68,"Close":115.01,"Adj_Close":108.15964,"Volume":47445700}
{"Symbol":"AAPL","Date":"2015-08-20","Open":114.08,"High":114.35,"Low":111.63,"Close":112.65,"Adj_Close":105.94021,"Volume":68501600}
{"Symbol":"AAPL","Date":"2015-08-21","Open":110.43,"High":111.9,"Low":105.65,"Close":105.76,"Adj_Close":99.46059,"Volume":128275500}
{"Symbol":"AAPL","Date":"2015-08-24","Open":94.87,"High":108.8,"Low":92,"Close":103.12,"Adj_Close":96.97784,"Volume":162206300}
{"Symbol":"AAPL","Date":"2015-08-25","Open":111.11,"High":111.11,"Low":103.5,"Close":103.74,"Adj_Close":97.56092,"Volume":103601600}
{"Symbol":"AAPL","Date":"2015-08-26","Open":107.09,"High":109.89,"Low":105.05,"Close":109.69,"Adj_Close":103.15651,"Volume":96774600}
{"Symbol":"AAPL","Date":"2015-08-27","Open":112.23,"High":113.24,"Low":110.02,"Close":112.92,"Adj_Close":106.19411,"Volume":84616100}
{"Symbol":"AAPL","Date":"2015-08-28","Open":112.17,"High":113.31,"Low":111.54,"Close":113.29,"Adj_Close":106.54207,"Volume":53164400}
{"Symbol":"AAPL","Date":"2015-08-31","Open":112.03,"High":114.53,"Low":112,"Close":112.76,"Adj_Close":106.04366,"Volume":56229300}
{"Symbol":"AAPL","Date":"2015-09-01","Open":110.15,"High":111.88,"Low":107.36,"Close":107.72,"Adj_Close":101.30386,"Volume":76845900}
{"Symbol":"AAPL","Date":"2015-09-02","Open":110.23,"High":112.34,"Low":109.13,"Close":112.34,"Adj_Close":105.64866,"Volume":61888800}
{"Symbol":"AAPL","Date":"2015-09-03","Open":112.49,"High":112.78,"Low":110.04,"Close":110.37,"Adj_Close":103.796,"Volume":53233900}
{"Symbol":"AAPL","Date":"2015-09-04","Open":108.97,"High":110.45,"Low":108.51,"Close":109.27,"Adj_Close":102.76151,"Volume":49996300}
{"Symbol":"AAPL","Date":"2015-09-08","Open":111.75,"High":112.56,"Low":110.32,"Close":112.31,"Adj_Close":105.62047,"Volume":54843600}
{"Symbol":"AAPL","Date":"2015-09-09","Open":113.76,"High":114.02,"Low":109.77,"Close":110.15,"Adj_Close":103.58911,"Volume":85010800}
{"Symbol":"AAPL","Date":"2015-09-10","Open":110.27,"High":113.28,"Low":109.9,"Close":112.57,"Adj_Close":105.86497,"Volume":62892800}
{"Symbol":"AAPL","Date":"2015-09-11","Open":111.79,"High":114.21,"Low":111.76,"Close":114.21,"Adj_Close":107.40729,"Volume":49915500}
{"Symbol":"AAPL","Date":"2015-09-14","Open":116.58,"High":116.89,"Low":114.86,"Close":115.31,"Adj_Close":108.44176,"Volume":58363400}
{"Symbol":"AAPL","Date":"2015-09-15","Open":115.93,"High":116.53,"Low":114.42,"Close":116.28,"Adj_Close":109.35399,"Volume":43341200}
{"Symbol":"AAPL","Date":"2015-09-16","Open":116.25,"High":116.54,"Low":115.44,"Close":116.41,"Adj_Close":109.47623,"Volume":37173500}
{"Symbol":"AAPL","Date":"2015-09-17","Open":115.66,"High":116.49,"Low":113.72,"Close":113.92,"Adj_Close":107.13456,"Volume":64112600}
{"Symbol":"AAPL","Date":"2015-09-18","Open":112.21,"High":114.3,"Low":111.87,"Close":113.45,"Adj_Close":106.69257,"Volume":74285300}
{"Symbol":"AAPL","Date":"2015-09-21","Open":113.67,"High":115.37,"Low":113.66,"Close":115.21,"Adj_Close":108.34772,"Volume":50222000}
{"Symbol":"AAPL","Date":"2015-09-22","Open":113.38,"High":114.18,"Low":112.52,"Close":113.4,"Adj_Close":106.64552,"Volume":50346200}
{"Symbol":"AAPL","Date":"2015-09-23","Open":113.63,"High":114.72,"Low":113.3,"Close":114.32,"Adj_Close":107.51073,"Volume":35756700}
{"Symbol":"AAPL","Date":"2015-09-24","Open":113.25,"High":115.5,"Low":112.37,"Close":115,"Adj_Close":108.15022,"Volume":50219500}
{"Symbol":"AAPL","Date":"2015-09-25","Open":116.44,"High":116.69,"Low":114.02,"Close":114.71,"Adj_Close":107.8775,"Volume":56151900}
{"Symbol":"AAPL","Date":"2015-09-28","Open":113.85,"High":114.57,"Low":112.44,"Close":112.44,"Adj_Close":105.74271,"Volume":52109000}
{"Symbol":"AAPL","Date":"2015-09-29","Open":112.83,"High":113.51,"Low":107.86,"Close":109.06,"Adj_Close":102.56402,"Volume":73365400}
{"Symbol":"AAPL","Date":"2015-09-30","Open":110.17,"High":111.54,"Low":108.73,"Close":110.3,"Adj_Close":103.73018,"Volume":66473000}
{"Symbol":"AAPL","Date":"2015-10-01","Open":109.07,"High":109.62,"Low":107.31,"Close":109.58,"Adj_Close":103.05306,"Volume":63929100}
{"Symbol":"AAPL","Date":"2015-10-02","Open":108.01,"High":111.01,"Low":107.55,"Close":110.38,"Adj_Close":103.80542,"Volume":58019800}
{"Symbol":"AAPL","Date":"2015-10-05","Open":109.88,"High":111.37,"Low":109.07,"Close":110.78,"Adj_Close":104.18158,"Volume":52064700}
{"Symbol":"AAPL","Date":"2015-10-06","Open":110.63,"High":111.74,"Low":109.77,"Close":111.31,"Adj_Close":104.68,"Volume":48196800}
{"Symbol":"AAPL","Date":"2015-10-07","Open":111.74,"High":111.77,"Low":109.41,"Close":110.78,"Adj_Close":104.18158,"Volume":46765600}
{"Symbol":"AAPL","Date":"2015-10-08","Open":110.19,"High":110.19,"Low":108.21,"Close":109.5,"Adj_Close":102.97783,"Volume":61979600}
{"Symbol":"AAPL","Date":"2015-10-09","Open":110,"High":112.28,"Low":109.49,"Close":112.12,"Adj_Close":105.44177,"Volume":52766100}
{"Symbol":"AAPL","Date":"2015-10-12","Open":112.73,"High":112.75,"Low":111.44,"Close":111.6,"Adj_Close":104.95274,"Volume":30467200}
{"Symbol":"AAPL","Date":"2015-10-13","Open":110.82,"High":112.45,"Low":110.68,"Close":111.79,"Adj_Close":105.13142,"Volume":33049300}
{"Symbol":"AAPL","Date":"2015-10-14","Open":111.29,"High":111.52,"Low":109.56,"Close":110.21,"Adj_Close":103.64553,"Volume":44462400}
{"Symbol":"AAPL","Date":"2015-10-15","Open":110.93,"High":112.1,"Low":110.49,"Close":111.86,"Adj_Close":105.19725,"Volume":37673500}
{"Symbol":"AAPL","Date":"2015-10-16","Open":111.78,"High":112,"Low":110.53,"Close":111.04,"Adj_Close":104.42609,"Volume":39232600}
{"Symbol":"AAPL","Date":"2015-10-19","Open":110.8,"High":111.75,"Low":110.11,"Close":111.73,"Adj_Close":105.07501,"Volume":29759200}
{"Symbol":"AAPL","Date":"2015-10-20","Open":111.34,"High":114.17,"Low":110.82,"Close":113.77,"Adj_Close":106.99348,"Volume":48778800}
{"Symbol":"AAPL","Date":"2015-10-21","Open":114,"High":115.58,"Low":113.7,"Close":113.76,"Adj_Close":106.98408,"Volume":41795200}
{"Symbol":"AAPL","Date":"2015-10-22","Open":114.33,"High":115.5,"Low":114.1,"Close":115.5,"Adj_Close":108.62045,"Volume":41654100}
{"Symbol":"AAPL","Date":"2015-10-23","Open":116.7,"High":119.23,"Low":116.33,"Close":119.08,"Adj_Close":111.98721,"Volume":59366900}
{"Symbol":"AAPL","Date":"2015-10-26","Open":118.08,"High":118.13,"Low":114.92,"Close":115.28,"Adj_Close":108.41355,"Volume":66333800}
{"Symbol":"AAPL","Date":"2015-10-27","Open":115.4,"High":116.54,"Low":113.99,"Close":114.55,"Adj_Close":107.72704,"Volume":69884400}
{"Symbol":"AAPL","Date":"2015-10-28","Open":116.93,"High":119.3,"Low":116.06,"Close":119.27,"Adj_Close":112.16587,"Volume":85551400}
{"Symbol":"AAPL","Date":"2015-10-29","Open":118.7,"High":120.69,"Low":118.27,"Close":120.53,"Adj_Close":113.35086,"Volume":51227300}
{"Symbol":"AAPL","Date":"2015-10-30","Open":120.99,"High":121.22,"Low":119.45,"Close":119.5,"Adj_Close":112.38219,"Volume":49365300}
{"Symbol":"AAPL","Date":"2015-11-02","Open":120.8,"High":121.36,"Low":119.61,"Close":121.18,"Adj_Close":113.96212,"Volume":32203300}
{"Symbol":"AAPL","Date":"2015-11-03","Open":120.79,"High":123.49,"Low":120.7,"Close":122.57,"Adj_Close":115.26933,"Volume":45519000}
{"Symbol":"AAPL","Date":"2015-11-04","Open":123.13,"High":123.82,"Low":121.62,"Close":122,"Adj_Close":114.73329,"Volume":44886100}
{"Symbol":"AAPL","Date":"2015-11-05","Open":121.85,"High":122.69,"Low":120.18,"Close":120.92,"Adj_Close":114.20438,"Volume":39552700}
{"Symbol":"AAPL","Date":"2015-11-06","Open":121.11,"High":121.81,"Low":120.62,"Close":121.06,"Adj_Close":114.3366,"Volume":33042300}
{"Symbol":"AAPL","Date":"2015-11-09","Open":120.96,"High":121.81,"Low":120.05,"Close":120.57,"Adj_Close":113.87382,"Volume":33871400}
{"Symbol":"AAPL","Date":"2015-11-10","Open":116.9,"High":118.07,"Low":116.06,"Close":116.77,"Adj_Close":110.28486,"Volume":59127900}
{"Symbol":"AAPL","Date":"2015-11-11","Open":116.37,"High":117.42,"Low":115.21,"Close":116.11,"Adj_Close":109.66151,"Volume":45218000}
{"Symbol":"AAPL","Date":"2015-11-12","Open":116.26,"High":116.82,"Low":115.65,"Close":115.72,"Adj_Close":109.29319,"Volume":32525600}
{"Symbol":"AAPL","Date":"2015-11-13","Open":115.2,"High":115.57,"Low":112.27,"Close":112.34,"Adj_Close":106.10089,"Volume":45812400}
{"Symbol":"AAPL","Date":"2015-11-16","Open":111.38,"High":114.24,"Low":111,"Close":114.18,"Adj_Close":107.8387,"Volume":38106700}
{"Symbol":"AAPL","Date":"2015-11-17","Open":114.92,"High":115.05,"Low":113.32,"Close":113.69,"Adj_Close":107.37593,"Volume":27616900}
{"Symbol":"AAPL","Date":"2015-11-18","Open":115.76,"High":117.49,"Low":115.5,"Close":117.29,"Adj_Close":110.77599,"Volume":46674700}
{"Symbol":"AAPL","Date":"2015-11-19","Open":117.64,"High":119.75,"Low":116.76,"Close":118.78,"Adj_Close":112.18324,"Volume":43295800}
{"Symbol":"AAPL","Date":"2015-11-20","Open":119.2,"High":119.92,"Low":118.85,"Close":119.3,"Adj_Close":112.67436,"Volume":34287100}
{"Symbol":"AAPL","Date":"2015-11-23","Open":119.27,"High":119.73,"Low":117.34,"Close":117.75,"Adj_Close":111.21044,"Volume":32482500}
{"Symbol":"AAPL","Date":"2015-11-24","Open":117.33,"High":119.35,"Low":117.12,"Close":118.88,"Adj_Close":112.27769,"Volume":42803200}
{"Symbol":"AAPL","Date":"2015-11-25","Open":119.21,"High":119.23,"Low":117.92,"Close":118.03,"Adj_Close":111.47489,"Volume":21388300}
{"Symbol":"AAPL","Date":"2015-11-27","Open":118.29,"High":118.41,"Low":117.6,"Close":117.81,"Adj_Close":111.26711,"Volume":13046400}
{"Symbol":"AAPL","Date":"2015-11-30","Open":117.99,"High":119.41,"Low":117.75,"Close":118.3,"Adj_Close":111.72989,"Volume":39180300}
{"Symbol":"AAPL","Date":"2015-12-01","Open":118.75,"High":118.81,"Low":116.86,"Close":117.34,"Adj_Close":110.8232,"Volume":34852400}
{"Symbol":"AAPL","Date":"2015-12-02","Open":117.34,"High":118.11,"Low":116.08,"Close":116.28,"Adj_Close":109.82207,"Volume":33386600}
{"Symbol":"AAPL","Date":"2015-12-03","Open":116.55,"High":116.79,"Low":114.22,"Close":115.2,"Adj_Close":108.80206,"Volume":41569500}
{"Symbol":"AAPL","Date":"2015-12-04","Open":115.29,"High":119.25,"Low":115.11,"Close":119.03,"Adj_Close":112.41933,"Volume":57777000}
{"Symbol":"AAPL","Date":"2015-12-07","Open":118.98,"High":119.86,"Low":117.81,"Close":118.28,"Adj_Close":111.711,"Volume":32084200}
{"Symbol":"AAPL","Date":"2015-12-08","Open":117.52,"High":118.6,"Low":116.86,"Close":118.23,"Adj_Close":111.66377,"Volume":34309500}
{"Symbol":"AAPL","Date":"2015-12-09","Open":117.64,"High":117.69,"Low":115.08,"Close":115.62,"Adj_Close":109.19872,"Volume":46361400}
{"Symbol":"AAPL","Date":"2015-12-10","Open":116.04,"High":116.94,"Low":115.51,"Close":116.17,"Adj_Close":109.71819,"Volume":29104200}
{"Symbol":"AAPL","Date":"2015-12-11","Open":115.19,"High":115.39,"Low":112.85,"Close":113.18,"Adj_Close":106.89424,"Volume":46886200}
{"Symbol":"AAPL","Date":"2015-12-14","Open":112.18,"High":112.68,"Low":109.79,"Close":112.48,"Adj_Close":106.23312,"Volume":64318700}
{"Symbol":"AAPL","Date":"2015-12-15","Open":111.94,"High":112.8,"Low":110.35,"Close":110.49,"Adj_Close":104.35364,"Volume":53323100}
{"Symbol":"AAPL","Date":"2015-12-16","Open":111.07,"High":111.99,"Low":108.8,"Close":111.34,"Adj_Close":105.15643,"Volume":56238500}
{"Symbol":"AAPL","Date":"2015-12-17","Open":112.02,"High":112.25,"Low":108.98,"Close":108.98,"Adj_Close":102.9275,"Volume":44772800}
{"Symbol":"AAPL","Date":"2015-12-18","Open":108.91,"High":109.52,"Low":105.81,"Close":106.03,"Adj_Close":100.14133,"Volume":96453300}
{"Symbol":"AAPL","Date":"2015-12-21","Open":107.28,"High":107.37,"Low":105.57,"Close":107.33,"Adj_Close":101.36914,"Volume":47590600}
{"Symbol":"AAPL","Date":"2015-12-22","Open":107.4,"High":107.72,"Low":106.45,"Close":107.23,"Adj_Close":101.2747,"Volume":32789400}
{"Symbol":"AAPL","Date":"2015-12-23","Open":107.27,"High":108.85,"Low":107.2,"Close":108.61,"Adj_Close":102.57806,"Volume":32657400}
{"Symbol":"AAPL","Date":"2015-12-24","Open":109,"High":109,"Low":107.95,"Close":108.03,"Adj_Close":102.03026,"Volume":13570400}
{"Symbol":"AAPL","Date":"2015-12-28","Open":107.59,"High":107.69,"Low":106.18,"Close":106.82,"Adj_Close":100.88747,"Volume":26704200}
{"Symbol":"AAPL","Date":"2015-12-29","Open":106.96,"High":109.43,"Low":106.86,"Close":108.74,"Adj_Close":102.70084,"Volume":30931200}
{"Symbol":"AAPL","Date":"2015-12-30","Open":108.58,"High":108.7,"Low":107.18,"Close":107.32,"Adj_Close":101.35972,"Volume":25213800}
{"Symbol":"AAPL","Date":"2015-12-31","Open":107.01,"High":107.03,"Low":104.82,"Close":105.26,"Adj_Close":99.4141,"Volume":40635300}
{"Symbol":"AAPL","Date":"2016-01-04","Open":102.61,"High":105.37,"Low":102,"Close":105.35,"Adj_Close":99.49911,"Volume":67649400}
{"Symbol":"AAPL","Date":"2016-01-05","Open":105.75,"High":105.85,"Low":102.41,"Close":102.71,"Adj_Close":97.00573,"Volume":55791000}
{"Symbol":"AAPL","Date":"2016-01-06","Open":100.56,"High":102.37,"Low":99.87,"Close":100.7,"Adj_Close":95.10736,"Volume":68457400}
{"Symbol":"AAPL","Date":"2016-01-07","Open":98.68,"High":100.13,"Low":96.43,"Close":96.45,"Adj_Close":91.0934,"Volume":81094400}
{"Symbol":"AAPL","Date":"2016-01-08","Open":98.55,"High":99.11,"Low":96.76,"Close":96.96,"Adj_Close":91.57507,"Volume":70798000}
{"Symbol":"AAPL","Date":"2016-01-11","Open":98.97,"High":99.06,"Low":97.34,"Close":98.53,"Adj_Close":93.05787,"Volume":49739400}
{"Symbol":"AAPL","Date":"2016-01-12","Open":100.55,"High":100.69,"Low":98.84,"Close":99.96,"Adj_Close":94.40845,"Volume":49154200}
{"Symbol":"AAPL","Date":"2016-01-13","Open":100.32,"High":101.19,"Low":97.3,"Close":97.39,"Adj_Close":91.98119,"Volume":62439600}
{"Symbol":"AAPL","Date":"2016-01-14","Open":97.96,"High":100.48,"Low":95.74,"Close":99.52,"Adj_Close":93.99289,"Volume":63170100}
{"Symbol":"AAPL","Date":"2016-01-15","Open":96.2,"High":97.71,"Low":95.36,"Close":97.13,"Adj_Close":91.73563,"Volume":79010000}
{"Symbol":"AAPL","Date":"2016-01-19","Open":98.41,"High":98.65,"Low":95.5,"Close":96.66,"Adj_Close":91.29172,"Volume":53087700}
{"Symbol":"AAPL","Date":"2016-01-20","Open":95.1,"High":98.19,"Low":93.42,"Close":96.79,"Adj_Close":91.41452,"Volume":72334400}
{"Symbol":"AAPL","Date":"2016-01-21","Open":97.06,"High":97.88,"Low":94.94,"Close":96.3,"Adj_Close":90.95174,"Volume":52161500}
{"Symbol":"AAPL","Date":"2016-01-22","Open":98.63,"High":101.46,"Low":98.37,"Close":101.42,"Adj_Close":95.78737,"Volume":65800500}
{"Symbol":"AAPL","Date":"2016-01-25","Open":101.52,"High":101.53,"Low":99.21,"Close":99.44,"Adj_Close":93.91734,"Volume":51794500}
{"Symbol":"AAPL","Date":"2016-01-26","Open":99.93,"High":100.88,"Low":98.07,"Close":99.99,"Adj_Close":94.43679,"Volume":75077000}
{"Symbol":"AAPL","Date":"2016-01-27","Open":96.04,"High":96.63,"Low":93.34,"Close":93.42,"Adj_Close":88.23166,"Volume":133369700}
{"Symbol":"AAPL","Date":"2016-01-28","Open":93.79,"High":94.52,"Low":92.39,"Close":94.09,"Adj_Close":88.86445,"Volume":55678800}
{"Symbol":"AAPL","Date":"2016-01-29","Open":94.79,"High":97.34,"Low":94.35,"Close":97.34,"Adj_Close":91.93396,"Volume":64416500}
{"Symbol":"AAPL","Date":"2016-02-01","Open":96.47,"High":96.71,"Low":95.4,"Close":96.43,"Adj_Close":91.0745,"Volume":40943500}
{"Symbol":"AAPL","Date":"2016-02-02","Open":95.42,"High":96.04,"Low":94.28,"Close":94.48,"Adj_Close":89.2328,"Volume":37357200}
{"Symbol":"AAPL","Date":"2016-02-03","Open":95,"High":96.84,"Low":94.08,"Close":96.35,"Adj_Close":90.99893,"Volume":45964300}
{"Symbol":"AAPL","Date":"2016-02-04","Open":95.86,"High":97.33,"Low":95.19,"Close":96.6,"Adj_Close":91.73011,"Volume":46471700}
{"Symbol":"AAPL","Date":"2016-02-05","Open":96.52,"High":96.92,"Low":93.69,"Close":94.02,"Adj_Close":89.28019,"Volume":46418100}
{"Symbol":"AAPL","Date":"2016-02-08","Open":93.13,"High":95.7,"Low":93.04,"Close":95.01,"Adj_Close":90.22028,"Volume":54021400}
{"Symbol":"AAPL","Date":"2016-02-09","Open":94.29,"High":95.94,"Low":93.93,"Close":94.99,"Adj_Close":90.20129,"Volume":44331200}
{"Symbol":"AAPL","Date":"2016-02-10","Open":95.92,"High":96.35,"Low":94.1,"Close":94.27,"Adj_Close":89.51759,"Volume":42343600}
{"Symbol":"AAPL","Date":"2016-02-11","Open":93.79,"High":94.72,"Low":92.59,"Close":93.7,"Adj_Close":88.97632,"Volume":50074700}
{"Symbol":"AAPL","Date":"2016-02-12","Open":94.19,"High":94.5,"Low":93.01,"Close":93.99,"Adj_Close":89.25169,"Volume":40351400}
{"Symbol":"AAPL","Date":"2016-02-16","Open":95.02,"High":96.85,"Low":94.61,"Close":96.64,"Adj_Close":91.76809,"Volume":49057900}
{"Symbol":"AAPL","Date":"2016-02-17","Open":96.67,"High":98.21,"Low":96.15,"Close":98.12,"Adj_Close":93.17351,"Volume":44863200}
{"Symbol":"AAPL","Date":"2016-02-18","Open":98.84,"High":98.89,"Low":96.09,"Close":96.26,"Adj_Close":91.40727,"Volume":39021000}
{"Symbol":"AAPL","Date":"2016-02-19","Open":96,"High":96.76,"Low":95.8,"Close":96.04,"Adj_Close":91.19834,"Volume":35374200}
{"Symbol":"AAPL","Date":"2016-02-22","Open":96.31,"High":96.9,"Low":95.92,"Close":96.88,"Adj_Close":91.99599,"Volume":34280800}
{"Symbol":"AAPL","Date":"2016-02-23","Open":96.4,"High":96.5,"Low":94.55,"Close":94.69,"Adj_Close":89.91642,"Volume":31942600}
{"Symbol":"AAPL","Date":"2016-02-24","Open":93.98,"High":96.38,"Low":93.32,"Close":96.1,"Adj_Close":91.25533,"Volume":36255700}
{"Symbol":"AAPL","Date":"2016-02-25","Open":96.05,"High":96.76,"Low":95.25,"Close":96.76,"Adj_Close":91.88206,"Volume":27582700}
{"Symbol":"AAPL","Date":"2016-02-26","Open":97.2,"High":98.02,"Low":96.58,"Close":96.91,"Adj_Close":92.02449,"Volume":28991100}
{"Symbol":"AAPL","Date":"2016-02-29","Open":96.86,"High":98.23,"Low":96.65,"Close":96.69,"Adj_Close":91.8156,"Volume":35216300}
{"Symbol":"AAPL","Date":"2016-03-01","Open":97.65,"High":100.77,"Low":97.42,"Close":100.53,"Adj_Close":95.462,"Volume":50407100}
{"Symbol":"AAPL","Date":"2016-03-02","Open":100.51,"High":100.89,"Low":99.64,"Close":100.75,"Adj_Close":95.67091,"Volume":33169600}
{"Symbol":"AAPL","Date":"2016-03-03","Open":100.58,"High":101.71,"Low":100.45,"Close":101.5,"Adj_Close":96.38309,"Volume":36955700}
{"Symbol":"AAPL","Date":"2016-03-04","Open":102.37,"High":103.75,"Low":101.37,"Close":103.01,"Adj_Close":97.81699,"Volume":46055100}
{"Symbol":"AAPL","Date":"2016-03-07","Open":102.39,"High":102.83,"Low":100.96,"Close":101.87,"Adj_Close":96.73444,"Volume":35828900}
{"Symbol":"AAPL","Date":"2016-03-08","Open":100.78,"High":101.76,"Low":100.4,"Close":101.03,"Adj_Close":95.9368,"Volume":31561900}
{"Symbol":"AAPL","Date":"2016-03-09","Open":101.31,"High":101.58,"Low":100.27,"Close":101.12,"Adj_Close":96.02226,"Volume":27201700}
{"Symbol":"AAPL","Date":"2016-03-10","Open":101.41,"High":102.24,"Low":100.15,"Close":101.17,"Adj_Close":96.06973,"Volume":33513600}
{"Symbol":"AAPL","Date":"2016-03-11","Open":102.24,"High":102.28,"Low":101.5,"Close":102.26,"Adj_Close":97.1048,"Volume":27408200}
{"Symbol":"AAPL","Date":"2016-03-14","Open":101.91,"High":102.91,"Low":101.78,"Close":102.52,"Adj_Close":97.35168,"Volume":25076100}
{"Symbol":"AAPL","Date":"2016-03-15","Open":103.96,"High":105.18,"Low":103.85,"Close":104.58,"Adj_Close":99.30783,"Volume":40067700}
{"Symbol":"AAPL","Date":"2016-03-16","Open":104.61,"High":106.31,"Low":104.59,"Close":105.97,"Adj_Close":100.62776,"Volume":38303500}
{"Symbol":"AAPL","Date":"2016-03-17","Open":105.52,"High":106.47,"Low":104.96,"Close":105.8,"Adj_Close":100.46632,"Volume":34420700}
{"Symbol":"AAPL","Date":"2016-03-18","Open":106.34,"High":106.5,"Low":105.19,"Close":105.92,"Adj_Close":100.58028,"Volume":44205200}
{"Symbol":"AAPL","Date":"2016-03-21","Open":105.93,"High":107.65,"Low":105.14,"Close":105.91,"Adj_Close":100.57078,"Volume":35502700}
{"Symbol":"AAPL","Date":"2016-03-22","Open":105.25,"High":107.29,"Low":105.21,"Close":106.72,"Adj_Close":101.33994,"Volume":32444400}
{"Symbol":"AAPL","Date":"2016-03-23","Open":106.48,"High":107.07,"Low":105.9,"Close":106.13,"Adj_Close":100.77969,"Volume":25703500}
{"Symbol":"AAPL","Date":"2016-03-24","Open":105.47,"High":106.25,"Low":104.89,"Close":105.67,"Adj_Close":100.34287,"Volume":26133000}
{"Symbol":"AAPL","Date":"2016-03-28","Open":106,"High":106.19,"Low":105.06,"Close":105.19,"Adj_Close":99.88709,"Volume":19411400}
{"Symbol":"AAPL","Date":"2016-03-29","Open":104.89,"High":107.79,"Low":104.88,"Close":107.68,"Adj_Close":102.25156,"Volume":31190100}
{"Symbol":"AAPL","Date":"2016-03-30","Open":108.65,"High":110.42,"Low":108.6,"Close":109.56,"Adj_Close":104.03676,"Volume":45601100}
{"Symbol":"AAPL","Date":"2016-03-31","Open":109.72,"High":109.9,"Low":108.88,"Close":108.99,"Adj_Close":103.49551,"Volume":25888400}
{"Symbol":"AAPL","Date":"2016-04-01","Open":108.78,"High":110,"Low":108.2,"Close":109.99,"Adj_Close":104.44509,"Volume":25874000}
{"Symbol":"AAPL","Date":"2016-04-04","Open":110.42,"High":112.19,"Low":110.27,"Close":111.12,"Adj_Close":105.51813,"Volume":37356200}
{"Symbol":"AAPL","Date":"2016-04-05","Open":109.51,"High":110.73,"Low":109.42,"Close":109.81,"Adj_Close":104.27416,"Volume":26578700}
{"Symbol":"AAPL","Date":"2016-04-06","Open":110.23,"High":110.98,"Low":109.2,"Close":110.96,"Adj_Close":105.3662,"Volume":26404100}
{"Symbol":"AAPL","Date":"2016-04-07","Open":109.95,"High":110.42,"Low":108.12,"Close":108.54,"Adj_Close":103.06819,"Volume":31801900}
{"Symbol":"AAPL","Date":"2016-04-08","Open":108.91,"High":109.77,"Low":108.17,"Close":108.66,"Adj_Close":103.18214,"Volume":23581700}
{"Symbol":"AAPL","Date":"2016-04-11","Open":108.97,"High":110.61,"Low":108.83,"Close":109.02,"Adj_Close":103.52399,"Volume":29407500}
{"Symbol":"AAPL","Date":"2016-04-12","Open":109.34,"High":110.5,"Low":108.66,"Close":110.44,"Adj_Close":104.87241,"Volume":27232300}
{"Symbol":"AAPL","Date":"2016-04-13","Open":110.8,"High":112.34,"Low":110.8,"Close":112.04,"Adj_Close":106.39175,"Volume":33257300}
{"Symbol":"AAPL","Date":"2016-04-14","Open":111.62,"High":112.39,"Low":111.33,"Close":112.1,"Adj_Close":106.44872,"Volume":25473900}
{"Symbol":"AAPL","Date":"2016-04-15","Open":112.11,"High":112.3,"Low":109.73,"Close":109.85,"Adj_Close":104.31215,"Volume":46939000}
{"Symbol":"AAPL","Date":"2016-04-18","Open":108.89,"High":108.95,"Low":106.94,"Close":107.48,"Adj_Close":102.06164,"Volume":60834000}
{"Symbol":"AAPL","Date":"2016-04-19","Open":107.88,"High":108,"Low":106.23,"Close":106.91,"Adj_Close":101.52037,"Volume":32384900}
{"Symbol":"AAPL","Date":"2016-04-20","Open":106.64,"High":108.09,"Low":106.06,"Close":107.13,"Adj_Close":101.72928,"Volume":30611000}
{"Symbol":"AAPL","Date":"2016-04-21","Open":106.93,"High":106.93,"Low":105.52,"Close":105.97,"Adj_Close":100.62776,"Volume":31552500}
{"Symbol":"AAPL","Date":"2016-04-22","Open":105.01,"High":106.48,"Low":104.62,"Close":105.68,"Adj_Close":100.35237,"Volume":33683100}
{"Symbol":"AAPL","Date":"2016-04-25","Open":105,"High":105.65,"Low":104.51,"Close":105.08,"Adj_Close":99.78263,"Volume":28031600}
{"Symbol":"AAPL","Date":"2016-04-26","Open":103.91,"High":105.3,"Low":103.91,"Close":104.35,"Adj_Close":99.08941,"Volume":56016200}
{"Symbol":"AAPL","Date":"2016-04-27","Open":96,"High":98.71,"Low":95.68,"Close":97.82,"Adj_Close":92.88863,"Volume":114602100}
{"Symbol":"AAPL","Date":"2016-04-28","Open":97.61,"High":97.88,"Low":94.25,"Close":94.83,"Adj_Close":90.04936,"Volume":82242700}
{"Symbol":"AAPL","Date":"2016-04-29","Open":93.99,"High":94.72,"Low":92.51,"Close":93.74,"Adj_Close":89.0143,"Volume":68531500}
{"Symbol":"AAPL","Date":"2016-05-02","Open":93.97,"High":94.08,"Low":92.4,"Close":93.64,"Adj_Close":88.91933,"Volume":48160100}
{"Symbol":"AAPL","Date":"2016-05-03","Open":94.2,"High":95.74,"Low":93.68,"Close":95.18,"Adj_Close":90.38171,"Volume":56831300}
{"Symbol":"AAPL","Date":"2016-05-04","Open":95.2,"High":95.9,"Low":93.82,"Close":94.19,"Adj_Close":89.44161,"Volume":41025500}
{"Symbol":"AAPL","Date":"2016-05-05","Open":94,"High":94.07,"Low":92.68,"Close":93.24,"Adj_Close":89.07858,"Volume":35890500}
{"Symbol":"AAPL","Date":"2016-05-06","Open":93.37,"High":93.45,"Low":91.85,"Close":92.72,"Adj_Close":88.58179,"Volume":43458200}
{"Symbol":"AAPL","Date":"2016-05-09","Open":93,"High":93.77,"Low":92.59,"Close":92.79,"Adj_Close":88.64865,"Volume":32936400}
{"Symbol":"AAPL","Date":"2016-05-10","Open":93.33,"High":93.57,"Low":92.11,"Close":93.42,"Adj_Close":89.25054,"Volume":33686800}
{"Symbol":"AAPL","Date":"2016-05-11","Open":93.48,"High":93.57,"Low":92.46,"Close":92.51,"Adj_Close":88.38116,"Volume":28719100}
{"Symbol":"AAPL","Date":"2016-05-12","Open":92.72,"High":92.78,"Low":89.47,"Close":90.34,"Adj_Close":86.30801,"Volume":76314700}
{"Symbol":"AAPL","Date":"2016-05-13","Open":90,"High":91.67,"Low":90,"Close":90.52,"Adj_Close":86.47997,"Volume":44392800}
{"Symbol":"AAPL","Date":"2016-05-16","Open":92.39,"High":94.39,"Low":91.65,"Close":93.88,"Adj_Close":89.69002,"Volume":61259800}
{"Symbol":"AAPL","Date":"2016-05-17","Open":94.55,"High":94.7,"Low":93.01,"Close":93.49,"Adj_Close":89.31741,"Volume":46916900}
{"Symbol":"AAPL","Date":"2016-05-18","Open":94.16,"High":95.21,"Low":93.89,"Close":94.56,"Adj_Close":90.33968,"Volume":42062400}
{"Symbol":"AAPL","Date":"2016-05-19","Open":94.64,"High":94.64,"Low":93.57,"Close":94.2,"Adj_Close":89.99573,"Volume":30442100}
{"Symbol":"AAPL","Date":"2016-05-20","Open":94.64,"High":95.43,"Low":94.52,"Close":95.22,"Adj_Close":90.97021,"Volume":32026000}
{"Symbol":"AAPL","Date":"2016-05-23","Open":95.87,"High":97.19,"Low":95.67,"Close":96.43,"Adj_Close":92.1262,"Volume":38018600}
{"Symbol":"AAPL","Date":"2016-05-24","Open":97.22,"High":98.09,"Low":96.84,"Close":97.9,"Adj_Close":93.53061,"Volume":35140200}
{"Symbol":"AAPL","Date":"2016-05-25","Open":98.67,"High":99.74,"Low":98.11,"Close":99.62,"Adj_Close":95.17383,"Volume":38168800}
{"Symbol":"AAPL","Date":"2016-05-26","Open":99.68,"High":100.73,"Low":98.64,"Close":100.41,"Adj_Close":95.92857,"Volume":56331200}
{"Symbol":"AAPL","Date":"2016-05-27","Open":99.44,"High":100.47,"Low":99.25,"Close":100.35,"Adj_Close":95.87124,"Volume":36229500}
{"Symbol":"AAPL","Date":"2016-05-31","Open":99.6,"High":100.4,"Low":98.82,"Close":99.86,"Adj_Close":95.40312,"Volume":42307200}
{"Symbol":"AAPL","Date":"2016-06-01","Open":99.02,"High":99.54,"Low":98.33,"Close":98.46,"Adj_Close":94.0656,"Volume":29173300}
{"Symbol":"AAPL","Date":"2016-06-02","Open":97.6,"High":97.84,"Low":96.63,"Close":97.72,"Adj_Close":93.35864,"Volume":40191600}
{"Symbol":"AAPL","Date":"2016-06-03","Open":97.79,"High":98.27,"Low":97.45,"Close":97.92,"Adj_Close":93.54971,"Volume":28062900}
{"Symbol":"AAPL","Date":"2016-06-06","Open":97.99,"High":101.89,"Low":97.55,"Close":98.63,"Adj_Close":94.228,"Volume":23292500}
{"Symbol":"AAPL","Date":"2016-06-07","Open":99.25,"High":99.87,"Low":98.96,"Close":99.03,"Adj_Close":94.61016,"Volume":22409500}
{"Symbol":"AAPL","Date":"2016-06-08","Open":99.02,"High":99.56,"Low":98.68,"Close":98.94,"Adj_Close":94.52419,"Volume":20848100}
{"Symbol":"AAPL","Date":"2016-06-09","Open":98.5,"High":99.99,"Low":98.46,"Close":99.65,"Adj_Close":95.20249,"Volume":26601400}
{"Symbol":"AAPL","Date":"2016-06-10","Open":98.53,"High":99.35,"Low":98.48,"Close":98.83,"Adj_Close":94.4191,"Volume":31712900}
{"Symbol":"AAPL","Date":"2016-06-13","Open":98.69,"High":99.12,"Low":97.1,"Close":97.34,"Adj_Close":92.99558,"Volume":38020500}
{"Symbol":"AAPL","Date":"2016-06-14","Open":97.32,"High":98.48,"Low":96.75,"Close":97.46,"Adj_Close":93.11023,"Volume":31931900}
{"Symbol":"AAPL","Date":"2016-06-15","Open":97.82,"High":98.41,"Low":97.03,"Close":97.14,"Adj_Close":92.80452,"Volume":29445200}
{"Symbol":"AAPL","Date":"2016-06-16","Open":96.45,"High":97.75,"Low":96.07,"Close":97.55,"Adj_Close":93.19623,"Volume":31326800}
{"Symbol":"AAPL","Date":"2016-06-17","Open":96.62,"High":96.65,"Low":95.3,"Close":95.33,"Adj_Close":91.0753,"Volume":61008200}
{"Symbol":"AAPL","Date":"2016-06-20","Open":96,"High":96.57,"Low":95.03,"Close":95.1,"Adj_Close":90.85556,"Volume":34411900}
{"Symbol":"AAPL","Date":"2016-06-21","Open":94.94,"High":96.35,"Low":94.68,"Close":95.91,"Adj_Close":91.62942,"Volume":35546400}
{"Symbol":"AAPL","Date":"2016-06-22","Open":96.25,"High":96.89,"Low":95.35,"Close":95.55,"Adj_Close":91.28548,"Volume":29219100}
{"Symbol":"AAPL","Date":"2016-06-23","Open":95.94,"High":96.29,"Low":95.25,"Close":96.1,"Adj_Close":91.81095,"Volume":32240200}
{"Symbol":"AAPL","Date":"2016-06-24","Open":92.91,"High":94.66,"Low":92.65,"Close":93.4,"Adj_Close":89.23144,"Volume":75311400}
{"Symbol":"AAPL","Date":"2016-06-27","Open":93,"High":93.05,"Low":91.5,"Close":92.04,"Adj_Close":87.93213,"Volume":45489600}
{"Symbol":"AAPL","Date":"2016-06-28","Open":92.9,"High":93.66,"Low":92.14,"Close":93.59,"Adj_Close":89.41295,"Volume":40444900}
{"Symbol":"AAPL","Date":"2016-06-29","Open":93.97,"High":94.55,"Low":93.63,"Close":94.4,"Adj_Close":90.18681,"Volume":36531000}
{"Symbol":"AAPL","Date":"2016-06-30","Open":94.44,"High":95.77,"Low":94.3,"Close":95.6,"Adj_Close":91.33325,"Volume":35836400}
{"Symbol":"AAPL","Date":"2016-07-01","Open":95.49,"High":96.47,"Low":95.33,"Close":95.89,"Adj_Close":91.61031,"Volume":26026500}
{"Symbol":"AAPL","Date":"2016-07-05","Open":95.39,"High":95.4,"Low":94.46,"Close":94.99,"Adj_Close":90.75047,"Volume":27705200}
{"Symbol":"AAPL","Date":"2016-07-06","Open":94.6,"High":95.66,"Low":94.37,"Close":95.53,"Adj_Close":91.26638,"Volume":30949100}
{"Symbol":"AAPL","Date":"2016-07-07","Open":95.7,"High":96.5,"Low":95.62,"Close":95.94,"Adj_Close":91.65807,"Volume":25139600}
{"Symbol":"AAPL","Date":"2016-07-08","Open":96.49,"High":96.89,"Low":96.05,"Close":96.68,"Adj_Close":92.36503,"Volume":28912100}
{"Symbol":"AAPL","Date":"2016-07-11","Open":96.75,"High":97.65,"Low":96.73,"Close":96.98,"Adj_Close":92.65166,"Volume":23794900}
{"Symbol":"AAPL","Date":"2016-07-12","Open":97.17,"High":97.7,"Low":97.12,"Close":97.42,"Adj_Close":93.07204,"Volume":24167500}
{"Symbol":"AAPL","Date":"2016-07-13","Open":97.41,"High":97.67,"Low":96.84,"Close":96.87,"Adj_Close":92.54656,"Volume":25892200}
{"Symbol":"AAPL","Date":"2016-07-14","Open":97.39,"High":98.99,"Low":97.32,"Close":98.79,"Adj_Close":94.38088,"Volume":38919000}
{"Symbol":"AAPL","Date":"2016-07-15","Open":98.92,"High":99.3,"Low":98.5,"Close":98.78,"Adj_Close":94.37131,"Volume":30137000}
{"Symbol":"AAPL","Date":"2016-07-18","Open":98.7,"High":100.13,"Low":98.6,"Close":99.83,"Adj_Close":95.37445,"Volume":36493900}
{"Symbol":"AAPL","Date":"2016-07-19","Open":99.56,"High":100,"Low":99.34,"Close":99.87,"Adj_Close":95.41267,"Volume":23779900}
{"Symbol":"AAPL","Date":"2016-07-20","Open":100,"High":100.46,"Low":99.74,"Close":99.96,"Adj_Close":95.49866,"Volume":26276000}
{"Symbol":"AAPL","Date":"2016-07-21","Open":99.83,"High":101,"Low":99.13,"Close":99.43,"Adj_Close":94.99231,"Volume":32702000}
{"Symbol":"AAPL","Date":"2016-07-22","Open":99.26,"High":99.3,"Low":98.31,"Close":98.66,"Adj_Close":94.25668,"Volume":28313700}
{"Symbol":"AAPL","Date":"2016-07-25","Open":98.25,"High":98.84,"Low":96.92,"Close":97.34,"Adj_Close":92.99558,"Volume":40382900}
{"Symbol":"AAPL","Date":"2016-07-26","Open":96.82,"High":97.97,"Low":96.42,"Close":96.67,"Adj_Close":92.35549,"Volume":56239800}
{"Symbol":"AAPL","Date":"2016-07-27","Open":104.27,"High":104.35,"Low":102.75,"Close":102.95,"Adj_Close":98.35522,"Volume":92344800}
{"Symbol":"AAPL","Date":"2016-07-28","Open":102.83,"High":104.45,"Low":102.82,"Close":104.34,"Adj_Close":99.68316,"Volume":39869800}
{"Symbol":"AAPL","Date":"2016-07-29","Open":104.19,"High":104.55,"Low":103.68,"Close":104.21,"Adj_Close":99.55898,"Volume":27733700}
{"Symbol":"AAPL","Date":"2016-08-01","Open":104.41,"High":106.15,"Low":104.41,"Close":106.05,"Adj_Close":101.31685,"Volume":38167900}
{"Symbol":"AAPL","Date":"2016-08-02","Open":106.05,"High":106.07,"Low":104,"Close":104.48,"Adj_Close":99.81692,"Volume":33816600}
{"Symbol":"AAPL","Date":"2016-08-03","Open":104.81,"High":105.84,"Low":104.77,"Close":105.79,"Adj_Close":101.06845,"Volume":30202600}
{"Symbol":"AAPL","Date":"2016-08-04","Open":105.58,"High":106,"Low":105.28,"Close":105.87,"Adj_Close":101.69282,"Volume":27408700}
{"Symbol":"AAPL","Date":"2016-08-05","Open":106.27,"High":107.65,"Low":106.18,"Close":107.48,"Adj_Close":103.23929,"Volume":40553400}
{"Symbol":"AAPL","Date":"2016-08-08","Open":107.52,"High":108.37,"Low":107.16,"Close":108.37,"Adj_Close":104.09418,"Volume":28037200}
{"Symbol":"AAPL","Date":"2016-08-09","Open":108.23,"High":108.94,"Low":108.01,"Close":108.81,"Adj_Close":104.51681,"Volume":26315200}
{"Symbol":"AAPL","Date":"2016-08-10","Open":108.71,"High":108.9,"Low":107.76,"Close":108,"Adj_Close":103.73876,"Volume":24008500}
{"Symbol":"AAPL","Date":"2016-08-11","Open":108.52,"High":108.93,"Low":107.85,"Close":107.93,"Adj_Close":103.67153,"Volume":27484500}
{"Symbol":"AAPL","Date":"2016-08-12","Open":107.78,"High":108.44,"Low":107.78,"Close":108.18,"Adj_Close":103.91166,"Volume":18660400}
{"Symbol":"AAPL","Date":"2016-08-15","Open":108.14,"High":109.54,"Low":108.08,"Close":109.48,"Adj_Close":105.16038,"Volume":25868200}
{"Symbol":"AAPL","Date":"2016-08-16","Open":109.63,"High":110.23,"Low":109.21,"Close":109.38,"Adj_Close":105.06432,"Volume":33794400}
{"Symbol":"AAPL","Date":"2016-08-17","Open":109.1,"High":109.37,"Low":108.34,"Close":109.22,"Adj_Close":104.91062,"Volume":25356000}
{"Symbol":"AAPL","Date":"2016-08-18","Open":109.23,"High":109.6,"Low":109.02,"Close":109.08,"Adj_Close":104.77616,"Volume":21984700}
{"Symbol":"AAPL","Date":"2016-08-19","Open":108.77,"High":109.69,"Low":108.36,"Close":109.36,"Adj_Close":105.04511,"Volume":25368100}
{"Symbol":"AAPL","Date":"2016-08-22","Open":108.86,"High":109.1,"Low":107.85,"Close":108.51,"Adj_Close":104.22866,"Volume":25820200}
{"Symbol":"AAPL","Date":"2016-08-23","Open":108.59,"High":109.32,"Low":108.53,"Close":108.85,"Adj_Close":104.55523,"Volume":21257700}
{"Symbol":"AAPL","Date":"2016-08-24","Open":108.57,"High":108.75,"Low":107.68,"Close":108.03,"Adj_Close":103.76759,"Volume":23675100}
{"Symbol":"AAPL","Date":"2016-08-25","Open":107.39,"High":107.88,"Low":106.68,"Close":107.57,"Adj_Close":103.32574,"Volume":25086200}
{"Symbol":"AAPL","Date":"2016-08-26","Open":107.41,"High":107.95,"Low":106.31,"Close":106.94,"Adj_Close":102.72058,"Volume":27766300}
{"Symbol":"AAPL","Date":"2016-08-29","Open":106.62,"High":107.44,"Low":106.29,"Close":106.82,"Adj_Close":102.60533,"Volume":24970300}
{"Symbol":"AAPL","Date":"2016-08-30","Open":105.8,"High":106.5,"Low":105.5,"Close":106,"Adj_Close":101.81767,"Volume":24863900}
{"Symbol":"AAPL","Date":"2016-08-31","Open":105.66,"High":106.57,"Low":105.64,"Close":106.1,"Adj_Close":101.91373,"Volume":29662400}
{"Symbol":"AAPL","Date":"2016-09-01","Open":106.14,"High":106.8,"Low":105.62,"Close":106.73,"Adj_Close":102.51887,"Volume":26701500}
{"Symbol":"AAPL","Date":"2016-09-02","Open":107.7,"High":108,"Low":106.82,"Close":107.73,"Adj_Close":103.47942,"Volume":26802500}
{"Symbol":"AAPL","Date":"2016-09-06","Open":107.9,"High":108.3,"Low":107.51,"Close":107.7,"Adj_Close":103.45059,"Volume":26880400}
{"Symbol":"AAPL","Date":"2016-09-07","Open":107.83,"High":108.76,"Low":107.07,"Close":108.36,"Adj_Close":104.08456,"Volume":42364300}
{"Symbol":"AAPL","Date":"2016-09-08","Open":107.25,"High":107.27,"Low":105.24,"Close":105.52,"Adj_Close":101.35661,"Volume":53002000}
{"Symbol":"AAPL","Date":"2016-09-09","Open":104.64,"High":105.72,"Low":103.13,"Close":103.13,"Adj_Close":99.06092,"Volume":46557000}
{"Symbol":"AAPL","Date":"2016-09-12","Open":102.65,"High":105.72,"Low":102.53,"Close":105.44,"Adj_Close":101.27977,"Volume":45292800}
{"Symbol":"AAPL","Date":"2016-09-13","Open":107.51,"High":108.79,"Low":107.24,"Close":107.95,"Adj_Close":103.69073,"Volume":62176200}
{"Symbol":"AAPL","Date":"2016-09-14","Open":108.73,"High":113.03,"Low":108.6,"Close":111.77,"Adj_Close":107.36002,"Volume":110888700}
{"Symbol":"AAPL","Date":"2016-09-15","Open":113.86,"High":115.73,"Low":113.49,"Close":115.57,"Adj_Close":111.01009,"Volume":89983600}
{"Symbol":"AAPL","Date":"2016-09-16","Open":115.12,"High":116.13,"Low":114.04,"Close":114.92,"Adj_Close":110.38573,"Volume":79886900}
{"Symbol":"AAPL","Date":"2016-09-19","Open":115.19,"High":116.18,"Low":113.25,"Close":113.58,"Adj_Close":109.0986,"Volume":47023000}
{"Symbol":"AAPL","Date":"2016-09-20","Open":113.05,"High":114.12,"Low":112.51,"Close":113.57,"Adj_Close":109.08898,"Volume":34514300}
{"Symbol":"AAPL","Date":"2016-09-21","Open":113.85,"High":113.99,"Low":112.44,"Close":113.55,"Adj_Close":109.06978,"Volume":36003200}
{"Symbol":"AAPL","Date":"2016-09-22","Open":114.35,"High":114.94,"Low":114,"Close":114.62,"Adj_Close":110.09757,"Volume":31074000}
{"Symbol":"AAPL","Date":"2016-09-23","Open":114.42,"High":114.79,"Low":111.55,"Close":112.71,"Adj_Close":108.26292,"Volume":52481200}
{"Symbol":"AAPL","Date":"2016-09-26","Open":111.64,"High":113.39,"Low":111.55,"Close":112.88,"Adj_Close":108.42622,"Volume":29869400}
{"Symbol":"AAPL","Date":"2016-09-27","Open":113,"High":113.18,"Low":112.34,"Close":113.09,"Adj_Close":108.62794,"Volume":24607400}
{"Symbol":"AAPL","Date":"2016-09-28","Open":113.69,"High":114.64,"Low":113.43,"Close":113.95,"Adj_Close":109.454,"Volume":29641100}
{"Symbol":"AAPL","Date":"2016-09-29","Open":113.16,"High":113.8,"Low":111.8,"Close":112.18,"Adj_Close":107.75384,"Volume":35887000}
{"Symbol":"AAPL","Date":"2016-09-30","Open":112.46,"High":113.37,"Low":111.8,"Close":113.05,"Adj_Close":108.58952,"Volume":36379100}
{"Symbol":"AAPL","Date":"2016-10-03","Open":112.71,"High":113.05,"Low":112.28,"Close":112.52,"Adj_Close":108.08041,"Volume":21701800}
{"Symbol":"AAPL","Date":"2016-10-04","Open":113.06,"High":114.31,"Low":112.63,"Close":113,"Adj_Close":108.54148,"Volume":29736800}
{"Symbol":"AAPL","Date":"2016-10-05","Open":113.4,"High":113.66,"Low":112.69,"Close":113.05,"Adj_Close":108.58952,"Volume":21453100}
{"Symbol":"AAPL","Date":"2016-10-06","Open":113.7,"High":114.34,"Low":113.13,"Close":113.89,"Adj_Close":109.39637,"Volume":28779300}
{"Symbol":"AAPL","Date":"2016-10-07","Open":114.31,"High":114.56,"Low":113.51,"Close":114.06,"Adj_Close":109.55968,"Volume":24358400}
{"Symbol":"AAPL","Date":"2016-10-10","Open":115.02,"High":116.75,"Low":114.72,"Close":116.05,"Adj_Close":111.47115,"Volume":36236000}
{"Symbol":"AAPL","Date":"2016-10-11","Open":117.7,"High":118.69,"Low":116.2,"Close":116.3,"Adj_Close":111.71129,"Volume":64041000}
{"Symbol":"AAPL","Date":"2016-10-12","Open":117.35,"High":117.98,"Low":116.75,"Close":117.34,"Adj_Close":112.71024,"Volume":37586800}
{"Symbol":"AAPL","Date":"2016-10-13","Open":116.79,"High":117.44,"Low":115.72,"Close":116.98,"Adj_Close":112.36446,"Volume":35192400}
{"Symbol":"AAPL","Date":"2016-10-14","Open":117.88,"High":118.17,"Low":117.13,"Close":117.63,"Adj_Close":112.9888,"Volume":35652200}
{"Symbol":"AAPL","Date":"2016-10-17","Open":117.33,"High":117.84,"Low":116.78,"Close":117.55,"Adj_Close":112.91196,"Volume":23624900}
{"Symbol":"AAPL","Date":"2016-10-18","Open":118.18,"High":118.21,"Low":117.45,"Close":117.47,"Adj_Close":112.83511,"Volume":24553500}
{"Symbol":"AAPL","Date":"2016-10-19","Open":117.25,"High":117.76,"Low":113.8,"Close":117.12,"Adj_Close":112.49893,"Volume":20034600}
{"Symbol":"AAPL","Date":"2016-10-20","Open":116.86,"High":117.38,"Low":116.33,"Close":117.06,"Adj_Close":112.44128,"Volume":24125800}
{"Symbol":"AAPL","Date":"2016-10-21","Open":116.81,"High":116.91,"Low":116.28,"Close":116.6,"Adj_Close":111.99945,"Volume":23192700}
{"Symbol":"AAPL","Date":"2016-10-24","Open":117.1,"High":117.74,"Low":117,"Close":117.65,"Adj_Close":113.00802,"Volume":23538700}
{"Symbol":"AAPL","Date":"2016-10-25","Open":117.95,"High":118.36,"Low":117.31,"Close":118.25,"Adj_Close":113.58434,"Volume":48129000}
{"Symbol":"AAPL","Date":"2016-10-26","Open":114.31,"High":115.7,"Low":113.31,"Close":115.59,"Adj_Close":111.02929,"Volume":66134200}
{"Symbol":"AAPL","Date":"2016-10-27","Open":115.39,"High":115.86,"Low":114.1,"Close":114.48,"Adj_Close":109.9631,"Volume":34562000}
{"Symbol":"AAPL","Date":"2016-10-28","Open":113.87,"High":115.21,"Low":113.45,"Close":113.72,"Adj_Close":109.23308,"Volume":37861700}
{"Symbol":"AAPL","Date":"2016-10-31","Open":113.65,"High":114.23,"Low":113.2,"Close":113.54,"Adj_Close":109.06019,"Volume":26419400}
{"Symbol":"AAPL","Date":"2016-11-01","Open":113.46,"High":113.77,"Low":110.53,"Close":111.49,"Adj_Close":107.09106,"Volume":43825800}
{"Symbol":"AAPL","Date":"2016-11-02","Open":111.4,"High":112.35,"Low":111.23,"Close":111.59,"Adj_Close":107.18711,"Volume":28331700}
{"Symbol":"AAPL","Date":"2016-11-03","Open":110.98,"High":111.46,"Low":109.55,"Close":109.83,"Adj_Close":106.03821,"Volume":26932600}
{"Symbol":"AAPL","Date":"2016-11-04","Open":108.53,"High":110.25,"Low":108.11,"Close":108.84,"Adj_Close":105.08237,"Volume":30837000}
{"Symbol":"AAPL","Date":"2016-11-07","Open":110.08,"High":110.51,"Low":109.46,"Close":110.41,"Adj_Close":106.59817,"Volume":32560000}
{"Symbol":"AAPL","Date":"2016-11-08","Open":110.31,"High":111.72,"Low":109.7,"Close":111.06,"Adj_Close":107.22573,"Volume":24054500}
{"Symbol":"AAPL","Date":"2016-11-09","Open":109.88,"High":111.32,"Low":108.05,"Close":110.88,"Adj_Close":107.05196,"Volume":59176400}
{"Symbol":"AAPL","Date":"2016-11-10","Open":111.09,"High":111.09,"Low":105.83,"Close":107.79,"Adj_Close":104.06863,"Volume":57134500}
{"Symbol":"AAPL","Date":"2016-11-11","Open":107.12,"High":108.87,"Low":106.55,"Close":108.43,"Adj_Close":104.68653,"Volume":34094100}
{"Symbol":"AAPL","Date":"2016-11-14","Open":107.71,"High":107.81,"Low":104.08,"Close":105.71,"Adj_Close":102.06046,"Volume":51175500}
{"Symbol":"AAPL","Date":"2016-11-15","Open":106.57,"High":107.68,"Low":106.16,"Close":107.11,"Adj_Close":103.41212,"Volume":32264500}
{"Symbol":"AAPL","Date":"2016-11-16","Open":106.7,"High":110.23,"Low":106.6,"Close":109.99,"Adj_Close":106.19268,"Volume":58840500}
{"Symbol":"AAPL","Date":"2016-11-17","Open":109.81,"High":110.35,"Low":108.83,"Close":109.95,"Adj_Close":106.15406,"Volume":27632000}
{"Symbol":"AAPL","Date":"2016-11-18","Open":109.72,"High":110.54,"Low":109.66,"Close":110.06,"Adj_Close":106.26027,"Volume":28428900}
{"Symbol":"AAPL","Date":"2016-11-21","Open":110.12,"High":111.99,"Low":110.01,"Close":111.73,"Adj_Close":107.87262,"Volume":29264600}
{"Symbol":"AAPL","Date":"2016-11-22","Open":111.95,"High":112.42,"Low":111.4,"Close":111.8,"Adj_Close":107.94019,"Volume":25965500}
{"Symbol":"AAPL","Date":"2016-11-23","Open":111.36,"High":111.51,"Low":110.33,"Close":111.23,"Adj_Close":107.38987,"Volume":27426400}
{"Symbol":"AAPL","Date":"2016-11-25","Open":111.13,"High":111.87,"Low":110.95,"Close":111.79,"Adj_Close":107.93053,"Volume":11475900}
{"Symbol":"AAPL","Date":"2016-11-28","Open":111.43,"High":112.47,"Low":111.39,"Close":111.57,"Adj_Close":107.71814,"Volume":27194000}
{"Symbol":"AAPL","Date":"2016-11-29","Open":110.78,"High":112.03,"Low":110.07,"Close":111.46,"Adj_Close":107.61195,"Volume":28528800}
{"Symbol":"AAPL","Date":"2016-11-30","Open":111.6,"High":112.2,"Low":110.27,"Close":110.52,"Adj_Close":106.70438,"Volume":36162300}
{"Symbol":"AAPL","Date":"2016-12-01","Open":110.37,"High":110.94,"Low":109.03,"Close":109.49,"Adj_Close":105.70995,"Volume":37086900}
{"Symbol":"AAPL","Date":"2016-12-02","Open":109.17,"High":110.09,"Low":108.85,"Close":109.9,"Adj_Close":106.10579,"Volume":26528000}
{"Symbol":"AAPL","Date":"2016-12-05","Open":110,"High":110.03,"Low":108.25,"Close":109.11,"Adj_Close":105.34306,"Volume":34324500}
{"Symbol":"AAPL","Date":"2016-12-06","Open":109.5,"High":110.36,"Low":109.19,"Close":109.95,"Adj_Close":106.15406,"Volume":26195500}
{"Symbol":"AAPL","Date":"2016-12-07","Open":109.26,"High":111.19,"Low":109.16,"Close":111.03,"Adj_Close":107.19677,"Volume":29998700}
{"Symbol":"AAPL","Date":"2016-12-08","Open":110.86,"High":112.43,"Low":110.6,"Close":112.12,"Adj_Close":108.24915,"Volume":27068300}
{"Symbol":"AAPL","Date":"2016-12-09","Open":112.31,"High":114.7,"Low":112.31,"Close":113.95,"Adj_Close":110.01596,"Volume":34402600}
{"Symbol":"AAPL","Date":"2016-12-12","Open":113.29,"High":115,"Low":112.49,"Close":113.3,"Adj_Close":109.3884,"Volume":26374400}
{"Symbol":"AAPL","Date":"2016-12-13","Open":113.84,"High":115.92,"Low":113.75,"Close":115.19,"Adj_Close":111.21315,"Volume":43733800}
{"Symbol":"AAPL","Date":"2016-12-14","Open":115.04,"High":116.2,"Low":114.98,"Close":115.19,"Adj_Close":111.21315,"Volume":34031800}
{"Symbol":"AAPL","Date":"2016-12-15","Open":115.38,"High":116.73,"Low":115.23,"Close":115.82,"Adj_Close":111.8214,"Volume":46524500}
{"Symbol":"AAPL","Date":"2016-12-16","Open":116.47,"High":116.5,"Low":115.65,"Close":115.97,"Adj_Close":111.96623,"Volume":44351100}
{"Symbol":"AAPL","Date":"2016-12-19","Open":115.8,"High":117.38,"Low":115.75,"Close":116.64,"Adj_Close":112.6131,"Volume":27779400}
{"Symbol":"AAPL","Date":"2016-12-20","Open":116.74,"High":117.5,"Low":116.68,"Close":116.95,"Adj_Close":112.91239,"Volume":21425000}
{"Symbol":"AAPL","Date":"2016-12-21","Open":116.8,"High":117.4,"Low":116.78,"Close":117.06,"Adj_Close":113.01859,"Volume":23783200}
{"Symbol":"AAPL","Date":"2016-12-22","Open":116.35,"High":116.51,"Low":115.64,"Close":116.29,"Adj_Close":112.27518,"Volume":26085900}
{"Symbol":"AAPL","Date":"2016-12-23","Open":115.59,"High":116.52,"Low":115.59,"Close":116.52,"Adj_Close":112.49725,"Volume":14249500}
{"Symbol":"AAPL","Date":"2016-12-27","Open":116.52,"High":117.8,"Low":116.49,"Close":117.26,"Adj_Close":113.21169,"Volume":18296900}
{"Symbol":"AAPL","Date":"2016-12-28","Open":117.52,"High":118.02,"Low":116.2,"Close":116.76,"Adj_Close":112.72895,"Volume":20905900}
{"Symbol":"AAPL","Date":"2016-12-29","Open":116.45,"High":117.11,"Low":116.4,"Close":116.73,"Adj_Close":112.69999,"Volume":15039500}
{"Symbol":"AAPL","Date":"2016-12-30","Open":116.65,"High":117.2,"Low":115.43,"Close":115.82,"Adj_Close":111.8214,"Volume":30586300}
{"Symbol":"AAPL","Date":"2017-01-03","Open":115.8,"High":116.33,"Low":114.76,"Close":116.15,"Adj_Close":112.14001,"Volume":28781900}
{"Symbol":"AAPL","Date":"2017-01-04","Open":115.85,"High":116.51,"Low":115.75,"Close":116.02,"Adj_Close":112.0145,"Volume":21118100}
{"Symbol":"AAPL","Date":"2017-01-05","Open":115.92,"High":116.86,"Low":115.81,"Close":116.61,"Adj_Close":112.58413,"Volume":22193600}
{"Symbol":"AAPL","Date":"2017-01-06","Open":116.78,"High":118.16,"Low":116.47,"Close":117.91,"Adj_Close":113.83925,"Volume":31751900}
{"Symbol":"AAPL","Date":"2017-01-09","Open":117.95,"High":119.43,"Low":117.94,"Close":118.99,"Adj_Close":114.88195,"Volume":33561900}
{"Symbol":"AAPL","Date":"2017-01-10","Open":118.77,"High":119.38,"Low":118.3,"Close":119.11,"Adj_Close":114.99782,"Volume":24462100}
{"Symbol":"AAPL","Date":"2017-01-11","Open":118.74,"High":119.93,"Low":118.6,"Close":119.75,"Adj_Close":115.61572,"Volume":27588600}
{"Symbol":"AAPL","Date":"2017-01-12","Open":118.9,"High":119.3,"Low":118.21,"Close":119.25,"Adj_Close":115.13299,"Volume":27086200}
{"Symbol":"AAPL","Date":"2017-01-13","Open":119.11,"High":119.62,"Low":118.81,"Close":119.04,"Adj_Close":114.93024,"Volume":26111900}
{"Symbol":"AAPL","Date":"2017-01-17","Open":118.34,"High":120.24,"Low":118.22,"Close":120,"Adj_Close":115.85709,"Volume":34439800}
{"Symbol":"AAPL","Date":"2017-01-18","Open":120,"High":120.5,"Low":119.71,"Close":119.99,"Adj_Close":115.84744,"Volume":23713000}
{"Symbol":"AAPL","Date":"2017-01-19","Open":119.4,"High":120.09,"Low":119.37,"Close":119.78,"Adj_Close":115.64469,"Volume":25597300}
{"Symbol":"AAPL","Date":"2017-01-20","Open":120.45,"High":120.45,"Low":119.73,"Close":120,"Adj_Close":115.85709,"Volume":32597900}
{"Symbol":"AAPL","Date":"2017-01-23","Open":120,"High":120.81,"Low":119.77,"Close":120.08,"Adj_Close":115.93433,"Volume":22050200}
{"Symbol":"AAPL","Date":"2017-01-24","Open":119.55,"High":120.1,"Low":119.5,"Close":119.97,"Adj_Close":115.82812,"Volume":23211000}
{"Symbol":"AAPL","Date":"2017-01-25","Open":120.42,"High":122.1,"Low":120.28,"Close":121.88,"Adj_Close":117.67219,"Volume":32377600}
{"Symbol":"AAPL","Date":"2017-01-26","Open":121.67,"High":122.44,"Low":121.6,"Close":121.94,"Adj_Close":117.73012,"Volume":26337600}
{"Symbol":"AAPL","Date":"2017-01-27","Open":122.14,"High":122.35,"Low":121.6,"Close":121.95,"Adj_Close":117.73977,"Volume":20562900}
{"Symbol":"AAPL","Date":"2017-01-30","Open":120.93,"High":121.63,"Low":120.66,"Close":121.63,"Adj_Close":117.43082,"Volume":30377500}
{"Symbol":"AAPL","Date":"2017-01-31","Open":121.15,"High":121.39,"Low":120.62,"Close":121.35,"Adj_Close":117.16049,"Volume":49201000}
{"Symbol":"AAPL","Date":"2017-02-01","Open":127.03,"High":130.49,"Low":127.01,"Close":128.75,"Adj_Close":124.305,"Volume":111985000}
{"Symbol":"AAPL","Date":"2017-02-02","Open":127.98,"High":129.39,"Low":127.78,"Close":128.53,"Adj_Close":124.09261,"Volume":33710400}
{"Symbol":"AAPL","Date":"2017-02-03","Open":128.31,"High":129.19,"Low":128.16,"Close":129.08,"Adj_Close":124.62362,"Volume":24507300}
{"Symbol":"AAPL","Date":"2017-02-06","Open":129.13001,"High":130.5,"Low":128.89999,"Close":130.28999,"Adj_Close":125.79184,"Volume":26845900}
{"Symbol":"AAPL","Date":"2017-02-07","Open":130.53999,"High":132.09,"Low":130.45,"Close":131.53,"Adj_Close":126.98903,"Volume":38183800}
{"Symbol":"AAPL","Date":"2017-02-08","Open":131.35001,"High":132.22,"Low":131.22,"Close":132.03999,"Adj_Close":127.48141,"Volume":23004100}
{"Symbol":"AAPL","Date":"2017-02-09","Open":131.64999,"High":132.45,"Low":131.11999,"Close":132.42,"Adj_Close":128.4026,"Volume":28349900}
{"Symbol":"AAPL","Date":"2017-02-10","Open":132.46001,"High":132.94,"Low":132.05,"Close":132.11999,"Adj_Close":128.11171,"Volume":20065500}
{"Symbol":"AAPL","Date":"2017-02-13","Open":133.08,"High":133.82001,"Low":132.75,"Close":133.28999,"Adj_Close":129.2462,"Volume":23035400}
{"Symbol":"AAPL","Date":"2017-02-14","Open":133.47,"High":135.09,"Low":133.25,"Close":135.02,"Adj_Close":130.92372,"Volume":33226200}
{"Symbol":"AAPL","Date":"2017-02-15","Open":135.52,"High":136.27,"Low":134.61999,"Close":135.51,"Adj_Close":131.39883,"Volume":35623100}
{"Symbol":"AAPL","Date":"2017-02-16","Open":135.67,"High":135.89999,"Low":134.84,"Close":135.35001,"Adj_Close":131.24373,"Volume":22584600}
{"Symbol":"AAPL","Date":"2017-02-17","Open":135.10001,"High":135.83,"Low":135.10001,"Close":135.72,"Adj_Close":131.60249,"Volume":22198200}
{"Symbol":"AAPL","Date":"2017-02-21","Open":136.23,"High":136.75,"Low":135.98,"Close":136.7,"Adj_Close":132.55275,"Volume":24507200}
{"Symbol":"AAPL","Date":"2017-02-22","Open":136.42999,"High":137.11999,"Low":136.11,"Close":137.11,"Adj_Close":132.95032,"Volume":20836900}
{"Symbol":"AAPL","Date":"2017-02-23","Open":137.38001,"High":137.48,"Low":136.3,"Close":136.53,"Adj_Close":132.38791,"Volume":20788200}
{"Symbol":"AAPL","Date":"2017-02-24","Open":135.91,"High":136.66,"Low":135.28,"Close":136.66,"Adj_Close":132.51396,"Volume":21776600}
{"Symbol":"AAPL","Date":"2017-02-27","Open":137.14,"High":137.44,"Low":136.28,"Close":136.92999,"Adj_Close":132.77577,"Volume":20257400}
{"Symbol":"AAPL","Date":"2017-02-28","Open":137.08,"High":137.44,"Low":136.7,"Close":136.99,"Adj_Close":132.83397,"Volume":23482900}
{"Symbol":"AAPL","Date":"2017-03-01","Open":137.89,"High":140.14999,"Low":137.60001,"Close":139.78999,"Adj_Close":135.549,"Volume":36414600}
{"Symbol":"AAPL","Date":"2017-03-02","Open":140,"High":140.28,"Low":138.76,"Close":138.96001,"Adj_Close":134.74419,"Volume":26211000}
{"Symbol":"AAPL","Date":"2017-03-03","Open":138.78,"High":139.83,"Low":138.59,"Close":139.78,"Adj_Close":135.53931,"Volume":21108100}
{"Symbol":"AAPL","Date":"2017-03-06","Open":139.36999,"High":139.77,"Low":138.60001,"Close":139.34,"Adj_Close":135.11266,"Volume":21750000}
{"Symbol":"AAPL","Date":"2017-03-07","Open":139.06,"High":139.98,"Low":138.78999,"Close":139.52,"Adj_Close":135.2872,"Volume":17446300}
{"Symbol":"AAPL","Date":"2017-03-08","Open":138.95,"High":139.8,"Low":138.82001,"Close":139,"Adj_Close":134.78297,"Volume":18707200}
{"Symbol":"AAPL","Date":"2017-03-09","Open":138.74,"High":138.78999,"Low":137.05,"Close":138.67999,"Adj_Close":134.47267,"Volume":22155900}
{"Symbol":"AAPL","Date":"2017-03-10","Open":139.25,"High":139.36,"Low":138.64,"Close":139.14,"Adj_Close":134.91873,"Volume":19612800}
{"Symbol":"AAPL","Date":"2017-03-13","Open":138.85001,"High":139.42999,"Low":138.82001,"Close":139.2,"Adj_Close":134.9769,"Volume":17421700}
{"Symbol":"AAPL","Date":"2017-03-14","Open":139.3,"High":139.64999,"Low":138.84,"Close":138.99,"Adj_Close":134.77328,"Volume":15309100}
{"Symbol":"AAPL","Date":"2017-03-15","Open":139.41,"High":140.75,"Low":139.03,"Close":140.46001,"Adj_Close":136.19869,"Volume":25691800}
{"Symbol":"AAPL","Date":"2017-03-16","Open":140.72,"High":141.02,"Low":140.26,"Close":140.69,"Adj_Close":136.42169,"Volume":19232000}
{"Symbol":"AAPL","Date":"2017-03-17","Open":141,"High":141,"Low":139.89,"Close":139.99,"Adj_Close":135.74295,"Volume":43885000}
{"Symbol":"AAPL","Date":"2017-03-20","Open":140.39999,"High":141.5,"Low":140.23,"Close":141.46001,"Adj_Close":137.16836,"Volume":21542000}
{"Symbol":"AAPL","Date":"2017-03-21","Open":142.11,"High":142.8,"Low":139.73,"Close":139.84,"Adj_Close":135.5975,"Volume":39529900}
{"Symbol":"AAPL","Date":"2017-03-22","Open":139.85001,"High":141.60001,"Low":139.76,"Close":141.42,"Adj_Close":137.12956,"Volume":25860200}
{"Symbol":"AAPL","Date":"2017-03-23","Open":141.26,"High":141.58,"Low":140.61,"Close":140.92,"Adj_Close":136.64471,"Volume":20346300}
{"Symbol":"AAPL","Date":"2017-03-24","Open":141.5,"High":141.74,"Low":140.35001,"Close":140.64,"Adj_Close":136.37323,"Volume":22395600}
{"Symbol":"AAPL","Date":"2017-03-27","Open":139.39,"High":141.22,"Low":138.61999,"Close":140.88001,"Adj_Close":136.60596,"Volume":23575100}
{"Symbol":"AAPL","Date":"2017-03-28","Open":140.91,"High":144.03999,"Low":140.61999,"Close":143.8,"Adj_Close":139.43735,"Volume":33374800}
{"Symbol":"AAPL","Date":"2017-03-29","Open":143.67999,"High":144.49,"Low":143.19,"Close":144.11999,"Adj_Close":139.74765,"Volume":29190000}
{"Symbol":"AAPL","Date":"2017-03-30","Open":144.19,"High":144.5,"Low":143.5,"Close":143.92999,"Adj_Close":139.56342,"Volume":21207300}
{"Symbol":"AAPL","Date":"2017-03-31","Open":143.72,"High":144.27,"Low":143.01,"Close":143.66,"Adj_Close":139.3016,"Volume":19661700}
{"Symbol":"AAPL","Date":"2017-04-03","Open":143.71001,"High":144.11999,"Low":143.05,"Close":143.7,"Adj_Close":139.34039,"Volume":19985700}
{"Symbol":"AAPL","Date":"2017-04-04","Open":143.25,"High":144.89,"Low":143.17,"Close":144.77,"Adj_Close":140.37793,"Volume":19891400}
{"Symbol":"AAPL","Date":"2017-04-05","Open":144.22,"High":145.46001,"Low":143.81,"Close":144.02,"Adj_Close":139.65068,"Volume":27717900}
{"Symbol":"AAPL","Date":"2017-04-06","Open":144.28999,"High":144.52,"Low":143.45,"Close":143.66,"Adj_Close":139.3016,"Volume":21149000}
{"Symbol":"AAPL","Date":"2017-04-07","Open":143.73,"High":144.17999,"Low":143.27,"Close":143.34,"Adj_Close":138.99132,"Volume":16672200}
{"Symbol":"AAPL","Date":"2017-04-10","Open":143.60001,"High":143.88001,"Low":142.89999,"Close":143.17,"Adj_Close":138.82646,"Volume":18933400}
{"Symbol":"AAPL","Date":"2017-04-11","Open":142.94,"High":143.35001,"Low":140.06,"Close":141.63001,"Adj_Close":137.33321,"Volume":30379400}
{"Symbol":"AAPL","Date":"2017-04-12","Open":141.60001,"High":142.14999,"Low":141.01,"Close":141.8,"Adj_Close":137.49803,"Volume":20350000}
{"Symbol":"AAPL","Date":"2017-04-13","Open":141.91,"High":142.38001,"Low":141.05,"Close":141.05,"Adj_Close":136.77078,"Volume":17822900}
{"Symbol":"AAPL","Date":"2017-04-17","Open":141.48,"High":141.88001,"Low":140.86999,"Close":141.83,"Adj_Close":137.52713,"Volume":16582100}
{"Symbol":"AAPL","Date":"2017-04-18","Open":141.41,"High":142.03999,"Low":141.11,"Close":141.2,"Adj_Close":136.91623,"Volume":14697500}
{"Symbol":"AAPL","Date":"2017-04-19","Open":141.88001,"High":142,"Low":140.45,"Close":140.67999,"Adj_Close":136.412,"Volume":17328400}
{"Symbol":"AAPL","Date":"2017-04-20","Open":141.22,"High":142.92,"Low":141.16,"Close":142.44,"Adj_Close":138.11862,"Volume":23319600}
{"Symbol":"AAPL","Date":"2017-04-21","Open":142.44,"High":142.67999,"Low":141.85001,"Close":142.27,"Adj_Close":137.95378,"Volume":17320900}
{"Symbol":"AAPL","Date":"2017-04-24","Open":143.5,"High":143.95,"Low":143.17999,"Close":143.64,"Adj_Close":139.2822,"Volume":17134300}
{"Symbol":"AAPL","Date":"2017-04-25","Open":143.91,"High":144.89999,"Low":143.86999,"Close":144.53,"Adj_Close":140.14519,"Volume":18871500}
{"Symbol":"AAPL","Date":"2017-04-26","Open":144.47,"High":144.60001,"Low":143.38001,"Close":143.67999,"Adj_Close":139.32098,"Volume":20041200}
{"Symbol":"AAPL","Date":"2017-04-27","Open":143.92,"High":144.16,"Low":143.31,"Close":143.78999,"Adj_Close":139.42764,"Volume":14246300}
{"Symbol":"AAPL","Date":"2017-04-28","Open":144.09,"High":144.3,"Low":143.27,"Close":143.64999,"Adj_Close":139.29189,"Volume":20860400}
{"Symbol":"AAPL","Date":"2017-05-01","Open":145.10001,"High":147.2,"Low":144.96001,"Close":146.58,"Adj_Close":142.133,"Volume":33602900}
{"Symbol":"AAPL","Date":"2017-05-02","Open":147.53999,"High":148.09,"Low":146.84,"Close":147.51,"Adj_Close":143.03481,"Volume":45352200}
{"Symbol":"AAPL","Date":"2017-05-03","Open":145.59,"High":147.49,"Low":144.27,"Close":147.06,"Adj_Close":142.59845,"Volume":45697000}
{"Symbol":"AAPL","Date":"2017-05-04","Open":146.52,"High":147.14,"Low":145.81,"Close":146.53,"Adj_Close":142.08452,"Volume":23371900}
{"Symbol":"AAPL","Date":"2017-05-05","Open":146.76,"High":148.98,"Low":146.76,"Close":148.96001,"Adj_Close":144.44081,"Volume":27327700}
{"Symbol":"AAPL","Date":"2017-05-08","Open":149.03,"High":153.7,"Low":149.03,"Close":153.01,"Adj_Close":148.36792,"Volume":48752400}
{"Symbol":"AAPL","Date":"2017-05-09","Open":153.86999,"High":154.88001,"Low":153.45,"Close":153.99,"Adj_Close":149.31819,"Volume":39130400}
{"Symbol":"AAPL","Date":"2017-05-10","Open":153.63001,"High":153.94,"Low":152.11,"Close":153.26,"Adj_Close":148.61035,"Volume":25805700}
{"Symbol":"AAPL","Date":"2017-05-11","Open":152.45,"High":154.07001,"Low":152.31,"Close":153.95,"Adj_Close":149.89557,"Volume":27255100}
{"Symbol":"AAPL","Date":"2017-05-12","Open":154.7,"High":156.42,"Low":154.67,"Close":156.10001,"Adj_Close":151.98897,"Volume":32527000}
{"Symbol":"AAPL","Date":"2017-05-15","Open":156.01,"High":156.64999,"Low":155.05,"Close":155.7,"Adj_Close":151.59952,"Volume":26009700}
{"Symbol":"AAPL","Date":"2017-05-16","Open":155.94,"High":156.06,"Low":154.72,"Close":155.47,"Adj_Close":151.37555,"Volume":20048500}
{"Symbol":"AAPL","Date":"2017-05-17","Open":153.60001,"High":154.57001,"Low":149.71001,"Close":150.25,"Adj_Close":146.29303,"Volume":50767700}
{"Symbol":"AAPL","Date":"2017-05-18","Open":151.27,"High":153.34,"Low":151.13001,"Close":152.53999,"Adj_Close":148.52271,"Volume":33568200}
{"Symbol":"AAPL","Date":"2017-05-19","Open":153.38001,"High":153.98,"Low":152.63001,"Close":153.06,"Adj_Close":149.02901,"Volume":26960800}
{"Symbol":"AAPL","Date":"2017-05-22","Open":154,"High":154.58,"Low":152.91,"Close":153.99,"Adj_Close":149.93454,"Volume":22966400}
{"Symbol":"AAPL","Date":"2017-05-23","Open":154.89999,"High":154.89999,"Low":153.31,"Close":153.8,"Adj_Close":149.74954,"Volume":19918900}
{"Symbol":"AAPL","Date":"2017-05-24","Open":153.84,"High":154.17,"Low":152.67,"Close":153.34,"Adj_Close":149.30164,"Volume":19178000}
{"Symbol":"AAPL","Date":"2017-05-25","Open":153.73,"High":154.35001,"Low":153.03,"Close":153.86999,"Adj_Close":149.81767,"Volume":19235600}
{"Symbol":"AAPL","Date":"2017-05-26","Open":154,"High":154.24,"Low":153.31,"Close":153.61,"Adj_Close":149.56453,"Volume":21927600}
{"Symbol":"AAPL","Date":"2017-05-30","Open":153.42,"High":154.42999,"Low":153.33,"Close":153.67,"Adj_Close":149.62295,"Volume":20126900}
{"Symbol":"AAPL","Date":"2017-05-31","Open":153.97,"High":154.17,"Low":152.38001,"Close":152.76,"Adj_Close":148.73691,"Volume":24451200}
{"Symbol":"AAPL","Date":"2017-06-01","Open":153.17,"High":153.33,"Low":152.22,"Close":153.17999,"Adj_Close":149.14584,"Volume":16404100}
{"Symbol":"AAPL","Date":"2017-06-02","Open":153.58,"High":155.45,"Low":152.89,"Close":155.45,"Adj_Close":151.35608,"Volume":27770700}
{"Symbol":"AAPL","Date":"2017-06-05","Open":154.34,"High":154.45,"Low":153.46001,"Close":153.92999,"Adj_Close":149.8761,"Volume":25331700}
{"Symbol":"AAPL","Date":"2017-06-06","Open":153.89999,"High":155.81,"Low":153.78,"Close":154.45,"Adj_Close":150.38242,"Volume":26624900}
{"Symbol":"AAPL","Date":"2017-06-07","Open":155.02,"High":155.98,"Low":154.48,"Close":155.36999,"Adj_Close":151.2782,"Volume":21069600}
{"Symbol":"AAPL","Date":"2017-06-08","Open":155.25,"High":155.53999,"Low":154.39999,"Close":154.99,"Adj_Close":150.9082,"Volume":21250800}
{"Symbol":"AAPL","Date":"2017-06-09","Open":155.19,"High":155.19,"Low":146.02,"Close":148.98,"Adj_Close":145.05646,"Volume":64882700}
{"Symbol":"AAPL","Date":"2017-06-12","Open":145.74,"High":146.09,"Low":142.51,"Close":145.42,"Adj_Close":141.59024,"Volume":72307300}
{"Symbol":"AAPL","Date":"2017-06-13","Open":147.16,"High":147.45,"Low":145.14999,"Close":146.59,"Adj_Close":142.72942,"Volume":34165400}
{"Symbol":"AAPL","Date":"2017-06-14","Open":147.5,"High":147.5,"Low":143.84,"Close":145.16,"Adj_Close":141.33707,"Volume":31531200}
{"Symbol":"AAPL","Date":"2017-06-15","Open":143.32001,"High":144.48,"Low":142.21001,"Close":144.28999,"Adj_Close":140.48996,"Volume":32165400}
{"Symbol":"AAPL","Date":"2017-06-16","Open":143.78,"High":144.5,"Low":142.2,"Close":142.27,"Adj_Close":138.52321,"Volume":50361100}
{"Symbol":"AAPL","Date":"2017-06-19","Open":143.66,"High":146.74,"Low":143.66,"Close":146.34,"Adj_Close":142.48601,"Volume":32541400}
{"Symbol":"AAPL","Date":"2017-06-20","Open":146.86999,"High":146.86999,"Low":144.94,"Close":145.01,"Adj_Close":141.19101,"Volume":24900100}
{"Symbol":"AAPL","Date":"2017-06-21","Open":145.52,"High":146.07001,"Low":144.61,"Close":145.86999,"Adj_Close":142.02837,"Volume":21265800}
{"Symbol":"AAPL","Date":"2017-06-22","Open":145.77,"High":146.7,"Low":145.11999,"Close":145.63001,"Adj_Close":141.79471,"Volume":19106300}
{"Symbol":"AAPL","Date":"2017-06-23","Open":145.13001,"High":147.16,"Low":145.11,"Close":146.28,"Adj_Close":142.4276,"Volume":35439400}
{"Symbol":"AAPL","Date":"2017-06-26","Open":147.17,"High":148.28,"Low":145.38001,"Close":145.82001,"Adj_Close":141.97969,"Volume":25692400}
{"Symbol":"AAPL","Date":"2017-06-27","Open":145.01,"High":146.16,"Low":143.61999,"Close":143.73,"Adj_Close":139.94473,"Volume":24761900}
{"Symbol":"AAPL","Date":"2017-06-28","Open":144.49,"High":146.11,"Low":143.16,"Close":145.83,"Adj_Close":141.98944,"Volume":22082400}
{"Symbol":"AAPL","Date":"2017-06-29","Open":144.71001,"High":145.13001,"Low":142.28,"Close":143.67999,"Adj_Close":139.89604,"Volume":31499400}
{"Symbol":"AAPL","Date":"2017-06-30","Open":144.45,"High":144.96001,"Low":143.78,"Close":144.02,"Adj_Close":140.2271,"Volume":23024100}
{"Symbol":"AAPL","Date":"2017-07-03","Open":144.88001,"High":145.3,"Low":143.10001,"Close":143.5,"Adj_Close":139.7208,"Volume":14277800}
{"Symbol":"AAPL","Date":"2017-07-05","Open":143.69,"High":144.78999,"Low":142.72,"Close":144.09,"Adj_Close":140.29524,"Volume":21569600}
{"Symbol":"AAPL","Date":"2017-07-06","Open":143.02,"High":143.5,"Low":142.41,"Close":142.73,"Adj_Close":138.97107,"Volume":24128800}
{"Symbol":"AAPL","Date":"2017-07-07","Open":142.89999,"High":144.75,"Low":142.89999,"Close":144.17999,"Adj_Close":140.38287,"Volume":19201700}
{"Symbol":"AAPL","Date":"2017-07-10","Open":144.11,"High":145.95,"Low":143.36999,"Close":145.06,"Adj_Close":141.2397,"Volume":21090600}
{"Symbol":"AAPL","Date":"2017-07-11","Open":144.73,"High":145.85001,"Low":144.38001,"Close":145.53,"Adj_Close":141.69733,"Volume":19781800}
{"Symbol":"AAPL","Date":"2017-07-12","Open":145.86999,"High":146.17999,"Low":144.82001,"Close":145.74,"Adj_Close":141.90181,"Volume":24884500}
{"Symbol":"AAPL","Date":"2017-07-13","Open":145.5,"High":148.49,"Low":145.44,"Close":147.77,"Adj_Close":143.87834,"Volume":25199400}
{"Symbol":"AAPL","Date":"2017-07-14","Open":147.97,"High":149.33,"Low":147.33,"Close":149.03999,"Adj_Close":145.11488,"Volume":20132100}
{"Symbol":"AAPL","Date":"2017-07-17","Open":148.82001,"High":150.89999,"Low":148.57001,"Close":149.56,"Adj_Close":145.62117,"Volume":23793500}
{"Symbol":"AAPL","Date":"2017-07-18","Open":149.2,"High":150.13001,"Low":148.67,"Close":150.08,"Adj_Close":146.12752,"Volume":17868800}
{"Symbol":"AAPL","Date":"2017-07-19","Open":150.48,"High":151.42,"Low":149.95,"Close":151.02,"Adj_Close":147.04274,"Volume":20923000}
{"Symbol":"AAPL","Date":"2017-07-20","Open":151.5,"High":151.74,"Low":150.19,"Close":150.34,"Adj_Close":146.38066,"Volume":17243700}
{"Symbol":"AAPL","Date":"2017-07-21","Open":149.99,"High":150.44,"Low":148.88001,"Close":150.27,"Adj_Close":146.31253,"Volume":26252600}
{"Symbol":"AAPL","Date":"2017-07-24","Open":150.58,"High":152.44,"Low":149.89999,"Close":152.09,"Adj_Close":148.08456,"Volume":21493200}
{"Symbol":"AAPL","Date":"2017-07-25","Open":151.8,"High":153.84,"Low":151.8,"Close":152.74,"Adj_Close":148.71745,"Volume":18853900}
{"Symbol":"AAPL","Date":"2017-07-26","Open":153.35001,"High":153.92999,"Low":153.06,"Close":153.46001,"Adj_Close":149.41852,"Volume":15781000}
{"Symbol":"AAPL","Date":"2017-07-27","Open":153.75,"High":153.99,"Low":147.3,"Close":150.56,"Adj_Close":146.59486,"Volume":32476300}
{"Symbol":"AAPL","Date":"2017-07-28","Open":149.89,"High":150.23,"Low":149.19,"Close":149.5,"Adj_Close":145.56277,"Volume":17213700}
{"Symbol":"AAPL","Date":"2017-07-31","Open":149.89999,"High":150.33,"Low":148.13001,"Close":148.73,"Adj_Close":144.81303,"Volume":19845900}
{"Symbol":"AAPL","Date":"2017-08-01","Open":149.10001,"High":150.22,"Low":148.41,"Close":150.05,"Adj_Close":146.0983,"Volume":35368600}
{"Symbol":"AAPL","Date":"2017-08-02","Open":159.28,"High":159.75,"Low":156.16,"Close":157.14,"Adj_Close":153.00157,"Volume":69936800}
{"Symbol":"AAPL","Date":"2017-08-03","Open":157.05,"High":157.21001,"Low":155.02,"Close":155.57001,"Adj_Close":151.47293,"Volume":27097300}
{"Symbol":"AAPL","Date":"2017-08-04","Open":156.07001,"High":157.39999,"Low":155.69,"Close":156.39,"Adj_Close":152.27132,"Volume":20559900}
{"Symbol":"AAPL","Date":"2017-08-07","Open":157.06,"High":158.92,"Low":156.67,"Close":158.81,"Adj_Close":154.62761,"Volume":21870300}
{"Symbol":"AAPL","Date":"2017-08-08","Open":158.60001,"High":161.83,"Low":158.27,"Close":160.08,"Adj_Close":155.86415,"Volume":36205900}
{"Symbol":"AAPL","Date":"2017-08-09","Open":159.26,"High":161.27,"Low":159.11,"Close":161.06,"Adj_Close":156.81833,"Volume":26131500}
{"Symbol":"AAPL","Date":"2017-08-10","Open":159.89999,"High":160,"Low":154.63001,"Close":155.32001,"Adj_Close":151.82338,"Volume":40804300}
{"Symbol":"AAPL","Date":"2017-08-11","Open":156.60001,"High":158.57001,"Low":156.07001,"Close":157.48,"Adj_Close":153.93475,"Volume":26257100}
{"Symbol":"AAPL","Date":"2017-08-14","Open":159.32001,"High":160.21001,"Low":158.75,"Close":159.85001,"Adj_Close":156.25142,"Volume":22122700}
{"Symbol":"AAPL","Date":"2017-08-15","Open":160.66,"High":162.2,"Low":160.14,"Close":161.60001,"Adj_Close":157.96199,"Volume":29465500}
{"Symbol":"AAPL","Date":"2017-08-16","Open":161.94,"High":162.51,"Low":160.14999,"Close":160.95,"Adj_Close":157.32665,"Volume":27671600}
{"Symbol":"AAPL","Date":"2017-08-17","Open":160.52,"High":160.71001,"Low":157.84,"Close":157.86,"Adj_Close":154.30621,"Volume":27940600}
{"Symbol":"AAPL","Date":"2017-08-18","Open":157.86,"High":159.5,"Low":156.72,"Close":157.5,"Adj_Close":153.9543,"Volume":27428100}
{"Symbol":"AAPL","Date":"2017-08-21","Open":157.5,"High":157.89,"Low":155.11,"Close":157.21001,"Adj_Close":153.67084,"Volume":26368500}
{"Symbol":"AAPL","Date":"2017-08-22","Open":158.23,"High":160,"Low":158.02,"Close":159.78,"Adj_Close":156.18297,"Volume":21604600}
{"Symbol":"AAPL","Date":"2017-08-23","Open":159.07001,"High":160.47,"Low":158.88001,"Close":159.98,"Adj_Close":156.37846,"Volume":19399100}
{"Symbol":"AAPL","Date":"2017-08-24","Open":160.42999,"High":160.74,"Low":158.55,"Close":159.27,"Adj_Close":155.68445,"Volume":19818900}
{"Symbol":"AAPL","Date":"2017-08-25","Open":159.64999,"High":160.56,"Low":159.27,"Close":159.86,"Adj_Close":156.26115,"Volume":25480100}
{"Symbol":"AAPL","Date":"2017-08-28","Open":160.14,"High":162,"Low":159.92999,"Close":161.47,"Adj_Close":157.83491,"Volume":25966000}
{"Symbol":"AAPL","Date":"2017-08-29","Open":160.10001,"High":163.11999,"Low":160,"Close":162.91,"Adj_Close":159.24251,"Volume":29516900}
{"Symbol":"AAPL","Date":"2017-08-30","Open":163.8,"High":163.89,"Low":162.61,"Close":163.35001,"Adj_Close":159.67262,"Volume":27269600}
{"Symbol":"AAPL","Date":"2017-08-31","Open":163.64,"High":164.52,"Low":163.48,"Close":164,"Adj_Close":160.30797,"Volume":26785100}
{"Symbol":"AAPL","Date":"2017-09-01","Open":164.8,"High":164.94,"Low":163.63001,"Close":164.05,"Adj_Close":160.35684,"Volume":16591100}
{"Symbol":"AAPL","Date":"2017-09-05","Open":163.75,"High":164.25,"Low":160.56,"Close":162.08,"Adj_Close":158.43118,"Volume":29468500}
{"Symbol":"AAPL","Date":"2017-09-06","Open":162.71001,"High":162.99,"Low":160.52,"Close":161.91,"Adj_Close":158.26503,"Volume":21651700}
{"Symbol":"AAPL","Date":"2017-09-07","Open":162.09,"High":162.24,"Low":160.36,"Close":161.26,"Adj_Close":157.62965,"Volume":21928500}
{"Symbol":"AAPL","Date":"2017-09-08","Open":160.86,"High":161.14999,"Low":158.53,"Close":158.63001,"Adj_Close":155.05887,"Volume":28611500}
{"Symbol":"AAPL","Date":"2017-09-11","Open":160.5,"High":162.05,"Low":159.89,"Close":161.5,"Adj_Close":157.86426,"Volume":31580800}
{"Symbol":"AAPL","Date":"2017-09-12","Open":162.61,"High":163.96001,"Low":158.77,"Close":160.86,"Adj_Close":157.23865,"Volume":71714000}
{"Symbol":"AAPL","Date":"2017-09-13","Open":159.86999,"High":159.96001,"Low":157.91,"Close":159.64999,"Adj_Close":156.05588,"Volume":44907400}
{"Symbol":"AAPL","Date":"2017-09-14","Open":158.99,"High":159.39999,"Low":158.09,"Close":158.28,"Adj_Close":154.71674,"Volume":23760700}
{"Symbol":"AAPL","Date":"2017-09-15","Open":158.47,"High":160.97,"Low":158,"Close":159.88001,"Adj_Close":156.28072,"Volume":49114600}
{"Symbol":"AAPL","Date":"2017-09-18","Open":160.11,"High":160.5,"Low":158,"Close":158.67,"Adj_Close":155.09795,"Volume":28269400}
{"Symbol":"AAPL","Date":"2017-09-19","Open":159.51,"High":159.77,"Low":158.44,"Close":158.73,"Adj_Close":155.1566,"Volume":20810600}
{"Symbol":"AAPL","Date":"2017-09-20","Open":157.89999,"High":158.26,"Low":153.83,"Close":156.07001,"Adj_Close":152.5565,"Volume":52951400}
{"Symbol":"AAPL","Date":"2017-09-21","Open":155.8,"High":155.8,"Low":152.75,"Close":153.39,"Adj_Close":149.93683,"Volume":37511700}
{"Symbol":"AAPL","Date":"2017-09-22","Open":151.53999,"High":152.27,"Low":150.56,"Close":151.89,"Adj_Close":148.4706,"Volume":46645400}
{"Symbol":"AAPL","Date":"2017-09-25","Open":149.99,"High":151.83,"Low":149.16,"Close":150.55,"Adj_Close":147.16075,"Volume":44387300}
{"Symbol":"AAPL","Date":"2017-09-26","Open":151.78,"High":153.92,"Low":151.69,"Close":153.14,"Adj_Close":149.69244,"Volume":36660000}
{"Symbol":"AAPL","Date":"2017-09-27","Open":153.8,"High":154.72,"Low":153.53999,"Close":154.23,"Adj_Close":150.75794,"Volume":25504200}
{"Symbol":"AAPL","Date":"2017-09-28","Open":153.89,"High":154.28,"Low":152.7,"Close":153.28,"Adj_Close":149.82932,"Volume":22005500}
{"Symbol":"AAPL","Date":"2017-09-29","Open":153.21001,"High":154.13001,"Low":152,"Close":154.11999,"Adj_Close":150.65037,"Volume":26299800}
{"Symbol":"AAPL","Date":"2017-10-02","Open":154.26,"High":154.45,"Low":152.72,"Close":153.81,"Adj_Close":150.34738,"Volume":18698800}
{"Symbol":"AAPL","Date":"2017-10-03","Open":154.01,"High":155.09,"Low":153.91,"Close":154.48,"Adj_Close":151.00227,"Volume":16230300}
{"Symbol":"AAPL","Date":"2017-10-04","Open":153.63001,"High":153.86,"Low":152.46001,"Close":153.48,"Adj_Close":150.0248,"Volume":20163800}
{"Symbol":"AAPL","Date":"2017-10-05","Open":154.17999,"High":155.44,"Low":154.05,"Close":155.39,"Adj_Close":151.89178,"Volume":21283800}
{"Symbol":"AAPL","Date":"2017-10-06","Open":154.97,"High":155.49,"Low":154.56,"Close":155.3,"Adj_Close":151.80382,"Volume":17407600}
{"Symbol":"AAPL","Date":"2017-10-09","Open":155.81,"High":156.73,"Low":155.49,"Close":155.84,"Adj_Close":152.33166,"Volume":16262900}
{"Symbol":"AAPL","Date":"2017-10-10","Open":156.06,"High":158,"Low":155.10001,"Close":155.89999,"Adj_Close":152.39031,"Volume":15617000}
{"Symbol":"AAPL","Date":"2017-10-11","Open":155.97,"High":156.98,"Low":155.75,"Close":156.55,"Adj_Close":153.0257,"Volume":16905600}
{"Symbol":"AAPL","Date":"2017-10-12","Open":156.35001,"High":157.36999,"Low":155.73,"Close":156,"Adj_Close":152.48805,"Volume":16125100}
{"Symbol":"AAPL","Date":"2017-10-13","Open":156.73,"High":157.28,"Low":156.41,"Close":156.99,"Adj_Close":153.45577,"Volume":16394200}
{"Symbol":"AAPL","Date":"2017-10-16","Open":157.89999,"High":160,"Low":157.64999,"Close":159.88001,"Adj_Close":156.28072,"Volume":24121500}
{"Symbol":"AAPL","Date":"2017-10-17","Open":159.78,"High":160.86999,"Low":159.23,"Close":160.47,"Adj_Close":156.85744,"Volume":18997300}
{"Symbol":"AAPL","Date":"2017-10-18","Open":160.42,"High":160.71001,"Low":159.60001,"Close":159.76,"Adj_Close":156.16342,"Volume":16374200}
{"Symbol":"AAPL","Date":"2017-10-19","Open":156.75,"High":157.08,"Low":155.02,"Close":155.98,"Adj_Close":152.46852,"Volume":42584200}
{"Symbol":"AAPL","Date":"2017-10-20","Open":156.61,"High":157.75,"Low":155.96001,"Close":156.25,"Adj_Close":152.73242,"Volume":23974100}
{"Symbol":"AAPL","Date":"2017-10-23","Open":156.89,"High":157.69,"Low":155.5,"Close":156.17,"Adj_Close":152.65422,"Volume":21984300}
{"Symbol":"AAPL","Date":"2017-10-24","Open":156.28999,"High":157.42,"Low":156.2,"Close":157.10001,"Adj_Close":153.56331,"Volume":17757200}
{"Symbol":"AAPL","Date":"2017-10-25","Open":156.91,"High":157.55,"Low":155.27,"Close":156.41,"Adj_Close":152.88884,"Volume":21207100}
{"Symbol":"AAPL","Date":"2017-10-26","Open":157.23,"High":157.83,"Low":156.78,"Close":157.41,"Adj_Close":153.8663,"Volume":17000500}
{"Symbol":"AAPL","Date":"2017-10-27","Open":159.28999,"High":163.60001,"Low":158.7,"Close":163.05,"Adj_Close":159.37936,"Volume":44454200}
{"Symbol":"AAPL","Date":"2017-10-30","Open":163.89,"High":168.07001,"Low":163.72,"Close":166.72,"Adj_Close":162.96675,"Volume":44700800}
{"Symbol":"AAPL","Date":"2017-10-31","Open":167.89999,"High":169.64999,"Low":166.94,"Close":169.03999,"Adj_Close":165.23451,"Volume":36046800}
{"Symbol":"AAPL","Date":"2017-11-01","Open":169.86999,"High":169.94,"Low":165.61,"Close":166.89,"Adj_Close":163.13292,"Volume":33637800}
{"Symbol":"AAPL","Date":"2017-11-02","Open":166.60001,"High":168.5,"Low":165.28,"Close":168.11,"Adj_Close":164.32546,"Volume":41393400}
{"Symbol":"AAPL","Date":"2017-11-03","Open":174,"High":174.26,"Low":171.11999,"Close":172.5,"Adj_Close":168.61661,"Volume":59398600}
{"Symbol":"AAPL","Date":"2017-11-06","Open":172.36999,"High":174.99,"Low":171.72,"Close":174.25,"Adj_Close":170.32721,"Volume":35026300}
{"Symbol":"AAPL","Date":"2017-11-07","Open":173.91,"High":175.25,"Low":173.60001,"Close":174.81,"Adj_Close":170.87462,"Volume":24361500}
{"Symbol":"AAPL","Date":"2017-11-08","Open":174.66,"High":176.24,"Low":174.33,"Close":176.24,"Adj_Close":172.27241,"Volume":24409500}
{"Symbol":"AAPL","Date":"2017-11-09","Open":175.11,"High":176.10001,"Low":173.14,"Close":175.88001,"Adj_Close":171.92053,"Volume":29482600}
{"Symbol":"AAPL","Date":"2017-11-10","Open":175.11,"High":175.38001,"Low":174.27,"Close":174.67,"Adj_Close":171.35153,"Volume":25145500}
{"Symbol":"AAPL","Date":"2017-11-13","Open":173.5,"High":174.5,"Low":173.39999,"Close":173.97,"Adj_Close":170.66484,"Volume":16982100}
{"Symbol":"AAPL","Date":"2017-11-14","Open":173.03999,"High":173.48,"Low":171.17999,"Close":171.34,"Adj_Close":168.08479,"Volume":24782500}
{"Symbol":"AAPL","Date":"2017-11-15","Open":169.97,"High":170.32001,"Low":168.38001,"Close":169.08,"Adj_Close":165.86774,"Volume":29158100}
{"Symbol":"AAPL","Date":"2017-11-16","Open":171.17999,"High":171.86999,"Low":170.3,"Close":171.10001,"Adj_Close":167.84938,"Volume":23637500}
{"Symbol":"AAPL","Date":"2017-11-17","Open":171.03999,"High":171.39,"Low":169.64,"Close":170.14999,"Adj_Close":166.91742,"Volume":21899500}
{"Symbol":"AAPL","Date":"2017-11-20","Open":170.28999,"High":170.56,"Low":169.56,"Close":169.98,"Adj_Close":166.75064,"Volume":16262400}
{"Symbol":"AAPL","Date":"2017-11-21","Open":170.78,"High":173.7,"Low":170.78,"Close":173.14,"Adj_Close":169.8506,"Volume":25131300}
{"Symbol":"AAPL","Date":"2017-11-22","Open":173.36,"High":175,"Low":173.05,"Close":174.96001,"Adj_Close":171.63603,"Volume":25588900}
{"Symbol":"AAPL","Date":"2017-11-24","Open":175.10001,"High":175.5,"Low":174.64999,"Close":174.97,"Adj_Close":171.64586,"Volume":14026700}
{"Symbol":"AAPL","Date":"2017-11-27","Open":175.05,"High":175.08,"Low":173.34,"Close":174.09,"Adj_Close":170.78255,"Volume":20716800}
{"Symbol":"AAPL","Date":"2017-11-28","Open":174.3,"High":174.86999,"Low":171.86,"Close":173.07001,"Adj_Close":169.78195,"Volume":26428800}
{"Symbol":"AAPL","Date":"2017-11-29","Open":172.63001,"High":172.92,"Low":167.16,"Close":169.48,"Adj_Close":166.26015,"Volume":41666400}
{"Symbol":"AAPL","Date":"2017-11-30","Open":170.42999,"High":172.14,"Low":168.44,"Close":171.85001,"Adj_Close":168.58511,"Volume":41527200}
{"Symbol":"AAPL","Date":"2017-12-01","Open":169.95,"High":171.67,"Low":168.5,"Close":171.05,"Adj_Close":167.80031,"Volume":39759300}
{"Symbol":"AAPL","Date":"2017-12-04","Open":172.48,"High":172.61999,"Low":169.63001,"Close":169.8,"Adj_Close":166.57408,"Volume":32542400}
{"Symbol":"AAPL","Date":"2017-12-05","Open":169.06,"High":171.52,"Low":168.39999,"Close":169.64,"Adj_Close":166.4171,"Volume":27350200}
{"Symbol":"AAPL","Date":"2017-12-06","Open":167.5,"High":170.2,"Low":166.46001,"Close":169.01,"Adj_Close":165.79909,"Volume":28560000}
{"Symbol":"AAPL","Date":"2017-12-07","Open":169.03,"High":170.44,"Low":168.91,"Close":169.32001,"Adj_Close":166.10319,"Volume":25673300}
{"Symbol":"AAPL","Date":"2017-12-08","Open":170.49,"High":171,"Low":168.82001,"Close":169.36999,"Adj_Close":166.15222,"Volume":23355200}
{"Symbol":"AAPL","Date":"2017-12-11","Open":169.2,"High":172.89,"Low":168.78999,"Close":172.67,"Adj_Close":169.38954,"Volume":35273800}
{"Symbol":"AAPL","Date":"2017-12-12","Open":172.14999,"High":172.39,"Low":171.46001,"Close":171.7,"Adj_Close":168.43797,"Volume":19409200}
{"Symbol":"AAPL","Date":"2017-12-13","Open":172.5,"High":173.53999,"Low":172,"Close":172.27,"Adj_Close":168.99713,"Volume":23818400}
{"Symbol":"AAPL","Date":"2017-12-14","Open":172.39999,"High":173.13001,"Low":171.64999,"Close":172.22,"Adj_Close":168.94807,"Volume":20476500}
{"Symbol":"AAPL","Date":"2017-12-15","Open":173.63001,"High":174.17,"Low":172.46001,"Close":173.97,"Adj_Close":170.66484,"Volume":40169300}
{"Symbol":"AAPL","Date":"2017-12-18","Open":174.88001,"High":177.2,"Low":174.86,"Close":176.42,"Adj_Close":173.06828,"Volume":29421100}
{"Symbol":"AAPL","Date":"2017-12-19","Open":175.03,"High":175.39,"Low":174.09,"Close":174.53999,"Adj_Close":171.22401,"Volume":27436400}
{"Symbol":"AAPL","Date":"2017-12-20","Open":174.86999,"High":175.42,"Low":173.25,"Close":174.35001,"Adj_Close":171.03763,"Volume":23475600}
{"Symbol":"AAPL","Date":"2017-12-21","Open":174.17,"High":176.02,"Low":174.10001,"Close":175.01,"Adj_Close":171.68507,"Volume":20949900}
{"Symbol":"AAPL","Date":"2017-12-22","Open":174.67999,"High":175.42,"Low":174.5,"Close":175.01,"Adj_Close":171.68507,"Volume":16114600}
{"Symbol":"AAPL","Date":"2017-12-26","Open":170.8,"High":171.47,"Low":169.67999,"Close":170.57001,"Adj_Close":167.32945,"Volume":33185500}
{"Symbol":"AAPL","Date":"2017-12-27","Open":170.10001,"High":170.78,"Low":169.71001,"Close":170.60001,"Adj_Close":167.35887,"Volume":21498200}
{"Symbol":"AAPL","Date":"2017-12-28","Open":171,"High":171.85001,"Low":170.48,"Close":171.08,"Adj_Close":167.82976,"Volume":16480200}
{"Symbol":"AAPL","Date":"2017-12-29","Open":170.52,"High":170.59,"Low":169.22,"Close":169.23,"Adj_Close":166.01491,"Volume":25884400}
{"Symbol":"AAPL","Date":"2018-01-02","Open":170.16,"High":172.3,"Low":169.26,"Close":172.26,"Adj_Close":168.98732,"Volume":25555900}
{"Symbol":"AAPL","Date":"2018-01-03","Open":172.53,"High":174.55,"Low":171.96001,"Close":172.23,"Adj_Close":168.95789,"Volume":29517900}
{"Symbol":"AAPL","Date":"2018-01-04","Open":172.53999,"High":173.47,"Low":172.08,"Close":173.03,"Adj_Close":169.74271,"Volume":22434600}
{"Symbol":"AAPL","Date":"2018-01-05","Open":173.44,"High":175.36999,"Low":173.05,"Close":175,"Adj_Close":171.67528,"Volume":23660000}
{"Symbol":"AAPL","Date":"2018-01-08","Open":174.35001,"High":175.61,"Low":173.92999,"Close":174.35001,"Adj_Close":171.03763,"Volume":20567800}
{"Symbol":"AAPL","Date":"2018-01-09","Open":174.55,"High":175.06,"Low":173.41,"Close":174.33,"Adj_Close":171.018,"Volume":21584000}
{"Symbol":"AAPL","Date":"2018-01-10","Open":173.16,"High":174.3,"Low":173,"Close":174.28999,"Adj_Close":170.97876,"Volume":23959900}
{"Symbol":"AAPL","Date":"2018-01-11","Open":174.59,"High":175.49,"Low":174.49,"Close":175.28,"Adj_Close":171.94995,"Volume":18667700}
{"Symbol":"AAPL","Date":"2018-01-12","Open":176.17999,"High":177.36,"Low":175.64999,"Close":177.09,"Adj_Close":173.72557,"Volume":25226000}
{"Symbol":"AAPL","Date":"2018-01-16","Open":177.89999,"High":179.39,"Low":176.14,"Close":176.19,"Adj_Close":172.84268,"Volume":29565900}
{"Symbol":"AAPL","Date":"2018-01-17","Open":176.14999,"High":179.25,"Low":175.07001,"Close":179.10001,"Adj_Close":175.69739,"Volume":34386800}
{"Symbol":"AAPL","Date":"2018-01-18","Open":179.36999,"High":180.10001,"Low":178.25,"Close":179.26,"Adj_Close":175.85434,"Volume":31193400}
{"Symbol":"AAPL","Date":"2018-01-19","Open":178.61,"High":179.58,"Low":177.41,"Close":178.46001,"Adj_Close":175.06955,"Volume":32425100}
{"Symbol":"AAPL","Date":"2018-01-22","Open":177.3,"High":177.78,"Low":176.60001,"Close":177,"Adj_Close":173.63728,"Volume":27108600}
{"Symbol":"AAPL","Date":"2018-01-23","Open":177.3,"High":179.44,"Low":176.82001,"Close":177.03999,"Adj_Close":173.67651,"Volume":32689100}
{"Symbol":"AAPL","Date":"2018-01-24","Open":177.25,"High":177.3,"Low":173.2,"Close":174.22,"Adj_Close":170.91008,"Volume":51105100}
{"Symbol":"AAPL","Date":"2018-01-25","Open":174.51,"High":174.95,"Low":170.53,"Close":171.11,"Adj_Close":167.85916,"Volume":41529000}
{"Symbol":"AAPL","Date":"2018-01-26","Open":172,"High":172,"Low":170.06,"Close":171.51,"Adj_Close":168.25156,"Volume":39143000}
{"Symbol":"AAPL","Date":"2018-01-29","Open":170.16,"High":170.16,"Low":167.07001,"Close":167.96001,"Adj_Close":164.76901,"Volume":50640400}
{"Symbol":"AAPL","Date":"2018-01-30","Open":165.53,"High":167.36999,"Low":164.7,"Close":166.97,"Adj_Close":163.79784,"Volume":46048200}
{"Symbol":"AAPL","Date":"2018-01-31","Open":166.86999,"High":168.44,"Low":166.5,"Close":167.42999,"Adj_Close":164.24908,"Volume":32478900}
{"Symbol":"AAPL","Date":"2018-02-01","Open":167.17,"High":168.61999,"Low":166.76,"Close":167.78,"Adj_Close":164.59244,"Volume":47230800}
{"Symbol":"AAPL","Date":"2018-02-02","Open":166,"High":166.8,"Low":160.10001,"Close":160.5,"Adj_Close":157.45075,"Volume":86593800}
{"Symbol":"AAPL","Date":"2018-02-05","Open":159.10001,"High":163.88001,"Low":156,"Close":156.49,"Adj_Close":153.51695,"Volume":72738500}
{"Symbol":"AAPL","Date":"2018-02-06","Open":154.83,"High":163.72,"Low":154,"Close":163.03,"Adj_Close":159.93266,"Volume":68243800}
{"Symbol":"AAPL","Date":"2018-02-07","Open":163.09,"High":163.39999,"Low":159.07001,"Close":159.53999,"Adj_Close":156.50897,"Volume":51608600}
{"Symbol":"AAPL","Date":"2018-02-08","Open":160.28999,"High":161,"Low":155.03,"Close":155.14999,"Adj_Close":152.20239,"Volume":54390500}
{"Symbol":"AAPL","Date":"2018-02-09","Open":157.07001,"High":157.89,"Low":150.24,"Close":156.41,"Adj_Close":154.06406,"Volume":70672600}
{"Symbol":"AAPL","Date":"2018-02-12","Open":158.5,"High":163.89,"Low":157.51,"Close":162.71001,"Adj_Close":160.26956,"Volume":60819500}
{"Symbol":"AAPL","Date":"2018-02-13","Open":161.95,"High":164.75,"Low":161.64999,"Close":164.34,"Adj_Close":161.87511,"Volume":32549200}
{"Symbol":"AAPL","Date":"2018-02-14","Open":163.03999,"High":167.53999,"Low":162.88001,"Close":167.36999,"Adj_Close":164.85965,"Volume":40644900}
{"Symbol":"AAPL","Date":"2018-02-15","Open":169.78999,"High":173.09,"Low":169,"Close":172.99,"Adj_Close":170.39537,"Volume":51147200}
{"Symbol":"AAPL","Date":"2018-02-16","Open":172.36,"High":174.82001,"Low":171.77,"Close":172.42999,"Adj_Close":169.84376,"Volume":40176100}
{"Symbol":"AAPL","Date":"2018-02-20","Open":172.05,"High":174.26,"Low":171.42,"Close":171.85001,"Adj_Close":169.27246,"Volume":33930500}
{"Symbol":"AAPL","Date":"2018-02-21","Open":172.83,"High":174.11999,"Low":171.01,"Close":171.07001,"Adj_Close":168.50417,"Volume":37471600}
{"Symbol":"AAPL","Date":"2018-02-22","Open":171.8,"High":173.95,"Low":171.71001,"Close":172.5,"Adj_Close":169.9127,"Volume":30991900}
{"Symbol":"AAPL","Date":"2018-02-23","Open":173.67,"High":175.64999,"Low":173.53999,"Close":175.5,"Adj_Close":172.86771,"Volume":33812400}
{"Symbol":"AAPL","Date":"2018-02-26","Open":176.35001,"High":179.39,"Low":176.21001,"Close":178.97,"Adj_Close":176.28567,"Volume":38162200}
{"Symbol":"AAPL","Date":"2018-02-27","Open":179.10001,"High":180.48,"Low":178.16,"Close":178.39,"Adj_Close":175.71439,"Volume":38928100}
{"Symbol":"AAPL","Date":"2018-02-28","Open":179.26,"High":180.61999,"Low":178.05,"Close":178.11999,"Adj_Close":175.44841,"Volume":37782100}
{"Symbol":"AAPL","Date":"2018-03-01","Open":178.53999,"High":179.78,"Low":172.66,"Close":175,"Adj_Close":172.37521,"Volume":48802000}
{"Symbol":"AAPL","Date":"2018-03-02","Open":172.8,"High":176.3,"Low":172.45,"Close":176.21001,"Adj_Close":173.56708,"Volume":38454000}
{"Symbol":"AAPL","Date":"2018-03-05","Open":175.21001,"High":177.74,"Low":174.52,"Close":176.82001,"Adj_Close":174.16792,"Volume":28401400}
{"Symbol":"AAPL","Date":"2018-03-06","Open":177.91,"High":178.25,"Low":176.13001,"Close":176.67,"Adj_Close":174.02017,"Volume":23788500}
{"Symbol":"AAPL","Date":"2018-03-07","Open":174.94,"High":175.85001,"Low":174.27,"Close":175.03,"Adj_Close":172.40477,"Volume":31703500}
{"Symbol":"AAPL","Date":"2018-03-08","Open":175.48,"High":177.11999,"Low":175.07001,"Close":176.94,"Adj_Close":174.28612,"Volume":23774100}
{"Symbol":"AAPL","Date":"2018-03-09","Open":177.96001,"High":180,"Low":177.39,"Close":179.98,"Adj_Close":177.28052,"Volume":32185200}
{"Symbol":"AAPL","Date":"2018-03-12","Open":180.28999,"High":182.39,"Low":180.21001,"Close":181.72,"Adj_Close":178.99442,"Volume":32207100}
{"Symbol":"AAPL","Date":"2018-03-13","Open":182.59,"High":183.5,"Low":179.24,"Close":179.97,"Adj_Close":177.27066,"Volume":31693500}
{"Symbol":"AAPL","Date":"2018-03-14","Open":180.32001,"High":180.52,"Low":177.81,"Close":178.44,"Adj_Close":175.76361,"Volume":29368400}
{"Symbol":"AAPL","Date":"2018-03-15","Open":178.5,"High":180.24,"Low":178.07001,"Close":178.64999,"Adj_Close":175.97046,"Volume":22743800}
{"Symbol":"AAPL","Date":"2018-03-16","Open":178.64999,"High":179.11999,"Low":177.61999,"Close":178.02,"Adj_Close":175.34992,"Volume":39404700}
{"Symbol":"AAPL","Date":"2018-03-19","Open":177.32001,"High":177.47,"Low":173.66,"Close":175.3,"Adj_Close":172.67073,"Volume":33446800}
{"Symbol":"AAPL","Date":"2018-03-20","Open":175.24,"High":176.8,"Low":174.94,"Close":175.24,"Adj_Close":172.61162,"Volume":19649400}
{"Symbol":"AAPL","Date":"2018-03-21","Open":175.03999,"High":175.09,"Low":171.26,"Close":171.27,"Adj_Close":168.70116,"Volume":36338100}
{"Symbol":"AAPL","Date":"2018-03-22","Open":170,"High":172.67999,"Low":168.60001,"Close":168.85001,"Adj_Close":166.31746,"Volume":41490800}
{"Symbol":"AAPL","Date":"2018-03-23","Open":168.39,"High":169.92,"Low":164.94,"Close":164.94,"Adj_Close":162.46609,"Volume":41028800}
{"Symbol":"AAPL","Date":"2018-03-26","Open":168.07001,"High":173.10001,"Low":166.44,"Close":172.77,"Adj_Close":170.17868,"Volume":37541200}
{"Symbol":"AAPL","Date":"2018-03-27","Open":173.67999,"High":175.14999,"Low":166.92,"Close":168.34,"Adj_Close":165.81511,"Volume":40922600}
{"Symbol":"AAPL","Date":"2018-03-28","Open":167.25,"High":170.02,"Low":165.19,"Close":166.48,"Adj_Close":163.983,"Volume":41668500}
{"Symbol":"AAPL","Date":"2018-03-29","Open":167.81,"High":171.75,"Low":166.89999,"Close":167.78,"Adj_Close":165.2635,"Volume":38398500}
{"Symbol":"AAPL","Date":"2018-04-02","Open":166.64,"High":168.94,"Low":164.47,"Close":166.67999,"Adj_Close":164.18001,"Volume":37586800}
{"Symbol":"AAPL","Date":"2018-04-03","Open":167.64,"High":168.75,"Low":164.88001,"Close":168.39,"Adj_Close":165.86435,"Volume":30278000}
{"Symbol":"AAPL","Date":"2018-04-04","Open":164.88001,"High":172.01,"Low":164.77,"Close":171.61,"Adj_Close":169.03607,"Volume":34605500}
{"Symbol":"AAPL","Date":"2018-04-05","Open":172.58,"High":174.23,"Low":172.08,"Close":172.8,"Adj_Close":170.20821,"Volume":26933200}
{"Symbol":"AAPL","Date":"2018-04-06","Open":170.97,"High":172.48,"Low":168.2,"Close":168.38001,"Adj_Close":165.85452,"Volume":35005300}
{"Symbol":"AAPL","Date":"2018-04-09","Open":169.88001,"High":173.09,"Low":169.85001,"Close":170.05,"Adj_Close":167.49947,"Volume":29017700}
{"Symbol":"AAPL","Date":"2018-04-10","Open":173,"High":174,"Low":171.53,"Close":173.25,"Adj_Close":170.65146,"Volume":28408600}
{"Symbol":"AAPL","Date":"2018-04-11","Open":172.23,"High":173.92,"Low":171.7,"Close":172.44,"Adj_Close":169.85362,"Volume":22431600}
{"Symbol":"AAPL","Date":"2018-04-12","Open":173.41,"High":175,"Low":173.03999,"Close":174.14,"Adj_Close":171.52811,"Volume":22889300}
{"Symbol":"AAPL","Date":"2018-04-13","Open":174.78,"High":175.84,"Low":173.85001,"Close":174.73,"Adj_Close":172.10927,"Volume":25124300}
{"Symbol":"AAPL","Date":"2018-04-16","Open":175.03,"High":176.19,"Low":174.83,"Close":175.82001,"Adj_Close":173.18292,"Volume":21578400}
{"Symbol":"AAPL","Date":"2018-04-17","Open":176.49,"High":178.94,"Low":176.41,"Close":178.24,"Adj_Close":175.56662,"Volume":26509000}
{"Symbol":"AAPL","Date":"2018-04-18","Open":177.81,"High":178.82001,"Low":176.88001,"Close":177.84,"Adj_Close":175.17261,"Volume":20754500}
{"Symbol":"AAPL","Date":"2018-04-19","Open":173.76,"High":175.39,"Low":172.66,"Close":172.8,"Adj_Close":170.20821,"Volume":34808800}
{"Symbol":"AAPL","Date":"2018-04-20","Open":170.60001,"High":171.22,"Low":165.42999,"Close":165.72,"Adj_Close":163.23439,"Volume":65491100}
{"Symbol":"AAPL","Date":"2018-04-23","Open":166.83,"High":166.92,"Low":164.09,"Close":165.24,"Adj_Close":162.7616,"Volume":36515500}
{"Symbol":"AAPL","Date":"2018-04-24","Open":165.67,"High":166.33,"Low":161.22,"Close":162.94,"Adj_Close":160.49611,"Volume":33692000}
{"Symbol":"AAPL","Date":"2018-04-25","Open":162.61999,"High":165.42,"Low":162.41,"Close":163.64999,"Adj_Close":161.19545,"Volume":28382100}
{"Symbol":"AAPL","Date":"2018-04-26","Open":164.11999,"High":165.73,"Low":163.36999,"Close":164.22,"Adj_Close":161.75691,"Volume":27963000}
{"Symbol":"AAPL","Date":"2018-04-27","Open":164,"High":164.33,"Low":160.63001,"Close":162.32001,"Adj_Close":159.88541,"Volume":35655800}
{"Symbol":"AAPL","Date":"2018-04-30","Open":162.13001,"High":167.26,"Low":161.84,"Close":165.26,"Adj_Close":162.7813,"Volume":42427400}
{"Symbol":"AAPL","Date":"2018-05-01","Open":166.41,"High":169.2,"Low":165.27,"Close":169.10001,"Adj_Close":166.5637,"Volume":53569400}
{"Symbol":"AAPL","Date":"2018-05-02","Open":175.23,"High":177.75,"Low":173.8,"Close":176.57001,"Adj_Close":173.92168,"Volume":66539400}
{"Symbol":"AAPL","Date":"2018-05-03","Open":175.88001,"High":177.5,"Low":174.44,"Close":176.89,"Adj_Close":174.23686,"Volume":34068200}
{"Symbol":"AAPL","Date":"2018-05-04","Open":178.25,"High":184.25,"Low":178.17,"Close":183.83,"Adj_Close":181.07277,"Volume":56201300}
{"Symbol":"AAPL","Date":"2018-05-07","Open":185.17999,"High":187.67,"Low":184.75,"Close":185.16,"Adj_Close":182.38281,"Volume":42451400}
{"Symbol":"AAPL","Date":"2018-05-08","Open":184.99,"High":186.22,"Low":183.67,"Close":186.05,"Adj_Close":183.25948,"Volume":28402800}
{"Symbol":"AAPL","Date":"2018-05-09","Open":186.55,"High":187.39999,"Low":185.22,"Close":187.36,"Adj_Close":184.54984,"Volume":23211200}
{"Symbol":"AAPL","Date":"2018-05-10","Open":187.74,"High":190.36999,"Low":187.64999,"Close":190.03999,"Adj_Close":187.18962,"Volume":27989300}
{"Symbol":"AAPL","Date":"2018-05-11","Open":189.49,"High":190.06,"Low":187.45,"Close":188.59,"Adj_Close":186.47769,"Volume":26212200}
{"Symbol":"AAPL","Date":"2018-05-14","Open":189.01,"High":189.53,"Low":187.86,"Close":188.14999,"Adj_Close":186.04262,"Volume":20778800}
{"Symbol":"AAPL","Date":"2018-05-15","Open":186.78,"High":187.07001,"Low":185.10001,"Close":186.44,"Adj_Close":184.35178,"Volume":23695200}
{"Symbol":"AAPL","Date":"2018-05-16","Open":186.07001,"High":188.46001,"Low":186,"Close":188.17999,"Adj_Close":186.07227,"Volume":19183100}
{"Symbol":"AAPL","Date":"2018-05-17","Open":188,"High":188.91,"Low":186.36,"Close":186.99,"Adj_Close":184.89561,"Volume":17294000}
{"Symbol":"AAPL","Date":"2018-05-18","Open":187.19,"High":187.81,"Low":186.13001,"Close":186.31,"Adj_Close":184.22324,"Volume":18297700}
{"Symbol":"AAPL","Date":"2018-05-21","Open":188,"High":189.27,"Low":186.91,"Close":187.63001,"Adj_Close":185.52844,"Volume":18400800}
{"Symbol":"AAPL","Date":"2018-05-22","Open":188.38001,"High":188.88001,"Low":186.78,"Close":187.16,"Adj_Close":185.06372,"Volume":15240700}
{"Symbol":"AAPL","Date":"2018-05-23","Open":186.35001,"High":188.5,"Low":185.76,"Close":188.36,"Adj_Close":186.25026,"Volume":20058400}
{"Symbol":"AAPL","Date":"2018-05-24","Open":188.77,"High":188.84,"Low":186.21001,"Close":188.14999,"Adj_Close":186.04262,"Volume":23234000}
{"Symbol":"AAPL","Date":"2018-05-25","Open":188.23,"High":189.64999,"Low":187.64999,"Close":188.58,"Adj_Close":186.4678,"Volume":17461000}
{"Symbol":"AAPL","Date":"2018-05-29","Open":187.60001,"High":188.75,"Low":186.86999,"Close":187.89999,"Adj_Close":185.79542,"Volume":22514100}
{"Symbol":"AAPL","Date":"2018-05-30","Open":187.72,"High":188,"Low":186.78,"Close":187.5,"Adj_Close":185.39989,"Volume":18690500}
{"Symbol":"AAPL","Date":"2018-05-31","Open":187.22,"High":188.23,"Low":186.14,"Close":186.86999,"Adj_Close":184.77695,"Volume":27482800}
{"Symbol":"AAPL","Date":"2018-06-01","Open":187.99,"High":190.26,"Low":187.75,"Close":190.24,"Adj_Close":188.10922,"Volume":23442500}
{"Symbol":"AAPL","Date":"2018-06-04","Open":191.64,"High":193.42,"Low":191.35001,"Close":191.83,"Adj_Close":189.6814,"Volume":26266200}
{"Symbol":"AAPL","Date":"2018-06-05","Open":193.07001,"High":193.94,"Low":192.36,"Close":193.31,"Adj_Close":191.14482,"Volume":21566000}
{"Symbol":"AAPL","Date":"2018-06-06","Open":193.63001,"High":194.08,"Low":191.92,"Close":193.98,"Adj_Close":191.80731,"Volume":20933600}
{"Symbol":"AAPL","Date":"2018-06-07","Open":194.14,"High":194.2,"Low":192.34,"Close":193.46001,"Adj_Close":191.29315,"Volume":21347200}
{"Symbol":"AAPL","Date":"2018-06-08","Open":191.17,"High":192,"Low":189.77,"Close":191.7,"Adj_Close":189.55286,"Volume":26656800}
{"Symbol":"AAPL","Date":"2018-06-11","Open":191.35001,"High":191.97,"Low":190.21001,"Close":191.23,"Adj_Close":189.08813,"Volume":18308500}
{"Symbol":"AAPL","Date":"2018-06-12","Open":191.39,"High":192.61,"Low":191.14999,"Close":192.28,"Adj_Close":190.12636,"Volume":16911100}
{"Symbol":"AAPL","Date":"2018-06-13","Open":192.42,"High":192.88001,"Low":190.44,"Close":190.7,"Adj_Close":188.56406,"Volume":21638400}
{"Symbol":"AAPL","Date":"2018-06-14","Open":191.55,"High":191.57001,"Low":190.22,"Close":190.8,"Adj_Close":188.66293,"Volume":21610100}
{"Symbol":"AAPL","Date":"2018-06-15","Open":190.03,"High":190.16,"Low":188.26,"Close":188.84,"Adj_Close":186.72488,"Volume":61719200}
{"Symbol":"AAPL","Date":"2018-06-18","Open":187.88001,"High":189.22,"Low":187.2,"Close":188.74,"Adj_Close":186.62602,"Volume":18484900}
{"Symbol":"AAPL","Date":"2018-06-19","Open":185.14,"High":186.33,"Low":183.45,"Close":185.69,"Adj_Close":183.61017,"Volume":33578500}
{"Symbol":"AAPL","Date":"2018-06-20","Open":186.35001,"High":187.2,"Low":185.73,"Close":186.5,"Adj_Close":184.4111,"Volume":20628700}
{"Symbol":"AAPL","Date":"2018-06-21","Open":187.25,"High":188.35001,"Low":184.94,"Close":185.46001,"Adj_Close":183.38275,"Volume":25711900}
{"Symbol":"AAPL","Date":"2018-06-22","Open":186.11999,"High":186.14999,"Low":184.7,"Close":184.92,"Adj_Close":182.84878,"Volume":27200400}
{"Symbol":"AAPL","Date":"2018-06-25","Open":183.39999,"High":184.92,"Low":180.73,"Close":182.17,"Adj_Close":180.12961,"Volume":31663100}
{"Symbol":"AAPL","Date":"2018-06-26","Open":182.99,"High":186.53,"Low":182.53999,"Close":184.42999,"Adj_Close":182.36429,"Volume":24569200}
{"Symbol":"AAPL","Date":"2018-06-27","Open":185.23,"High":187.28,"Low":184.03,"Close":184.16,"Adj_Close":182.09732,"Volume":25285300}
{"Symbol":"AAPL","Date":"2018-06-28","Open":184.10001,"High":186.21001,"Low":183.8,"Close":185.5,"Adj_Close":183.4223,"Volume":17365200}
{"Symbol":"AAPL","Date":"2018-06-29","Open":186.28999,"High":187.19,"Low":182.91,"Close":185.11,"Adj_Close":183.03668,"Volume":22737700}
{"Symbol":"AAPL","Date":"2018-07-02","Open":183.82001,"High":187.3,"Low":183.42,"Close":187.17999,"Adj_Close":185.08347,"Volume":17731300}
{"Symbol":"AAPL","Date":"2018-07-03","Open":187.78999,"High":187.95,"Low":183.53999,"Close":183.92,"Adj_Close":181.85998,"Volume":13954800}
{"Symbol":"AAPL","Date":"2018-07-05","Open":185.26,"High":186.41,"Low":184.28,"Close":185.39999,"Adj_Close":183.32341,"Volume":16604200}
{"Symbol":"AAPL","Date":"2018-07-06","Open":185.42,"High":188.42999,"Low":185.2,"Close":187.97,"Adj_Close":185.86465,"Volume":17485200}
{"Symbol":"AAPL","Date":"2018-07-09","Open":189.5,"High":190.67999,"Low":189.3,"Close":190.58,"Adj_Close":188.4454,"Volume":19756600}
{"Symbol":"AAPL","Date":"2018-07-10","Open":190.71001,"High":191.28,"Low":190.17999,"Close":190.35001,"Adj_Close":188.21797,"Volume":15939100}
{"Symbol":"AAPL","Date":"2018-07-11","Open":188.5,"High":189.78,"Low":187.61,"Close":187.88001,"Adj_Close":185.77565,"Volume":18831500}
{"Symbol":"AAPL","Date":"2018-07-12","Open":189.53,"High":191.41,"Low":189.31,"Close":191.03,"Adj_Close":188.89037,"Volume":18041100}
{"Symbol":"AAPL","Date":"2018-07-13","Open":191.08,"High":191.84,"Low":190.89999,"Close":191.33,"Adj_Close":189.18701,"Volume":12513900}
{"Symbol":"AAPL","Date":"2018-07-16","Open":191.52,"High":192.64999,"Low":190.42,"Close":190.91,"Adj_Close":188.77171,"Volume":15043100}
{"Symbol":"AAPL","Date":"2018-07-17","Open":189.75,"High":191.86999,"Low":189.2,"Close":191.45,"Adj_Close":189.30566,"Volume":15534500}
{"Symbol":"AAPL","Date":"2018-07-18","Open":191.78,"High":191.8,"Low":189.92999,"Close":190.39999,"Adj_Close":188.26741,"Volume":16393400}
{"Symbol":"AAPL","Date":"2018-07-19","Open":189.69,"High":192.55,"Low":189.69,"Close":191.88001,"Adj_Close":189.73085,"Volume":20286800}
{"Symbol":"AAPL","Date":"2018-07-20","Open":191.78,"High":192.42999,"Low":190.17,"Close":191.44,"Adj_Close":189.29578,"Volume":20676200}
{"Symbol":"AAPL","Date":"2018-07-23","Open":190.67999,"High":191.96001,"Low":189.56,"Close":191.61,"Adj_Close":189.46387,"Volume":15989400}
{"Symbol":"AAPL","Date":"2018-07-24","Open":192.45,"High":193.66,"Low":192.05,"Close":193,"Adj_Close":190.8383,"Volume":18697900}
{"Symbol":"AAPL","Date":"2018-07-25","Open":193.06,"High":194.85001,"Low":192.42999,"Close":194.82001,"Adj_Close":192.63792,"Volume":16709900}
{"Symbol":"AAPL","Date":"2018-07-26","Open":194.61,"High":195.96001,"Low":193.61,"Close":194.21001,"Adj_Close":192.03476,"Volume":19076000}
{"Symbol":"AAPL","Date":"2018-07-27","Open":194.99,"High":195.19,"Low":190.10001,"Close":190.98,"Adj_Close":188.84091,"Volume":24024000}
{"Symbol":"AAPL","Date":"2018-07-30","Open":191.89999,"High":192.2,"Low":189.07001,"Close":189.91,"Adj_Close":187.78291,"Volume":21029500}
{"Symbol":"AAPL","Date":"2018-07-31","Open":190.3,"High":192.14,"Low":189.34,"Close":190.28999,"Adj_Close":188.15865,"Volume":39373000}
{"Symbol":"AAPL","Date":"2018-08-01","Open":199.13001,"High":201.76,"Low":197.31,"Close":201.5,"Adj_Close":199.24309,"Volume":67935700}
{"Symbol":"AAPL","Date":"2018-08-02","Open":200.58,"High":208.38001,"Low":200.35001,"Close":207.39,"Adj_Close":205.06712,"Volume":62404000}
{"Symbol":"AAPL","Date":"2018-08-03","Open":207.03,"High":208.74,"Low":205.48,"Close":207.99,"Adj_Close":205.66042,"Volume":33447400}
{"Symbol":"AAPL","Date":"2018-08-06","Open":208,"High":209.25,"Low":207.07001,"Close":209.07001,"Adj_Close":206.72832,"Volume":25425400}
{"Symbol":"AAPL","Date":"2018-08-07","Open":209.32001,"High":209.5,"Low":206.76,"Close":207.11,"Adj_Close":204.79027,"Volume":25587400}
{"Symbol":"AAPL","Date":"2018-08-08","Open":206.05,"High":207.81,"Low":204.52,"Close":207.25,"Adj_Close":204.9287,"Volume":22525500}
{"Symbol":"AAPL","Date":"2018-08-09","Open":207.28,"High":209.78,"Low":207.2,"Close":208.88001,"Adj_Close":206.54044,"Volume":23469200}
{"Symbol":"AAPL","Date":"2018-08-10","Open":207.36,"High":209.10001,"Low":206.67,"Close":207.53,"Adj_Close":205.92523,"Volume":24611200}
{"Symbol":"AAPL","Date":"2018-08-13","Open":207.7,"High":210.95,"Low":207.7,"Close":208.86999,"Adj_Close":207.25488,"Volume":25869100}
{"Symbol":"AAPL","Date":"2018-08-14","Open":210.16,"High":210.56,"Low":208.26,"Close":209.75,"Adj_Close":208.12807,"Volume":20748000}
{"Symbol":"AAPL","Date":"2018-08-15","Open":209.22,"High":210.74,"Low":208.33,"Close":210.24,"Adj_Close":208.61427,"Volume":28807600}
{"Symbol":"AAPL","Date":"2018-08-16","Open":211.75,"High":213.81,"Low":211.47,"Close":213.32001,"Adj_Close":211.67047,"Volume":28500400}
{"Symbol":"AAPL","Date":"2018-08-17","Open":213.44,"High":217.95,"Low":213.16,"Close":217.58,"Adj_Close":215.89752,"Volume":35427000}
{"Symbol":"AAPL","Date":"2018-08-20","Open":218.10001,"High":219.17999,"Low":215.11,"Close":215.46001,"Adj_Close":213.79393,"Volume":30287700}
{"Symbol":"AAPL","Date":"2018-08-21","Open":216.8,"High":217.19,"Low":214.03,"Close":215.03999,"Adj_Close":213.37717,"Volume":26159800}
{"Symbol":"AAPL","Date":"2018-08-22","Open":214.10001,"High":216.36,"Low":213.84,"Close":215.05,"Adj_Close":213.38709,"Volume":19018100}
{"Symbol":"AAPL","Date":"2018-08-23","Open":214.64999,"High":217.05,"Low":214.60001,"Close":215.49,"Adj_Close":213.82369,"Volume":18883200}
{"Symbol":"AAPL","Date":"2018-08-24","Open":216.60001,"High":216.89999,"Low":215.11,"Close":216.16,"Adj_Close":214.4885,"Volume":18476400}
{"Symbol":"AAPL","Date":"2018-08-27","Open":217.14999,"High":218.74,"Low":216.33,"Close":217.94,"Adj_Close":216.25475,"Volume":20525100}
{"Symbol":"AAPL","Date":"2018-08-28","Open":219.01,"High":220.53999,"Low":218.92,"Close":219.7,"Adj_Close":218.00113,"Volume":22776800}
{"Symbol":"AAPL","Date":"2018-08-29","Open":220.14999,"High":223.49,"Low":219.41,"Close":222.98,"Adj_Close":221.25575,"Volume":27254800}
{"Symbol":"AAPL","Date":"2018-08-30","Open":223.25,"High":228.26,"Low":222.39999,"Close":225.03,"Adj_Close":223.28992,"Volume":48793800}
{"Symbol":"AAPL","Date":"2018-08-31","Open":226.51,"High":228.86999,"Low":226,"Close":227.63001,"Adj_Close":225.86981,"Volume":43340100}
{"Symbol":"AAPL","Date":"2018-09-04","Open":228.41,"High":229.17999,"Low":226.63001,"Close":228.36,"Adj_Close":226.59416,"Volume":27390100}
{"Symbol":"AAPL","Date":"2018-09-05","Open":228.99,"High":229.67,"Low":225.10001,"Close":226.86999,"Adj_Close":225.11568,"Volume":33333000}
{"Symbol":"AAPL","Date":"2018-09-06","Open":226.23,"High":227.35001,"Low":221.3,"Close":223.10001,"Adj_Close":221.37485,"Volume":34290000}
{"Symbol":"AAPL","Date":"2018-09-07","Open":221.85001,"High":225.36999,"Low":220.71001,"Close":221.3,"Adj_Close":219.58876,"Volume":37619800}
{"Symbol":"AAPL","Date":"2018-09-10","Open":220.95,"High":221.85001,"Low":216.47,"Close":218.33,"Adj_Close":216.64172,"Volume":39516500}
{"Symbol":"AAPL","Date":"2018-09-11","Open":218.01,"High":224.3,"Low":216.56,"Close":223.85001,"Adj_Close":222.11905,"Volume":35749000}
{"Symbol":"AAPL","Date":"2018-09-12","Open":224.94,"High":225,"Low":219.84,"Close":221.07001,"Adj_Close":219.36055,"Volume":49278700}
{"Symbol":"AAPL","Date":"2018-09-13","Open":223.52,"High":228.35001,"Low":222.57001,"Close":226.41,"Adj_Close":224.65926,"Volume":41706400}
{"Symbol":"AAPL","Date":"2018-09-14","Open":225.75,"High":226.84,"Low":222.52,"Close":223.84,"Adj_Close":222.1091,"Volume":31999300}
{"Symbol":"AAPL","Date":"2018-09-17","Open":222.14999,"High":222.95,"Low":217.27,"Close":217.88001,"Adj_Close":216.19521,"Volume":37195100}
{"Symbol":"AAPL","Date":"2018-09-18","Open":217.78999,"High":221.85001,"Low":217.11999,"Close":218.24,"Adj_Close":216.55241,"Volume":31571700}
{"Symbol":"AAPL","Date":"2018-09-19","Open":218.5,"High":219.61999,"Low":215.3,"Close":218.36999,"Adj_Close":216.68141,"Volume":27123800}
{"Symbol":"AAPL","Date":"2018-09-20","Open":220.24,"High":222.28,"Low":219.14999,"Close":220.03,"Adj_Close":218.32858,"Volume":26608800}
{"Symbol":"AAPL","Date":"2018-09-21","Open":220.78,"High":221.36,"Low":217.28999,"Close":217.66,"Adj_Close":215.97691,"Volume":96246700}
{"Symbol":"AAPL","Date":"2018-09-24","Open":216.82001,"High":221.26,"Low":216.63001,"Close":220.78999,"Adj_Close":219.08269,"Volume":27693400}
{"Symbol":"AAPL","Date":"2018-09-25","Open":219.75,"High":222.82001,"Low":219.7,"Close":222.19,"Adj_Close":220.47188,"Volume":24554400}
{"Symbol":"AAPL","Date":"2018-09-26","Open":221,"High":223.75,"Low":219.76,"Close":220.42,"Adj_Close":218.71556,"Volume":23984700}
{"Symbol":"AAPL","Date":"2018-09-27","Open":223.82001,"High":226.44,"Low":223.53999,"Close":224.95,"Adj_Close":223.21053,"Volume":30181200}
{"Symbol":"AAPL","Date":"2018-09-28","Open":224.78999,"High":225.84,"Low":224.02,"Close":225.74,"Adj_Close":223.99443,"Volume":22929400}
{"Symbol":"AAPL","Date":"2018-10-01","Open":227.95,"High":229.42,"Low":226.35001,"Close":227.26,"Adj_Close":225.50267,"Volume":23600800}
{"Symbol":"AAPL","Date":"2018-10-02","Open":227.25,"High":230,"Low":226.63001,"Close":229.28,"Adj_Close":227.50705,"Volume":24788200}
{"Symbol":"AAPL","Date":"2018-10-03","Open":230.05,"High":233.47,"Low":229.78,"Close":232.07001,"Adj_Close":230.27548,"Volume":28654800}
{"Symbol":"AAPL","Date":"2018-10-04","Open":230.78,"High":232.35001,"Low":226.73,"Close":227.99,"Adj_Close":226.22704,"Volume":32042000}
{"Symbol":"AAPL","Date":"2018-10-05","Open":227.96001,"High":228.41,"Low":220.58,"Close":224.28999,"Adj_Close":222.55563,"Volume":33580500}
{"Symbol":"AAPL","Date":"2018-10-08","Open":222.21001,"High":224.8,"Low":220.2,"Close":223.77,"Adj_Close":222.03966,"Volume":29663900}
{"Symbol":"AAPL","Date":"2018-10-09","Open":223.64,"High":227.27,"Low":222.25,"Close":226.86999,"Adj_Close":225.11568,"Volume":26891000}
{"Symbol":"AAPL","Date":"2018-10-10","Open":225.46001,"High":226.35001,"Low":216.05,"Close":216.36,"Adj_Close":214.68697,"Volume":41990600}
{"Symbol":"AAPL","Date":"2018-10-11","Open":214.52,"High":219.5,"Low":212.32001,"Close":214.45,"Adj_Close":212.79172,"Volume":53124400}
{"Symbol":"AAPL","Date":"2018-10-12","Open":220.42,"High":222.88001,"Low":216.84,"Close":222.11,"Adj_Close":220.3925,"Volume":40337900}
{"Symbol":"AAPL","Date":"2018-10-15","Open":221.16,"High":221.83,"Low":217.27,"Close":217.36,"Adj_Close":215.67923,"Volume":30791000}
{"Symbol":"AAPL","Date":"2018-10-16","Open":218.92999,"High":222.99,"Low":216.76,"Close":222.14999,"Adj_Close":220.43218,"Volume":29184000}
{"Symbol":"AAPL","Date":"2018-10-17","Open":222.3,"High":222.64,"Low":219.34,"Close":221.19,"Adj_Close":219.47961,"Volume":22885400}
{"Symbol":"AAPL","Date":"2018-10-18","Open":217.86,"High":219.74,"Low":213,"Close":216.02,"Adj_Close":214.34958,"Volume":32581300}
{"Symbol":"AAPL","Date":"2018-10-19","Open":218.06,"High":221.26,"Low":217.42999,"Close":219.31,"Adj_Close":217.61415,"Volume":33078700}
{"Symbol":"AAPL","Date":"2018-10-22","Open":219.78999,"High":223.36,"Low":218.94,"Close":220.64999,"Adj_Close":218.94377,"Volume":28792100}
{"Symbol":"AAPL","Date":"2018-10-23","Open":215.83,"High":223.25,"Low":214.7,"Close":222.73,"Adj_Close":221.00769,"Volume":38767800}
{"Symbol":"AAPL","Date":"2018-10-24","Open":222.60001,"High":224.23,"Low":214.53999,"Close":215.09,"Adj_Close":213.42677,"Volume":40925500}
{"Symbol":"AAPL","Date":"2018-10-25","Open":217.71001,"High":221.38001,"Low":216.75,"Close":219.8,"Adj_Close":218.10036,"Volume":29855800}
{"Symbol":"AAPL","Date":"2018-10-26","Open":215.89999,"High":220.19,"Low":212.67,"Close":216.3,"Adj_Close":214.62741,"Volume":47258400}
{"Symbol":"AAPL","Date":"2018-10-29","Open":219.19,"High":219.69,"Low":206.09,"Close":212.24,"Adj_Close":210.59883,"Volume":45935500}
{"Symbol":"AAPL","Date":"2018-10-30","Open":211.14999,"High":215.17999,"Low":209.27,"Close":213.3,"Adj_Close":211.65062,"Volume":36660000}
{"Symbol":"AAPL","Date":"2018-10-31","Open":216.88001,"High":220.45,"Low":216.61999,"Close":218.86,"Adj_Close":217.16762,"Volume":38358900}
{"Symbol":"AAPL","Date":"2018-11-01","Open":219.05,"High":222.36,"Low":216.81,"Close":222.22,"Adj_Close":220.50163,"Volume":58323200}
{"Symbol":"AAPL","Date":"2018-11-02","Open":209.55,"High":213.64999,"Low":205.42999,"Close":207.48,"Adj_Close":205.87561,"Volume":91328700}
{"Symbol":"AAPL","Date":"2018-11-05","Open":204.3,"High":204.39,"Low":198.17,"Close":201.59,"Adj_Close":200.03116,"Volume":66163700}
{"Symbol":"AAPL","Date":"2018-11-06","Open":201.92,"High":204.72,"Low":201.69,"Close":203.77,"Adj_Close":202.19432,"Volume":31882900}
{"Symbol":"AAPL","Date":"2018-11-07","Open":205.97,"High":210.06,"Low":204.13001,"Close":209.95,"Adj_Close":208.32651,"Volume":33424400}
{"Symbol":"AAPL","Date":"2018-11-08","Open":209.98,"High":210.11999,"Low":206.75,"Close":208.49,"Adj_Close":207.59966,"Volume":25362600}
{"Symbol":"AAPL","Date":"2018-11-09","Open":205.55,"High":206.01,"Low":202.25,"Close":204.47,"Adj_Close":203.59682,"Volume":34365800}
{"Symbol":"AAPL","Date":"2018-11-12","Open":199,"High":199.85001,"Low":193.78999,"Close":194.17,"Adj_Close":193.34079,"Volume":51135500}
{"Symbol":"AAPL","Date":"2018-11-13","Open":191.63001,"High":197.17999,"Low":191.45,"Close":192.23,"Adj_Close":191.40907,"Volume":46882900}
{"Symbol":"AAPL","Date":"2018-11-14","Open":193.89999,"High":194.48,"Low":185.92999,"Close":186.8,"Adj_Close":186.00227,"Volume":60801000}
{"Symbol":"AAPL","Date":"2018-11-15","Open":188.39,"High":191.97,"Low":186.89999,"Close":191.41,"Adj_Close":190.59259,"Volume":46478800}
{"Symbol":"AAPL","Date":"2018-11-16","Open":190.5,"High":194.97,"Low":189.46001,"Close":193.53,"Adj_Close":192.70354,"Volume":36928300}
{"Symbol":"AAPL","Date":"2018-11-19","Open":190,"High":190.7,"Low":184.99,"Close":185.86,"Adj_Close":185.06628,"Volume":41925300}
{"Symbol":"AAPL","Date":"2018-11-20","Open":178.36999,"High":181.47,"Low":175.51,"Close":176.98,"Adj_Close":176.2242,"Volume":67825200}
{"Symbol":"AAPL","Date":"2018-11-21","Open":179.73,"High":180.27,"Low":176.55,"Close":176.78,"Adj_Close":176.02506,"Volume":31124200}
{"Symbol":"AAPL","Date":"2018-11-23","Open":174.94,"High":176.60001,"Low":172.10001,"Close":172.28999,"Adj_Close":171.55423,"Volume":23624000}
{"Symbol":"AAPL","Date":"2018-11-26","Open":174.24,"High":174.95,"Low":170.26,"Close":174.61999,"Adj_Close":173.87428,"Volume":44998500}
{"Symbol":"AAPL","Date":"2018-11-27","Open":171.51,"High":174.77,"Low":170.88001,"Close":174.24,"Adj_Close":173.49591,"Volume":41387400}
{"Symbol":"AAPL","Date":"2018-11-28","Open":176.73,"High":181.28999,"Low":174.92999,"Close":180.94,"Adj_Close":180.1673,"Volume":46062500}
{"Symbol":"AAPL","Date":"2018-11-29","Open":182.66,"High":182.8,"Low":177.7,"Close":179.55,"Adj_Close":178.78323,"Volume":41770000}
{"Symbol":"AAPL","Date":"2018-11-30","Open":180.28999,"High":180.33,"Low":177.03,"Close":178.58,"Adj_Close":177.81738,"Volume":39531500}
{"Symbol":"AAPL","Date":"2018-12-03","Open":184.46001,"High":184.94,"Low":181.21001,"Close":184.82001,"Adj_Close":184.03073,"Volume":40802500}
{"Symbol":"AAPL","Date":"2018-12-04","Open":180.95,"High":182.39,"Low":176.27,"Close":176.69,"Adj_Close":175.93545,"Volume":41344300}
{"Symbol":"AAPL","Date":"2018-12-06","Open":171.76,"High":174.78,"Low":170.42,"Close":174.72,"Adj_Close":173.97386,"Volume":43098400}
{"Symbol":"AAPL","Date":"2018-12-07","Open":173.49,"High":174.49,"Low":168.3,"Close":168.49,"Adj_Close":167.77048,"Volume":42281600}
{"Symbol":"AAPL","Date":"2018-12-10","Open":165,"High":170.09,"Low":163.33,"Close":169.60001,"Adj_Close":168.87573,"Volume":62026000}
{"Symbol":"AAPL","Date":"2018-12-11","Open":171.66,"High":171.78999,"Low":167,"Close":168.63001,"Adj_Close":167.90987,"Volume":47281700}
{"Symbol":"AAPL","Date":"2018-12-12","Open":170.39999,"High":171.92,"Low":169.02,"Close":169.10001,"Adj_Close":168.37787,"Volume":35627700}
{"Symbol":"AAPL","Date":"2018-12-13","Open":170.49,"High":172.57001,"Low":169.55,"Close":170.95,"Adj_Close":170.21995,"Volume":31898600}
{"Symbol":"AAPL","Date":"2018-12-14","Open":169,"High":169.08,"Low":165.28,"Close":165.48,"Adj_Close":164.77331,"Volume":40703700}
{"Symbol":"AAPL","Date":"2018-12-17","Open":165.45,"High":168.35001,"Low":162.73,"Close":163.94,"Adj_Close":163.2399,"Volume":44287900}
{"Symbol":"AAPL","Date":"2018-12-18","Open":165.38001,"High":167.53,"Low":164.39,"Close":166.07001,"Adj_Close":165.36081,"Volume":33841500}
{"Symbol":"AAPL","Date":"2018-12-19","Open":166,"High":167.45,"Low":159.09,"Close":160.89,"Adj_Close":160.20293,"Volume":49047300}
{"Symbol":"AAPL","Date":"2018-12-20","Open":160.39999,"High":162.11,"Low":155.3,"Close":156.83,"Adj_Close":156.16026,"Volume":64773000}
{"Symbol":"AAPL","Date":"2018-12-21","Open":156.86,"High":158.16,"Low":149.63001,"Close":150.73,"Adj_Close":150.0863,"Volume":95744600}
{"Symbol":"AAPL","Date":"2018-12-24","Open":148.14999,"High":151.55,"Low":146.59,"Close":146.83,"Adj_Close":146.20297,"Volume":37169200}
{"Symbol":"AAPL","Date":"2018-12-26","Open":148.3,"High":157.23,"Low":146.72,"Close":157.17,"Adj_Close":156.49881,"Volume":58582500}
{"Symbol":"AAPL","Date":"2018-12-27","Open":155.84,"High":156.77,"Low":150.07001,"Close":156.14999,"Adj_Close":155.48315,"Volume":53117100}
{"Symbol":"AAPL","Date":"2018-12-28","Open":157.5,"High":158.52,"Low":154.55,"Close":156.23,"Adj_Close":155.56282,"Volume":42291400}
{"Symbol":"AAPL","Date":"2018-12-31","Open":158.53,"High":159.36,"Low":156.48,"Close":157.74,"Adj_Close":157.06638,"Volume":35003500}
{"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":5221400}
{"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":2263900}
{"Symbol":"AMZN","Date":"2018-05-14","Open":1604,"High":1611.18005,"Low":1600.05005,"Close":1601.54004,"Adj_Close":1601.54004,"Volume":2509500}
{"Symbol":"AMZN","Date":"2018-05-15","Open":1587.80005,"High":1587.80005,"Low":1565.21997,"Close":1576.12,"Adj_Close":1576.12,"Volume":5077500}
{"Symbol":"AMZN","Date":"2018-05-16","Open":1577.5,"High":1594.43005,"Low":1576.67004,"Close":1587.28003,"Adj_Close":1587.28003,"Volume":2570600}
{"Symbol":"AMZN","Date":"2018-05-17","Open":1580.56006,"High":1594.04004,"Low":1573,"Close":1581.76001,"Adj_Close":1581.76001,"Volume":2147600}
{"Symbol":"AMZN","Date":"2018-05-18","Open":1581.32996,"High":1583.58997,"Low":1572.09998,"Close":1574.37,"Adj_Close":1574.37,"Volume":2642600}
{"Symbol":"AMZN","Date":"2018-05-21","Open":1585,"High":1592.05005,"Low":1575,"Close":1585.45996,"Adj_Close":1585.45996,"Volume":2925200}
{"Symbol":"AMZN","Date":"2018-05-22","Open":1589.89001,"High":1589.89001,"Low":1575.25,"Close":1581.40002,"Adj_Close":1581.40002,"Volume":2115600}
{"Symbol":"AMZN","Date":"2018-05-23","Open":1571.05005,"High":1601.85999,"Low":1566.33997,"Close":1601.85999,"Adj_Close":1601.85999,"Volume":3299800}
{"Symbol":"AMZN","Date":"2018-05-24","Open":1598.03003,"High":1608.23999,"Low":1588.38,"Close":1603.06995,"Adj_Close":1603.06995,"Volume":3430000}
{"Symbol":"AMZN","Date":"2018-05-25","Open":1603,"High":1614.12,"Low":1600.44995,"Close":1610.15002,"Adj_Close":1610.15002,"Volume":2698400}
{"Symbol":"AMZN","Date":"2018-05-29","Open":1600.70996,"High":1621.79004,"Low":1600.15002,"Close":1612.87,"Adj_Close":1612.87,"Volume":3846500}
{"Symbol":"AMZN","Date":"2018-05-30","Open":1618.09998,"High":1626,"Low":1612.93005,"Close":1624.89001,"Adj_Close":1624.89001,"Volume":2907400}
{"Symbol":"AMZN","Date":"2018-05-31","Open":1623,"High":1635,"Low":1621.34998,"Close":1629.62,"Adj_Close":1629.62,"Volume":3166300}
{"Symbol":"AMZN","Date":"2018-06-01","Open":1637.03003,"High":1646.72998,"Low":1635.08997,"Close":1641.54004,"Adj_Close":1641.54004,"Volume":3313400}
{"Symbol":"AMZN","Date":"2018-06-04","Open":1648.90002,"High":1665.68005,"Low":1645.48999,"Close":1665.27002,"Adj_Close":1665.27002,"Volume":3187700}
{"Symbol":"AMZN","Date":"2018-06-05","Open":1672.98999,"High":1699,"Low":1670.06006,"Close":1696.34998,"Adj_Close":1696.34998,"Volume":4782200}
{"Symbol":"AMZN","Date":"2018-06-06","Open":1704.51001,"High":1714.5,"Low":1686.46997,"Close":1695.75,"Adj_Close":1695.75,"Volume":5473200}
{"Symbol":"AMZN","Date":"2018-06-07","Open":1698.56006,"High":1699.90002,"Low":1676.10999,"Close":1689.30005,"Adj_Close":1689.30005,"Volume":3765700}
{"Symbol":"AMZN","Date":"2018-06-08","Open":1681.12,"High":1689.43994,"Low":1673.01001,"Close":1683.98999,"Adj_Close":1683.98999,"Volume":2955100}
{"Symbol":"AMZN","Date":"2018-06-11","Open":1681.51001,"High":1694.23999,"Low":1680.58997,"Close":1689.12,"Adj_Close":1689.12,"Volume":2335500}
{"Symbol":"AMZN","Date":"2018-06-12","Open":1693,"High":1699.51001,"Low":1691.52002,"Close":1698.75,"Adj_Close":1698.75,"Volume":2259200}
{"Symbol":"AMZN","Date":"2018-06-13","Open":1702.81006,"High":1713.75,"Low":1700.12,"Close":1704.85999,"Adj_Close":1704.85999,"Volume":3327500}
{"Symbol":"AMZN","Date":"2018-06-14","Open":1713.47998,"High":1724.80005,"Low":1708.87,"Close":1723.85999,"Adj_Close":1723.85999,"Volume":3174400}
{"Symbol":"AMZN","Date":"2018-06-15","Open":1714,"High":1720.87,"Low":1708.52002,"Close":1715.96997,"Adj_Close":1715.96997,"Volume":4777600}
{"Symbol":"AMZN","Date":"2018-06-18","Open":1706.26001,"High":1726.73999,"Low":1702.56006,"Close":1723.79004,"Adj_Close":1723.79004,"Volume":3107700}
{"Symbol":"AMZN","Date":"2018-06-19","Open":1709.04004,"High":1736.10999,"Low":1700.39001,"Close":1734.78003,"Adj_Close":1734.78003,"Volume":4290100}
{"Symbol":"AMZN","Date":"2018-06-20","Open":1742.5,"High":1762.93005,"Low":1741.35999,"Close":1750.07996,"Adj_Close":1750.07996,"Volume":4332600}
{"Symbol":"AMZN","Date":"2018-06-21","Open":1760,"High":1763.09998,"Low":1717.56006,"Close":1730.21997,"Adj_Close":1730.21997,"Volume":4941100}
{"Symbol":"AMZN","Date":"2018-06-22","Open":1742.62,"High":1743,"Low":1711.90002,"Close":1715.67004,"Adj_Close":1715.67004,"Volume":4075100}
{"Symbol":"AMZN","Date":"2018-06-25","Open":1702.51001,"High":1705,"Low":1646.31006,"Close":1663.15002,"Adj_Close":1663.15002,"Volume":7511200}
{"Symbol":"AMZN","Date":"2018-06-26","Open":1672.37,"High":1701.56995,"Low":1663.33997,"Close":1691.08997,"Adj_Close":1691.08997,"Volume":4386600}
{"Symbol":"AMZN","Date":"2018-06-27","Open":1708.10999,"High":1711.94995,"Low":1660,"Close":1660.51001,"Adj_Close":1660.51001,"Volume":4872200}
{"Symbol":"AMZN","Date":"2018-06-28","Open":1672.54004,"High":1705.5,"Low":1661.17004,"Close":1701.44995,"Adj_Close":1701.44995,"Volume":4529700}
{"Symbol":"AMZN","Date":"2018-06-29","Open":1717,"High":1723.41003,"Low":1694.31995,"Close":1699.80005,"Adj_Close":1699.80005,"Volume":4543500}
{"Symbol":"AMZN","Date":"2018-07-02","Open":1682.69995,"High":1713.89001,"Low":1678.06006,"Close":1713.78003,"Adj_Close":1713.78003,"Volume":3185700}
{"Symbol":"AMZN","Date":"2018-07-03","Open":1723.95996,"High":1725,"Low":1692.47998,"Close":1693.95996,"Adj_Close":1693.95996,"Volume":2177300}
{"Symbol":"AMZN","Date":"2018-07-05","Open":1705.38,"High":1710.68994,"Low":1682.15002,"Close":1699.72998,"Adj_Close":1699.72998,"Volume":2983100}
{"Symbol":"AMZN","Date":"2018-07-06","Open":1696,"High":1715.27002,"Low":1691.67004,"Close":1710.63,"Adj_Close":1710.63,"Volume":2650300}
{"Symbol":"AMZN","Date":"2018-07-09","Open":1724.05005,"High":1739.56006,"Low":1716.22998,"Close":1739.02002,"Adj_Close":1739.02002,"Volume":3012000}
{"Symbol":"AMZN","Date":"2018-07-10","Open":1738.53003,"High":1750,"Low":1731,"Close":1743.06995,"Adj_Close":1743.06995,"Volume":3002900}
{"Symbol":"AMZN","Date":"2018-07-11","Open":1737.98999,"High":1756.95996,"Low":1734,"Close":1755,"Adj_Close":1755,"Volume":3209800}
{"Symbol":"AMZN","Date":"2018-07-12","Open":1764.51001,"High":1798,"Low":1762.18005,"Close":1796.62,"Adj_Close":1796.62,"Volume":4532700}
{"Symbol":"AMZN","Date":"2018-07-13","Open":1803.93005,"High":1815.30005,"Low":1795.22998,"Close":1813.03003,"Adj_Close":1813.03003,"Volume":4383200}
{"Symbol":"AMZN","Date":"2018-07-16","Open":1821.94995,"High":1841.94995,"Low":1814.44995,"Close":1822.48999,"Adj_Close":1822.48999,"Volume":5466200}
{"Symbol":"AMZN","Date":"2018-07-17","Open":1811.56006,"High":1851.68994,"Low":1797.38,"Close":1843.93005,"Adj_Close":1843.93005,"Volume":5682900}
{"Symbol":"AMZN","Date":"2018-07-18","Open":1848,"High":1858.88,"Low":1831.27002,"Close":1842.92004,"Adj_Close":1842.92004,"Volume":4861900}
{"Symbol":"AMZN","Date":"2018-07-19","Open":1829.45996,"High":1841,"Low":1811.27002,"Close":1812.96997,"Adj_Close":1812.96997,"Volume":4676900}
{"Symbol":"AMZN","Date":"2018-07-20","Open":1825.01001,"High":1834.83997,"Low":1810.06006,"Close":1813.69995,"Adj_Close":1813.69995,"Volume":3884400}
{"Symbol":"AMZN","Date":"2018-07-23","Open":1812.20996,"High":1819,"Low":1769.98999,"Close":1802,"Adj_Close":1802,"Volume":3888500}
{"Symbol":"AMZN","Date":"2018-07-24","Open":1829.01001,"High":1840,"Low":1809.38,"Close":1829.23999,"Adj_Close":1829.23999,"Volume":4278700}
{"Symbol":"AMZN","Date":"2018-07-25","Open":1829.30005,"High":1863.83997,"Low":1822.64001,"Close":1863.60999,"Adj_Close":1863.60999,"Volume":3738200}
{"Symbol":"AMZN","Date":"2018-07-26","Open":1839,"High":1844.68005,"Low":1804.5,"Close":1808,"Adj_Close":1808,"Volume":9924400}
{"Symbol":"AMZN","Date":"2018-07-27","Open":1876.05005,"High":1880.05005,"Low":1806.53003,"Close":1817.27002,"Adj_Close":1817.27002,"Volume":9681000}
{"Symbol":"AMZN","Date":"2018-07-30","Open":1827.32996,"High":1829.5,"Low":1766.02002,"Close":1779.21997,"Adj_Close":1779.21997,"Volume":6562300}
{"Symbol":"AMZN","Date":"2018-07-31","Open":1786.48999,"High":1801.82996,"Low":1739.31995,"Close":1777.43994,"Adj_Close":1777.43994,"Volume":5738700}
{"Symbol":"AMZN","Date":"2018-08-01","Open":1784,"High":1798.43994,"Low":1776.02002,"Close":1797.17004,"Adj_Close":1797.17004,"Volume":4153100}
{"Symbol":"AMZN","Date":"2018-08-02","Open":1788.77002,"High":1836.56006,"Low":1786,"Close":1834.32996,"Adj_Close":1834.32996,"Volume":4354700}
{"Symbol":"AMZN","Date":"2018-08-03","Open":1837.73999,"High":1841,"Low":1821.5,"Close":1823.29004,"Adj_Close":1823.29004,"Volume":3460500}
{"Symbol":"AMZN","Date":"2018-08-06","Open":1825.81006,"High":1847.77002,"Low":1818.92004,"Close":1847.75,"Adj_Close":1847.75,"Volume":3391800}
{"Symbol":"AMZN","Date":"2018-08-07","Open":1854.53003,"High":1869.71997,"Low":1846.27002,"Close":1862.47998,"Adj_Close":1862.47998,"Volume":3377500}
{"Symbol":"AMZN","Date":"2018-08-08","Open":1861,"High":1891.51001,"Low":1854.5,"Close":1886.52002,"Adj_Close":1886.52002,"Volume":3963000}
{"Symbol":"AMZN","Date":"2018-08-09","Open":1882,"High":1914.56995,"Low":1877.47998,"Close":1898.52002,"Adj_Close":1898.52002,"Volume":4849900}
{"Symbol":"AMZN","Date":"2018-08-10","Open":1888.51001,"High":1899.5,"Low":1878.20996,"Close":1886.30005,"Adj_Close":1886.30005,"Volume":3639900}
{"Symbol":"AMZN","Date":"2018-08-13","Open":1898.5,"High":1925,"Low":1893.67004,"Close":1896.19995,"Adj_Close":1896.19995,"Volume":5512600}
{"Symbol":"AMZN","Date":"2018-08-14","Open":1919.39001,"High":1921.01001,"Low":1900,"Close":1919.65002,"Adj_Close":1919.65002,"Volume":3986100}
{"Symbol":"AMZN","Date":"2018-08-15","Open":1909.55005,"High":1916.20996,"Low":1869.79004,"Close":1882.62,"Adj_Close":1882.62,"Volume":7700700}
{"Symbol":"AMZN","Date":"2018-08-16","Open":1903.93994,"High":1905,"Low":1883.55005,"Close":1886.52002,"Adj_Close":1886.52002,"Volume":3957100}
{"Symbol":"AMZN","Date":"2018-08-17","Open":1885.80005,"High":1888,"Low":1855.55005,"Close":1882.21997,"Adj_Close":1882.21997,"Volume":4104300}
{"Symbol":"AMZN","Date":"2018-08-20","Open":1890.56995,"High":1891.75,"Low":1866.06006,"Close":1876.70996,"Adj_Close":1876.70996,"Volume":2862000}
{"Symbol":"AMZN","Date":"2018-08-21","Open":1880,"High":1897.75,"Low":1874.41003,"Close":1883.42004,"Adj_Close":1883.42004,"Volume":3105600}
{"Symbol":"AMZN","Date":"2018-08-22","Open":1876.64001,"High":1905.80005,"Low":1876.64001,"Close":1904.90002,"Adj_Close":1904.90002,"Volume":3080500}
{"Symbol":"AMZN","Date":"2018-08-23","Open":1907.17004,"High":1919.5,"Low":1900.76001,"Close":1902.90002,"Adj_Close":1902.90002,"Volume":3563000}
{"Symbol":"AMZN","Date":"2018-08-24","Open":1910.51001,"High":1916.01001,"Low":1902.54004,"Close":1905.39001,"Adj_Close":1905.39001,"Volume":2800900}
{"Symbol":"AMZN","Date":"2018-08-27","Open":1915,"High":1927.69995,"Low":1909.28003,"Close":1927.68005,"Adj_Close":1927.68005,"Volume":3569000}
{"Symbol":"AMZN","Date":"2018-08-28","Open":1937.72998,"High":1941.78003,"Low":1928.81995,"Close":1932.81995,"Adj_Close":1932.81995,"Volume":3100700}
{"Symbol":"AMZN","Date":"2018-08-29","Open":1953.44995,"High":1998.68994,"Low":1948.93994,"Close":1998.09998,"Adj_Close":1998.09998,"Volume":6531800}
{"Symbol":"AMZN","Date":"2018-08-30","Open":1997.42004,"High":2025.56995,"Low":1986.90002,"Close":2002.38,"Adj_Close":2002.38,"Volume":7277300}
{"Symbol":"AMZN","Date":"2018-08-31","Open":2007,"High":2022.38,"Low":2004.73999,"Close":2012.70996,"Adj_Close":2012.70996,"Volume":4204400}
{"Symbol":"AMZN","Date":"2018-09-04","Open":2026.5,"High":2050.5,"Low":2013,"Close":2039.51001,"Adj_Close":2039.51001,"Volume":5721100}
{"Symbol":"AMZN","Date":"2018-09-05","Open":2038.10999,"High":2040.38,"Low":1989.89001,"Close":1994.81995,"Adj_Close":1994.81995,"Volume":8220600}
{"Symbol":"AMZN","Date":"2018-09-06","Open":2006.51001,"High":2007.5,"Low":1935.20996,"Close":1958.31006,"Adj_Close":1958.31006,"Volume":7488700}
{"Symbol":"AMZN","Date":"2018-09-07","Open":1938.70996,"High":1975.19995,"Low":1937.34998,"Close":1952.06995,"Adj_Close":1952.06995,"Volume":4892600}
{"Symbol":"AMZN","Date":"2018-09-10","Open":1971,"High":1973.04004,"Low":1931.52002,"Close":1939.01001,"Adj_Close":1939.01001,"Volume":4544800}
{"Symbol":"AMZN","Date":"2018-09-11","Open":1928.27002,"High":1988.88,"Low":1917,"Close":1987.15002,"Adj_Close":1987.15002,"Volume":5033600}
{"Symbol":"AMZN","Date":"2018-09-12","Open":1994,"High":2000,"Low":1962.43994,"Close":1990,"Adj_Close":1990,"Volume":4414000}
{"Symbol":"AMZN","Date":"2018-09-13","Open":2000,"High":2008.76001,"Low":1982.03003,"Close":1989.87,"Adj_Close":1989.87,"Volume":3621500}
{"Symbol":"AMZN","Date":"2018-09-14","Open":1992.93005,"High":1993.65002,"Low":1959.21997,"Close":1970.18994,"Adj_Close":1970.18994,"Volume":3642000}
{"Symbol":"AMZN","Date":"2018-09-17","Open":1954.72998,"High":1956.81995,"Low":1887.41003,"Close":1908.03003,"Adj_Close":1908.03003,"Volume":7050200}
{"Symbol":"AMZN","Date":"2018-09-18","Open":1918.65002,"High":1958.19995,"Low":1915.43994,"Close":1941.05005,"Adj_Close":1941.05005,"Volume":4268700}
{"Symbol":"AMZN","Date":"2018-09-19","Open":1940.5,"High":1940.82996,"Low":1904.90002,"Close":1926.42004,"Adj_Close":1926.42004,"Volume":4056800}
{"Symbol":"AMZN","Date":"2018-09-20","Open":1938.57996,"High":1955,"Low":1932.25,"Close":1944.30005,"Adj_Close":1944.30005,"Volume":3154900}
{"Symbol":"AMZN","Date":"2018-09-21","Open":1954.21997,"High":1957.31006,"Low":1910.5,"Close":1915.01001,"Adj_Close":1915.01001,"Volume":6855900}
{"Symbol":"AMZN","Date":"2018-09-24","Open":1903.79004,"High":1936.88,"Low":1865,"Close":1934.35999,"Adj_Close":1934.35999,"Volume":4213700}
{"Symbol":"AMZN","Date":"2018-09-25","Open":1942.90002,"High":1975.91003,"Low":1938.84998,"Close":1974.55005,"Adj_Close":1974.55005,"Volume":4538400}
{"Symbol":"AMZN","Date":"2018-09-26","Open":1968.5,"High":1995.25,"Low":1961.52002,"Close":1974.84998,"Adj_Close":1974.84998,"Volume":4313500}
{"Symbol":"AMZN","Date":"2018-09-27","Open":1993.23999,"High":2016.16003,"Low":1988.57996,"Close":2012.97998,"Adj_Close":2012.97998,"Volume":4329400}
{"Symbol":"AMZN","Date":"2018-09-28","Open":2004.41003,"High":2026.52002,"Low":1996.45996,"Close":2003,"Adj_Close":2003,"Volume":4085100}
{"Symbol":"AMZN","Date":"2018-10-01","Open":2021.98999,"High":2033.18994,"Low":2003.59998,"Close":2004.35999,"Adj_Close":2004.35999,"Volume":3460500}
{"Symbol":"AMZN","Date":"2018-10-02","Open":1999.98999,"High":2013.39001,"Low":1965.77002,"Close":1971.31006,"Adj_Close":1971.31006,"Volume":5400700}
{"Symbol":"AMZN","Date":"2018-10-03","Open":1981.69995,"High":1989.69995,"Low":1949.81006,"Close":1952.76001,"Adj_Close":1952.76001,"Volume":5253100}
{"Symbol":"AMZN","Date":"2018-10-04","Open":1949,"High":1956,"Low":1896.56995,"Close":1909.42004,"Adj_Close":1909.42004,"Volume":7257000}
{"Symbol":"AMZN","Date":"2018-10-05","Open":1917.98999,"High":1929.07996,"Low":1862.82996,"Close":1889.65002,"Adj_Close":1889.65002,"Volume":6822300}
{"Symbol":"AMZN","Date":"2018-10-08","Open":1874,"High":1902,"Low":1830.66003,"Close":1864.42004,"Adj_Close":1864.42004,"Volume":7393200}
{"Symbol":"AMZN","Date":"2018-10-09","Open":1859.98999,"High":1896.68005,"Low":1852.31995,"Close":1870.31995,"Adj_Close":1870.31995,"Volume":4772900}
{"Symbol":"AMZN","Date":"2018-10-10","Open":1857.89001,"High":1858.56006,"Low":1754.41003,"Close":1755.25,"Adj_Close":1755.25,"Volume":10988900}
{"Symbol":"AMZN","Date":"2018-10-11","Open":1724,"High":1755.40002,"Low":1685.09998,"Close":1719.35999,"Adj_Close":1719.35999,"Volume":13935900}
{"Symbol":"AMZN","Date":"2018-10-12","Open":1808,"High":1808.94995,"Low":1742.53003,"Close":1788.60999,"Adj_Close":1788.60999,"Volume":9444600}
{"Symbol":"AMZN","Date":"2018-10-15","Open":1795,"High":1795.05005,"Low":1734.22998,"Close":1760.94995,"Adj_Close":1760.94995,"Volume":6437200}
{"Symbol":"AMZN","Date":"2018-10-16","Open":1783.5,"High":1823.88,"Low":1761.55005,"Close":1819.95996,"Adj_Close":1819.95996,"Volume":5859900}
{"Symbol":"AMZN","Date":"2018-10-17","Open":1842.79004,"High":1845,"Low":1807,"Close":1831.72998,"Adj_Close":1831.72998,"Volume":5295200}
{"Symbol":"AMZN","Date":"2018-10-18","Open":1821.48999,"High":1830.15002,"Low":1767.87,"Close":1770.71997,"Adj_Close":1770.71997,"Volume":5874000}
{"Symbol":"AMZN","Date":"2018-10-19","Open":1785.16003,"High":1809.09998,"Low":1753,"Close":1764.03003,"Adj_Close":1764.03003,"Volume":5907200}
{"Symbol":"AMZN","Date":"2018-10-22","Open":1784,"High":1809.5,"Low":1756,"Close":1789.30005,"Adj_Close":1789.30005,"Volume":4500000}
{"Symbol":"AMZN","Date":"2018-10-23","Open":1742.23999,"High":1776.33997,"Low":1714,"Close":1768.69995,"Adj_Close":1768.69995,"Volume":6723900}
{"Symbol":"AMZN","Date":"2018-10-24","Open":1773.69995,"High":1777.70996,"Low":1656.56006,"Close":1664.19995,"Adj_Close":1664.19995,"Volume":6928400}
{"Symbol":"AMZN","Date":"2018-10-25","Open":1703.33997,"High":1794.81006,"Low":1692.01001,"Close":1782.17004,"Adj_Close":1782.17004,"Volume":10285700}
{"Symbol":"AMZN","Date":"2018-10-26","Open":1649.58997,"High":1698.45996,"Low":1603,"Close":1642.81006,"Adj_Close":1642.81006,"Volume":14963800}
{"Symbol":"AMZN","Date":"2018-10-29","Open":1660,"High":1665.73999,"Low":1495,"Close":1538.88,"Adj_Close":1538.88,"Volume":13866100}
{"Symbol":"AMZN","Date":"2018-10-30","Open":1486.16003,"High":1540.98999,"Low":1476.35999,"Close":1530.42004,"Adj_Close":1530.42004,"Volume":12460100}
{"Symbol":"AMZN","Date":"2018-10-31","Open":1569.98999,"High":1623.91003,"Low":1565.08997,"Close":1598.01001,"Adj_Close":1598.01001,"Volume":9390200}
{"Symbol":"AMZN","Date":"2018-11-01","Open":1623.53003,"High":1670.44995,"Low":1598.43994,"Close":1665.53003,"Adj_Close":1665.53003,"Volume":8135500}
{"Symbol":"AMZN","Date":"2018-11-02","Open":1678.58997,"High":1697.43994,"Low":1651.82996,"Close":1665.53003,"Adj_Close":1665.53003,"Volume":6955500}
{"Symbol":"AMZN","Date":"2018-11-05","Open":1657.56995,"High":1658.08997,"Low":1596.35999,"Close":1627.80005,"Adj_Close":1627.80005,"Volume":5624700}
{"Symbol":"AMZN","Date":"2018-11-06","Open":1618.34998,"High":1665,"Low":1614.55005,"Close":1642.81006,"Adj_Close":1642.81006,"Volume":4257400}
{"Symbol":"AMZN","Date":"2018-11-07","Open":1673,"High":1759.22998,"Low":1664.07996,"Close":1755.48999,"Adj_Close":1755.48999,"Volume":8192200}
{"Symbol":"AMZN","Date":"2018-11-08","Open":1755,"High":1784,"Low":1725.10999,"Close":1754.91003,"Adj_Close":1754.91003,"Volume":6534900}
{"Symbol":"AMZN","Date":"2018-11-09","Open":1732.5,"High":1743.92004,"Low":1701.87,"Close":1712.43005,"Adj_Close":1712.43005,"Volume":5902200}
{"Symbol":"AMZN","Date":"2018-11-12","Open":1698.23999,"High":1708.55005,"Low":1630.01001,"Close":1636.84998,"Adj_Close":1636.84998,"Volume":6806200}
{"Symbol":"AMZN","Date":"2018-11-13","Open":1649.29004,"High":1677.06006,"Low":1613.75,"Close":1631.17004,"Adj_Close":1631.17004,"Volume":5933300}
{"Symbol":"AMZN","Date":"2018-11-14","Open":1656.31995,"High":1673,"Low":1597.06995,"Close":1599.01001,"Adj_Close":1599.01001,"Volume":6486900}
{"Symbol":"AMZN","Date":"2018-11-15","Open":1581.01001,"High":1624.81995,"Low":1546.51001,"Close":1619.43994,"Adj_Close":1619.43994,"Volume":8427300}
{"Symbol":"AMZN","Date":"2018-11-16","Open":1587.5,"High":1614.47998,"Low":1573.12,"Close":1593.41003,"Adj_Close":1593.41003,"Volume":6066100}
{"Symbol":"AMZN","Date":"2018-11-19","Open":1577.01001,"High":1581.18994,"Low":1503.35999,"Close":1512.29004,"Adj_Close":1512.29004,"Volume":7790000}
{"Symbol":"AMZN","Date":"2018-11-20","Open":1437.5,"High":1534.75,"Low":1420,"Close":1495.45996,"Adj_Close":1495.45996,"Volume":10878800}
{"Symbol":"AMZN","Date":"2018-11-21","Open":1542.98999,"High":1550,"Low":1515,"Close":1516.72998,"Adj_Close":1516.72998,"Volume":5716800}
{"Symbol":"AMZN","Date":"2018-11-23","Open":1517,"High":1536.19995,"Low":1501.81006,"Close":1502.06006,"Adj_Close":1502.06006,"Volume":2707600}
{"Symbol":"AMZN","Date":"2018-11-26","Open":1539,"High":1584.81006,"Low":1524.21997,"Close":1581.32996,"Adj_Close":1581.32996,"Volume":6257700}
{"Symbol":"AMZN","Date":"2018-11-27","Open":1575.98999,"High":1597.65002,"Low":1558.01001,"Close":1581.42004,"Adj_Close":1581.42004,"Volume":5783200}
{"Symbol":"AMZN","Date":"2018-11-28","Open":1613.92004,"High":1681.44995,"Low":1601.21997,"Close":1677.75,"Adj_Close":1677.75,"Volume":8458700}
{"Symbol":"AMZN","Date":"2018-11-29","Open":1674.98999,"High":1689.98999,"Low":1652.32996,"Close":1673.56995,"Adj_Close":1673.56995,"Volume":6613200}
{"Symbol":"AMZN","Date":"2018-11-30","Open":1679.5,"High":1696,"Low":1666.5,"Close":1690.17004,"Adj_Close":1690.17004,"Volume":5761800}
{"Symbol":"AMZN","Date":"2018-12-03","Open":1769.45996,"High":1778.33997,"Low":1730,"Close":1772.35999,"Adj_Close":1772.35999,"Volume":6862300}
{"Symbol":"AMZN","Date":"2018-12-04","Open":1756,"High":1770.33997,"Low":1665,"Close":1668.40002,"Adj_Close":1668.40002,"Volume":8694500}
{"Symbol":"AMZN","Date":"2018-12-06","Open":1614.87,"High":1701.05005,"Low":1609.84998,"Close":1699.18994,"Adj_Close":1699.18994,"Volume":8789400}
{"Symbol":"AMZN","Date":"2018-12-07","Open":1705.06995,"High":1718.93005,"Low":1625.45996,"Close":1629.13,"Adj_Close":1629.13,"Volume":7576100}
{"Symbol":"AMZN","Date":"2018-12-10","Open":1623.83997,"High":1657.98999,"Low":1590.87,"Close":1641.03003,"Adj_Close":1641.03003,"Volume":7494800}
{"Symbol":"AMZN","Date":"2018-12-11","Open":1678,"High":1679.46997,"Low":1619.59998,"Close":1643.23999,"Adj_Close":1643.23999,"Volume":6244700}
{"Symbol":"AMZN","Date":"2018-12-12","Open":1669,"High":1704.98999,"Low":1660.27002,"Close":1663.54004,"Adj_Close":1663.54004,"Volume":6598000}
{"Symbol":"AMZN","Date":"2018-12-13","Open":1680,"High":1692.12,"Low":1641.5,"Close":1658.38,"Adj_Close":1658.38,"Volume":5271300}
{"Symbol":"AMZN","Date":"2018-12-14","Open":1638,"High":1642.56995,"Low":1585,"Close":1591.91003,"Adj_Close":1591.91003,"Volume":6367200}
{"Symbol":"AMZN","Date":"2018-12-17","Open":1566,"High":1576.13,"Low":1505.01001,"Close":1520.91003,"Adj_Close":1520.91003,"Volume":8829800}
{"Symbol":"AMZN","Date":"2018-12-18","Open":1540,"High":1567.55005,"Low":1523.01001,"Close":1551.47998,"Adj_Close":1551.47998,"Volume":6523000}
{"Symbol":"AMZN","Date":"2018-12-19","Open":1543.05005,"High":1584.53003,"Low":1483.18005,"Close":1495.07996,"Adj_Close":1495.07996,"Volume":8792200}
{"Symbol":"AMZN","Date":"2018-12-20","Open":1484,"High":1509.5,"Low":1432.68994,"Close":1460.82996,"Adj_Close":1460.82996,"Volume":9991800}
{"Symbol":"AMZN","Date":"2018-12-21","Open":1464.98999,"High":1480,"Low":1363.95996,"Close":1377.44995,"Adj_Close":1377.44995,"Volume":13640300}
{"Symbol":"AMZN","Date":"2018-12-24","Open":1346,"High":1396.03003,"Low":1307,"Close":1343.95996,"Adj_Close":1343.95996,"Volume":7220000}
{"Symbol":"AMZN","Date":"2018-12-26","Open":1368.89001,"High":1473.16003,"Low":1363.01001,"Close":1470.90002,"Adj_Close":1470.90002,"Volume":10411800}
{"Symbol":"AMZN","Date":"2018-12-27","Open":1454.19995,"High":1469,"Low":1390.31006,"Close":1461.64001,"Adj_Close":1461.64001,"Volume":9722000}
{"Symbol":"AMZN","Date":"2018-12-28","Open":1473.34998,"High":1513.46997,"Low":1449,"Close":1478.02002,"Adj_Close":1478.02002,"Volume":8829000}
{"Symbol":"AMZN","Date":"2018-12-31","Open":1510.80005,"High":1520.76001,"Low":1487,"Close":1501.96997,"Adj_Close":1501.96997,"Volume":6954500}
{"Symbol":"FB","Date":"2014-01-02","Open":54.83,"High":55.22,"Low":54.19,"Close":54.71,"Adj_Close":54.71,"Volume":43195500}
{"Symbol":"FB","Date":"2014-01-03","Open":55.02,"High":55.65,"Low":54.53,"Close":54.56,"Adj_Close":54.56,"Volume":38246200}
{"Symbol":"FB","Date":"2014-01-06","Open":54.42,"High":57.26,"Low":54.05,"Close":57.2,"Adj_Close":57.2,"Volume":68852600}
{"Symbol":"FB","Date":"2014-01-07","Open":57.7,"High":58.55,"Low":57.22,"Close":57.92,"Adj_Close":57.92,"Volume":77207400}
{"Symbol":"FB","Date":"2014-01-08","Open":57.6,"High":58.41,"Low":57.23,"Close":58.23,"Adj_Close":58.23,"Volume":56682400}
{"Symbol":"FB","Date":"2014-01-09","Open":58.65,"High":58.96,"Low":56.65,"Close":57.22,"Adj_Close":57.22,"Volume":92253300}
{"Symbol":"FB","Date":"2014-01-10","Open":57.13,"High":58.3,"Low":57.06,"Close":57.94,"Adj_Close":57.94,"Volume":42449500}
{"Symbol":"FB","Date":"2014-01-13","Open":57.91,"High":58.25,"Low":55.38,"Close":55.91,"Adj_Close":55.91,"Volume":63010900}
{"Symbol":"FB","Date":"2014-01-14","Open":56.46,"High":57.78,"Low":56.1,"Close":57.74,"Adj_Close":57.74,"Volume":37503600}
{"Symbol":"FB","Date":"2014-01-15","Open":57.98,"High":58.57,"Low":57.27,"Close":57.6,"Adj_Close":57.6,"Volume":33663400}
{"Symbol":"FB","Date":"2014-01-16","Open":57.26,"High":58.02,"Low":56.83,"Close":57.19,"Adj_Close":57.19,"Volume":34541800}
{"Symbol":"FB","Date":"2014-01-17","Open":57.3,"High":57.82,"Low":56.07,"Close":56.3,"Adj_Close":56.3,"Volume":40849200}
{"Symbol":"FB","Date":"2014-01-21","Open":56.6,"High":58.58,"Low":56.5,"Close":58.51,"Adj_Close":58.51,"Volume":48669200}
{"Symbol":"FB","Date":"2014-01-22","Open":58.85,"High":59.31,"Low":57.1,"Close":57.51,"Adj_Close":57.51,"Volume":61352900}
{"Symbol":"FB","Date":"2014-01-23","Open":56.37,"High":56.68,"Low":55.69,"Close":56.63,"Adj_Close":56.63,"Volume":47951800}
{"Symbol":"FB","Date":"2014-01-24","Open":56.15,"High":56.42,"Low":54.4,"Close":54.45,"Adj_Close":54.45,"Volume":55200700}
{"Symbol":"FB","Date":"2014-01-27","Open":54.73,"High":54.94,"Low":51.85,"Close":53.55,"Adj_Close":53.55,"Volume":73924100}
{"Symbol":"FB","Date":"2014-01-28","Open":54.02,"High":55.28,"Low":54,"Close":55.14,"Adj_Close":55.14,"Volume":48191200}
{"Symbol":"FB","Date":"2014-01-29","Open":54.61,"High":54.95,"Low":53.19,"Close":53.53,"Adj_Close":53.53,"Volume":92995600}
{"Symbol":"FB","Date":"2014-01-30","Open":62.12,"High":62.5,"Low":60.46,"Close":61.08,"Adj_Close":61.08,"Volume":150178900}
{"Symbol":"FB","Date":"2014-01-31","Open":60.47,"High":63.37,"Low":60.17,"Close":62.57,"Adj_Close":62.57,"Volume":87794600}
{"Symbol":"FB","Date":"2014-02-03","Open":63.03,"High":63.77,"Low":60.7,"Close":61.48,"Adj_Close":61.48,"Volume":74866600}
{"Symbol":"FB","Date":"2014-02-04","Open":62.05,"High":63.14,"Low":61.82,"Close":62.75,"Adj_Close":62.75,"Volume":45985500}
{"Symbol":"FB","Date":"2014-02-05","Open":62.74,"High":63.16,"Low":61.27,"Close":62.19,"Adj_Close":62.19,"Volume":51685100}
{"Symbol":"FB","Date":"2014-02-06","Open":61.46,"High":62.78,"Low":61.46,"Close":62.16,"Adj_Close":62.16,"Volume":42086500}
{"Symbol":"FB","Date":"2014-02-07","Open":62.27,"High":64.57,"Low":62.22,"Close":64.32,"Adj_Close":64.32,"Volume":60704300}
{"Symbol":"FB","Date":"2014-02-10","Open":64.3,"High":64.49,"Low":63.47,"Close":63.55,"Adj_Close":63.55,"Volume":43666100}
{"Symbol":"FB","Date":"2014-02-11","Open":63.75,"High":65,"Low":63.35,"Close":64.85,"Adj_Close":64.85,"Volume":45675600}
{"Symbol":"FB","Date":"2014-02-12","Open":64.92,"High":65.06,"Low":64.05,"Close":64.45,"Adj_Close":64.45,"Volume":47282100}
{"Symbol":"FB","Date":"2014-02-13","Open":64.18,"High":67.33,"Low":64.05,"Close":67.33,"Adj_Close":67.33,"Volume":61911700}
{"Symbol":"FB","Date":"2014-02-14","Open":67.5,"High":67.58,"Low":66.72,"Close":67.09,"Adj_Close":67.09,"Volume":36694900}
{"Symbol":"FB","Date":"2014-02-18","Open":66.94,"High":67.54,"Low":66.07,"Close":67.3,"Adj_Close":67.3,"Volume":43809900}
{"Symbol":"FB","Date":"2014-02-19","Open":67.05,"High":69.08,"Low":67,"Close":68.06,"Adj_Close":68.06,"Volume":62087100}
{"Symbol":"FB","Date":"2014-02-20","Open":67.73,"High":70.11,"Low":65.73,"Close":69.63,"Adj_Close":69.63,"Volume":130928900}
{"Symbol":"FB","Date":"2014-02-21","Open":69.69,"High":69.96,"Low":68.45,"Close":68.59,"Adj_Close":68.59,"Volume":70932400}
{"Symbol":"FB","Date":"2014-02-24","Open":68.74,"High":71.44,"Low":68.54,"Close":70.78,"Adj_Close":70.78,"Volume":76620300}
{"Symbol":"FB","Date":"2014-02-25","Open":70.95,"High":71,"Low":69.45,"Close":69.85,"Adj_Close":69.85,"Volume":52077000}
{"Symbol":"FB","Date":"2014-02-26","Open":70.19,"High":71.22,"Low":68.85,"Close":69.26,"Adj_Close":69.26,"Volume":55322700}
{"Symbol":"FB","Date":"2014-02-27","Open":69.34,"High":70.01,"Low":68.87,"Close":68.94,"Adj_Close":68.94,"Volume":41653700}
{"Symbol":"FB","Date":"2014-02-28","Open":69.47,"High":69.88,"Low":67.38,"Close":68.46,"Adj_Close":68.46,"Volume":66783700}
{"Symbol":"FB","Date":"2014-03-03","Open":66.96,"High":68.05,"Low":66.51,"Close":67.41,"Adj_Close":67.41,"Volume":56824100}
{"Symbol":"FB","Date":"2014-03-04","Open":68.66,"High":68.9,"Low":67.62,"Close":68.8,"Adj_Close":68.8,"Volume":42013500}
{"Symbol":"FB","Date":"2014-03-05","Open":69.69,"High":71.97,"Low":69.62,"Close":71.57,"Adj_Close":71.57,"Volume":74567700}
{"Symbol":"FB","Date":"2014-03-06","Open":71.88,"High":71.89,"Low":70.25,"Close":70.84,"Adj_Close":70.84,"Volume":46026500}
{"Symbol":"FB","Date":"2014-03-07","Open":71.08,"High":71.18,"Low":69.47,"Close":69.8,"Adj_Close":69.8,"Volume":38927000}
{"Symbol":"FB","Date":"2014-03-10","Open":70.77,"High":72.15,"Low":70.51,"Close":72.03,"Adj_Close":72.03,"Volume":59871600}
{"Symbol":"FB","Date":"2014-03-11","Open":72.5,"High":72.59,"Low":69.96,"Close":70.1,"Adj_Close":70.1,"Volume":59408300}
{"Symbol":"FB","Date":"2014-03-12","Open":69.86,"High":71.35,"Low":69,"Close":70.88,"Adj_Close":70.88,"Volume":46340500}
{"Symbol":"FB","Date":"2014-03-13","Open":71.29,"High":71.35,"Low":68.15,"Close":68.83,"Adj_Close":68.83,"Volume":57091000}
{"Symbol":"FB","Date":"2014-03-14","Open":68.49,"High":69.43,"Low":67.46,"Close":67.72,"Adj_Close":67.72,"Volume":48227000}
{"Symbol":"FB","Date":"2014-03-17","Open":68.18,"High":68.95,"Low":66.62,"Close":68.74,"Adj_Close":68.74,"Volume":52197000}
{"Symbol":"FB","Date":"2014-03-18","Open":68.76,"High":69.6,"Low":68.3,"Close":69.19,"Adj_Close":69.19,"Volume":40827000}
{"Symbol":"FB","Date":"2014-03-19","Open":69.17,"High":69.29,"Low":67.47,"Close":68.24,"Adj_Close":68.24,"Volume":43981000}
{"Symbol":"FB","Date":"2014-03-20","Open":68.01,"High":68.23,"Low":66.82,"Close":66.97,"Adj_Close":66.97,"Volume":44439000}
{"Symbol":"FB","Date":"2014-03-21","Open":67.53,"High":67.92,"Low":66.18,"Close":67.24,"Adj_Close":67.24,"Volume":59999900}
{"Symbol":"FB","Date":"2014-03-24","Open":67.19,"High":67.36,"Low":63.36,"Close":64.1,"Adj_Close":64.1,"Volume":85696000}
{"Symbol":"FB","Date":"2014-03-25","Open":64.89,"High":66.19,"Low":63.78,"Close":64.89,"Adj_Close":64.89,"Volume":68786000}
{"Symbol":"FB","Date":"2014-03-26","Open":64.74,"High":64.95,"Low":60.37,"Close":60.39,"Adj_Close":60.39,"Volume":97503900}
{"Symbol":"FB","Date":"2014-03-27","Open":60.51,"High":61.9,"Low":57.98,"Close":60.97,"Adj_Close":60.97,"Volume":112650000}
{"Symbol":"FB","Date":"2014-03-28","Open":61.34,"High":61.95,"Low":59.34,"Close":60.01,"Adj_Close":60.01,"Volume":67052000}
{"Symbol":"FB","Date":"2014-03-31","Open":60.78,"High":61.52,"Low":59.87,"Close":60.24,"Adj_Close":60.24,"Volume":53011000}
{"Symbol":"FB","Date":"2014-04-01","Open":60.46,"High":62.66,"Low":60.24,"Close":62.62,"Adj_Close":62.62,"Volume":59291000}
{"Symbol":"FB","Date":"2014-04-02","Open":63.21,"High":63.91,"Low":62.21,"Close":62.72,"Adj_Close":62.72,"Volume":66277000}
{"Symbol":"FB","Date":"2014-04-03","Open":62.55,"High":63.17,"Low":59.13,"Close":59.49,"Adj_Close":59.49,"Volume":83859000}
{"Symbol":"FB","Date":"2014-04-04","Open":59.94,"High":60.2,"Low":56.32,"Close":56.75,"Adj_Close":56.75,"Volume":125214400}
{"Symbol":"FB","Date":"2014-04-07","Open":55.9,"High":58,"Low":55.44,"Close":56.95,"Adj_Close":56.95,"Volume":108488000}
{"Symbol":"FB","Date":"2014-04-08","Open":57.68,"High":58.71,"Low":57.17,"Close":58.19,"Adj_Close":58.19,"Volume":78836000}
{"Symbol":"FB","Date":"2014-04-09","Open":59.63,"High":62.46,"Low":59.19,"Close":62.41,"Adj_Close":62.41,"Volume":100215000}
{"Symbol":"FB","Date":"2014-04-10","Open":63.08,"High":63.18,"Low":58.68,"Close":59.16,"Adj_Close":59.16,"Volume":114988000}
{"Symbol":"FB","Date":"2014-04-11","Open":57.6,"High":60.31,"Low":57.31,"Close":58.53,"Adj_Close":58.53,"Volume":91452000}
{"Symbol":"FB","Date":"2014-04-14","Open":60.09,"High":60.45,"Low":57.78,"Close":58.89,"Adj_Close":58.89,"Volume":72325000}
{"Symbol":"FB","Date":"2014-04-15","Open":59.29,"High":59.68,"Low":55.88,"Close":59.09,"Adj_Close":59.09,"Volume":108623000}
{"Symbol":"FB","Date":"2014-04-16","Open":59.79,"High":60.19,"Low":57.74,"Close":59.72,"Adj_Close":59.72,"Volume":78774000}
{"Symbol":"FB","Date":"2014-04-17","Open":59.3,"High":60.58,"Low":58.72,"Close":58.94,"Adj_Close":58.94,"Volume":88040000}
{"Symbol":"FB","Date":"2014-04-21","Open":59.46,"High":61.24,"Low":59.15,"Close":61.24,"Adj_Close":61.24,"Volume":60364000}
{"Symbol":"FB","Date":"2014-04-22","Open":62.65,"High":63.44,"Low":62.22,"Close":63.03,"Adj_Close":63.03,"Volume":60631000}
{"Symbol":"FB","Date":"2014-04-23","Open":63.45,"High":63.48,"Low":61.26,"Close":61.36,"Adj_Close":61.36,"Volume":95908700}
{"Symbol":"FB","Date":"2014-04-24","Open":63.6,"High":63.65,"Low":59.77,"Close":60.87,"Adj_Close":60.87,"Volume":138769000}
{"Symbol":"FB","Date":"2014-04-25","Open":59.97,"High":60.01,"Low":57.57,"Close":57.71,"Adj_Close":57.71,"Volume":92502000}
{"Symbol":"FB","Date":"2014-04-28","Open":58.05,"High":58.31,"Low":54.66,"Close":56.14,"Adj_Close":56.14,"Volume":107758000}
{"Symbol":"FB","Date":"2014-04-29","Open":56.09,"High":58.28,"Low":55.84,"Close":58.15,"Adj_Close":58.15,"Volume":75557000}
{"Symbol":"FB","Date":"2014-04-30","Open":57.58,"High":59.85,"Low":57.16,"Close":59.78,"Adj_Close":59.78,"Volume":76093000}
{"Symbol":"FB","Date":"2014-05-01","Open":60.43,"High":62.28,"Low":60.21,"Close":61.15,"Adj_Close":61.15,"Volume":82429000}
{"Symbol":"FB","Date":"2014-05-02","Open":61.3,"High":61.89,"Low":60.18,"Close":60.46,"Adj_Close":60.46,"Volume":54189000}
{"Symbol":"FB","Date":"2014-05-05","Open":59.67,"High":61.35,"Low":59.18,"Close":61.22,"Adj_Close":61.22,"Volume":46057000}
{"Symbol":"FB","Date":"2014-05-06","Open":60.98,"High":61.15,"Low":58.49,"Close":58.53,"Adj_Close":58.53,"Volume":55901000}
{"Symbol":"FB","Date":"2014-05-07","Open":58.77,"High":59.3,"Low":56.26,"Close":57.39,"Adj_Close":57.39,"Volume":78587000}
{"Symbol":"FB","Date":"2014-05-08","Open":57.23,"High":58.82,"Low":56.5,"Close":56.76,"Adj_Close":56.76,"Volume":61251000}
{"Symbol":"FB","Date":"2014-05-09","Open":56.85,"High":57.65,"Low":56.38,"Close":57.24,"Adj_Close":57.24,"Volume":52584000}
{"Symbol":"FB","Date":"2014-05-12","Open":57.98,"High":59.9,"Low":57.98,"Close":59.83,"Adj_Close":59.83,"Volume":48575000}
{"Symbol":"FB","Date":"2014-05-13","Open":59.66,"High":60.89,"Low":59.51,"Close":59.83,"Adj_Close":59.83,"Volume":48525000}
{"Symbol":"FB","Date":"2014-05-14","Open":59.53,"High":60.45,"Low":58.95,"Close":59.23,"Adj_Close":59.23,"Volume":47429000}
{"Symbol":"FB","Date":"2014-05-15","Open":59.26,"High":59.38,"Low":57.52,"Close":57.92,"Adj_Close":57.92,"Volume":56814000}
{"Symbol":"FB","Date":"2014-05-16","Open":58.31,"High":58.45,"Low":57.31,"Close":58.02,"Adj_Close":58.02,"Volume":47933000}
{"Symbol":"FB","Date":"2014-05-19","Open":57.89,"High":59.56,"Low":57.57,"Close":59.21,"Adj_Close":59.21,"Volume":43034000}
{"Symbol":"FB","Date":"2014-05-20","Open":59.5,"High":60.19,"Low":58.18,"Close":58.56,"Adj_Close":58.56,"Volume":53931000}
{"Symbol":"FB","Date":"2014-05-21","Open":58.56,"High":60.5,"Low":58.25,"Close":60.49,"Adj_Close":60.49,"Volume":58992000}
{"Symbol":"FB","Date":"2014-05-22","Open":60.94,"High":61.48,"Low":60.4,"Close":60.52,"Adj_Close":60.52,"Volume":54200000}
{"Symbol":"FB","Date":"2014-05-23","Open":60.41,"High":61.45,"Low":60.15,"Close":61.35,"Adj_Close":61.35,"Volume":38294000}
{"Symbol":"FB","Date":"2014-05-27","Open":61.62,"High":63.51,"Low":61.57,"Close":63.48,"Adj_Close":63.48,"Volume":55682000}
{"Symbol":"FB","Date":"2014-05-28","Open":63.39,"High":64.14,"Low":62.62,"Close":63.51,"Adj_Close":63.51,"Volume":47795000}
{"Symbol":"FB","Date":"2014-05-29","Open":63.84,"High":64.3,"Low":63.51,"Close":63.83,"Adj_Close":63.83,"Volume":42700000}
{"Symbol":"FB","Date":"2014-05-30","Open":63.95,"High":64.17,"Low":62.56,"Close":63.3,"Adj_Close":63.3,"Volume":45253500}
{"Symbol":"FB","Date":"2014-06-02","Open":63.23,"High":63.59,"Low":62.05,"Close":63.08,"Adj_Close":63.08,"Volume":35996000}
{"Symbol":"FB","Date":"2014-06-03","Open":62.62,"High":63.42,"Low":62.32,"Close":62.87,"Adj_Close":62.87,"Volume":32217000}
{"Symbol":"FB","Date":"2014-06-04","Open":62.45,"High":63.59,"Low":62.07,"Close":63.34,"Adj_Close":63.34,"Volume":36514000}
{"Symbol":"FB","Date":"2014-06-05","Open":63.66,"High":64.36,"Low":62.82,"Close":63.19,"Adj_Close":63.19,"Volume":47352000}
{"Symbol":"FB","Date":"2014-06-06","Open":63.37,"High":63.48,"Low":62.15,"Close":62.5,"Adj_Close":62.5,"Volume":42442000}
{"Symbol":"FB","Date":"2014-06-09","Open":62.4,"High":63.34,"Low":61.79,"Close":62.88,"Adj_Close":62.88,"Volume":37617000}
{"Symbol":"FB","Date":"2014-06-10","Open":63.53,"High":65.82,"Low":63.5,"Close":65.77,"Adj_Close":65.77,"Volume":69338000}
{"Symbol":"FB","Date":"2014-06-11","Open":65.32,"High":65.8,"Low":64.9,"Close":65.78,"Adj_Close":65.78,"Volume":44242000}
{"Symbol":"FB","Date":"2014-06-12","Open":65.85,"High":66.47,"Low":64.06,"Close":64.29,"Adj_Close":64.29,"Volume":55730000}
{"Symbol":"FB","Date":"2014-06-13","Open":64.7,"High":64.97,"Low":63.83,"Close":64.5,"Adj_Close":64.5,"Volume":29419000}
{"Symbol":"FB","Date":"2014-06-16","Open":64.16,"High":64.88,"Low":63.75,"Close":64.19,"Adj_Close":64.19,"Volume":31046000}
{"Symbol":"FB","Date":"2014-06-17","Open":64.1,"High":64.88,"Low":63.93,"Close":64.4,"Adj_Close":64.4,"Volume":27715000}
{"Symbol":"FB","Date":"2014-06-18","Open":64.49,"High":65.75,"Low":64.05,"Close":65.6,"Adj_Close":65.6,"Volume":35570000}
{"Symbol":"FB","Date":"2014-06-19","Open":65.46,"High":65.58,"Low":64.21,"Close":64.34,"Adj_Close":64.34,"Volume":34245000}
{"Symbol":"FB","Date":"2014-06-20","Open":64.46,"High":64.81,"Low":63.35,"Close":64.5,"Adj_Close":64.5,"Volume":46466000}
{"Symbol":"FB","Date":"2014-06-23","Open":64.32,"High":65.66,"Low":64.22,"Close":65.37,"Adj_Close":65.37,"Volume":34560000}
{"Symbol":"FB","Date":"2014-06-24","Open":65.36,"High":67.17,"Low":65.27,"Close":65.72,"Adj_Close":65.72,"Volume":57335000}
{"Symbol":"FB","Date":"2014-06-25","Open":65.58,"High":67.48,"Low":65.57,"Close":67.44,"Adj_Close":67.44,"Volume":44308000}
{"Symbol":"FB","Date":"2014-06-26","Open":68,"High":68,"Low":66.9,"Close":67.13,"Adj_Close":67.13,"Volume":47714000}
{"Symbol":"FB","Date":"2014-06-27","Open":67.31,"High":67.7,"Low":66.84,"Close":67.6,"Adj_Close":67.6,"Volume":46461000}
{"Symbol":"FB","Date":"2014-06-30","Open":67.46,"High":67.92,"Low":67.13,"Close":67.29,"Adj_Close":67.29,"Volume":27102800}
{"Symbol":"FB","Date":"2014-07-01","Open":67.58,"High":68.44,"Low":67.39,"Close":68.06,"Adj_Close":68.06,"Volume":33243000}
{"Symbol":"FB","Date":"2014-07-02","Open":68.04,"High":68.3,"Low":65.79,"Close":66.45,"Adj_Close":66.45,"Volume":41895000}
{"Symbol":"FB","Date":"2014-07-03","Open":66.86,"High":67,"Low":65.76,"Close":66.29,"Adj_Close":66.29,"Volume":25203200}
{"Symbol":"FB","Date":"2014-07-07","Open":66.3,"High":66.57,"Low":65.12,"Close":65.29,"Adj_Close":65.29,"Volume":28745000}
{"Symbol":"FB","Date":"2014-07-08","Open":65.06,"High":65.56,"Low":62.21,"Close":62.76,"Adj_Close":62.76,"Volume":68926000}
{"Symbol":"FB","Date":"2014-07-09","Open":63.41,"High":65.12,"Low":63.15,"Close":64.97,"Adj_Close":64.97,"Volume":51432000}
{"Symbol":"FB","Date":"2014-07-10","Open":63.31,"High":65.34,"Low":63.05,"Close":64.87,"Adj_Close":64.87,"Volume":44422000}
{"Symbol":"FB","Date":"2014-07-11","Open":65.28,"High":66.59,"Low":64.79,"Close":66.34,"Adj_Close":66.34,"Volume":39212000}
{"Symbol":"FB","Date":"2014-07-14","Open":67.13,"High":68.17,"Low":66.9,"Close":67.9,"Adj_Close":67.9,"Volume":38537000}
{"Symbol":"FB","Date":"2014-07-15","Open":67.96,"High":68.09,"Low":66.26,"Close":67.17,"Adj_Close":67.17,"Volume":44213200}
{"Symbol":"FB","Date":"2014-07-16","Open":67.54,"High":67.94,"Low":67.07,"Close":67.66,"Adj_Close":67.66,"Volume":29541600}
{"Symbol":"FB","Date":"2014-07-17","Open":67.03,"High":67.85,"Low":66.04,"Close":66.41,"Adj_Close":66.41,"Volume":38188000}
{"Symbol":"FB","Date":"2014-07-18","Open":66.8,"High":68.46,"Low":66.16,"Close":68.42,"Adj_Close":68.42,"Volume":42456000}
{"Symbol":"FB","Date":"2014-07-21","Open":68.81,"High":69.96,"Low":68.5,"Close":69.4,"Adj_Close":69.4,"Volume":49539000}
{"Symbol":"FB","Date":"2014-07-22","Open":69.76,"High":69.77,"Low":68.61,"Close":69.27,"Adj_Close":69.27,"Volume":40398000}
{"Symbol":"FB","Date":"2014-07-23","Open":69.74,"High":71.33,"Low":69.61,"Close":71.29,"Adj_Close":71.29,"Volume":78435000}
{"Symbol":"FB","Date":"2014-07-24","Open":75.96,"High":76.74,"Low":74.51,"Close":74.98,"Adj_Close":74.98,"Volume":124168000}
{"Symbol":"FB","Date":"2014-07-25","Open":74.99,"High":75.67,"Low":74.66,"Close":75.19,"Adj_Close":75.19,"Volume":45917000}
{"Symbol":"FB","Date":"2014-07-28","Open":75.17,"High":75.5,"Low":73.85,"Close":74.92,"Adj_Close":74.92,"Volume":41725000}
{"Symbol":"FB","Date":"2014-07-29","Open":74.72,"High":74.92,"Low":73.42,"Close":73.71,"Adj_Close":73.71,"Volume":41324000}
{"Symbol":"FB","Date":"2014-07-30","Open":74.21,"High":75.19,"Low":74.13,"Close":74.68,"Adj_Close":74.68,"Volume":36853000}
{"Symbol":"FB","Date":"2014-07-31","Open":74,"High":74.17,"Low":72.44,"Close":72.65,"Adj_Close":72.65,"Volume":43992000}
{"Symbol":"FB","Date":"2014-08-01","Open":72.22,"High":73.22,"Low":71.55,"Close":72.36,"Adj_Close":72.36,"Volume":43535000}
{"Symbol":"FB","Date":"2014-08-04","Open":72.36,"High":73.88,"Low":72.36,"Close":73.51,"Adj_Close":73.51,"Volume":30777000}
{"Symbol":"FB","Date":"2014-08-05","Open":73.2,"High":73.59,"Low":72.18,"Close":72.69,"Adj_Close":72.69,"Volume":34986000}
{"Symbol":"FB","Date":"2014-08-06","Open":72.02,"High":73.72,"Low":71.79,"Close":72.47,"Adj_Close":72.47,"Volume":30986000}
{"Symbol":"FB","Date":"2014-08-07","Open":73,"High":74,"Low":72.7,"Close":73.17,"Adj_Close":73.17,"Volume":38141000}
{"Symbol":"FB","Date":"2014-08-08","Open":73.4,"High":73.43,"Low":72.56,"Close":73.06,"Adj_Close":73.06,"Volume":27202000}
{"Symbol":"FB","Date":"2014-08-11","Open":73.46,"High":73.91,"Low":73.06,"Close":73.44,"Adj_Close":73.44,"Volume":24591000}
{"Symbol":"FB","Date":"2014-08-12","Open":73.09,"High":73.33,"Low":72.22,"Close":72.83,"Adj_Close":72.83,"Volume":27419000}
{"Symbol":"FB","Date":"2014-08-13","Open":73.12,"High":74.25,"Low":73.05,"Close":73.77,"Adj_Close":73.77,"Volume":29266000}
{"Symbol":"FB","Date":"2014-08-14","Open":73.97,"High":74.38,"Low":73.69,"Close":74.3,"Adj_Close":74.3,"Volume":22207000}
{"Symbol":"FB","Date":"2014-08-15","Open":74.32,"High":74.65,"Low":73,"Close":73.63,"Adj_Close":73.63,"Volume":38846600}
{"Symbol":"FB","Date":"2014-08-18","Open":74,"High":74.72,"Low":73.96,"Close":74.59,"Adj_Close":74.59,"Volume":23974000}
{"Symbol":"FB","Date":"2014-08-19","Open":74.81,"High":75.58,"Low":74.51,"Close":75.29,"Adj_Close":75.29,"Volume":26679000}
{"Symbol":"FB","Date":"2014-08-20","Open":74.97,"High":75.18,"Low":74.62,"Close":74.81,"Adj_Close":74.81,"Volume":22917000}
{"Symbol":"FB","Date":"2014-08-21","Open":74.92,"High":75.19,"Low":74.41,"Close":74.57,"Adj_Close":74.57,"Volume":20102000}
{"Symbol":"FB","Date":"2014-08-22","Open":74.34,"High":74.73,"Low":73.57,"Close":74.57,"Adj_Close":74.57,"Volume":20897000}
{"Symbol":"FB","Date":"2014-08-25","Open":74.94,"High":75.28,"Low":74.79,"Close":75.02,"Adj_Close":75.02,"Volume":19734000}
{"Symbol":"FB","Date":"2014-08-26","Open":75,"High":75.99,"Low":74.73,"Close":75.96,"Adj_Close":75.96,"Volume":23993000}
{"Symbol":"FB","Date":"2014-08-27","Open":75.27,"High":75.49,"Low":74.46,"Close":74.63,"Adj_Close":74.63,"Volume":36323000}
{"Symbol":"FB","Date":"2014-08-28","Open":74,"High":74.43,"Low":73.73,"Close":73.86,"Adj_Close":73.86,"Volume":21947000}
{"Symbol":"FB","Date":"2014-08-29","Open":74.3,"High":74.82,"Low":74.01,"Close":74.82,"Adj_Close":74.82,"Volume":26241000}
{"Symbol":"FB","Date":"2014-09-02","Open":75.01,"High":76.7,"Low":74.82,"Close":76.68,"Adj_Close":76.68,"Volume":34979000}
{"Symbol":"FB","Date":"2014-09-03","Open":77.14,"High":77.48,"Low":75.6,"Close":75.83,"Adj_Close":75.83,"Volume":32389000}
{"Symbol":"FB","Date":"2014-09-04","Open":75.89,"High":76.93,"Low":75.53,"Close":75.95,"Adj_Close":75.95,"Volume":26676000}
{"Symbol":"FB","Date":"2014-09-05","Open":76.1,"High":77.38,"Low":75.6,"Close":77.26,"Adj_Close":77.26,"Volume":29476000}
{"Symbol":"FB","Date":"2014-09-08","Open":77.26,"High":78.17,"Low":77.01,"Close":77.89,"Adj_Close":77.89,"Volume":28183000}
{"Symbol":"FB","Date":"2014-09-09","Open":77.59,"High":78.17,"Low":76.2,"Close":76.67,"Adj_Close":76.67,"Volume":28882000}
{"Symbol":"FB","Date":"2014-09-10","Open":76.52,"High":77.95,"Low":76.51,"Close":77.43,"Adj_Close":77.43,"Volume":29909000}
{"Symbol":"FB","Date":"2014-09-11","Open":77.13,"High":78.36,"Low":77.05,"Close":77.92,"Adj_Close":77.92,"Volume":32219000}
{"Symbol":"FB","Date":"2014-09-12","Open":78.02,"High":78.3,"Low":77.1,"Close":77.48,"Adj_Close":77.48,"Volume":26676800}
{"Symbol":"FB","Date":"2014-09-15","Open":77.15,"High":77.25,"Low":73.43,"Close":74.58,"Adj_Close":74.58,"Volume":49679000}
{"Symbol":"FB","Date":"2014-09-16","Open":73.52,"High":76.23,"Low":73.07,"Close":76.08,"Adj_Close":76.08,"Volume":37742000}
{"Symbol":"FB","Date":"2014-09-17","Open":75.96,"High":77.25,"Low":75.57,"Close":76.43,"Adj_Close":76.43,"Volume":28693000}
{"Symbol":"FB","Date":"2014-09-18","Open":76.77,"High":77.33,"Low":76.52,"Close":77,"Adj_Close":77,"Volume":23031000}
{"Symbol":"FB","Date":"2014-09-19","Open":77.4,"High":78.3,"Low":76.44,"Close":77.91,"Adj_Close":77.91,"Volume":76671000}
{"Symbol":"FB","Date":"2014-09-22","Open":77,"High":77.53,"Low":75.95,"Close":76.8,"Adj_Close":76.8,"Volume":31961000}
{"Symbol":"FB","Date":"2014-09-23","Open":76.33,"High":78.63,"Low":76.04,"Close":78.29,"Adj_Close":78.29,"Volume":36814000}
{"Symbol":"FB","Date":"2014-09-24","Open":78.1,"High":78.62,"Low":77.51,"Close":78.54,"Adj_Close":78.54,"Volume":30680000}
{"Symbol":"FB","Date":"2014-09-25","Open":78.6,"High":78.94,"Low":77.13,"Close":77.22,"Adj_Close":77.22,"Volume":37533000}
{"Symbol":"FB","Date":"2014-09-26","Open":77.59,"High":78.84,"Low":77.33,"Close":78.79,"Adj_Close":78.79,"Volume":28872000}
{"Symbol":"FB","Date":"2014-09-29","Open":78.12,"High":79.2,"Low":77.91,"Close":79,"Adj_Close":79,"Volume":34031000}
{"Symbol":"FB","Date":"2014-09-30","Open":79.35,"High":79.71,"Low":78.6,"Close":79.04,"Adj_Close":79.04,"Volume":35899000}
{"Symbol":"FB","Date":"2014-10-01","Open":78.78,"High":78.82,"Low":75.9,"Close":76.55,"Adj_Close":76.55,"Volume":55090000}
{"Symbol":"FB","Date":"2014-10-02","Open":76.57,"High":77.48,"Low":75.64,"Close":77.08,"Adj_Close":77.08,"Volume":36488000}
{"Symbol":"FB","Date":"2014-10-03","Open":77.76,"High":78.06,"Low":77.26,"Close":77.44,"Adj_Close":77.44,"Volume":23340000}
{"Symbol":"FB","Date":"2014-10-06","Open":77.19,"High":77.89,"Low":76.85,"Close":77.56,"Adj_Close":77.56,"Volume":25729000}
{"Symbol":"FB","Date":"2014-10-07","Open":77.05,"High":77.95,"Low":76.24,"Close":76.29,"Adj_Close":76.29,"Volume":25317000}
{"Symbol":"FB","Date":"2014-10-08","Open":76.18,"High":77.71,"Low":75.1,"Close":77.52,"Adj_Close":77.52,"Volume":32976000}
{"Symbol":"FB","Date":"2014-10-09","Open":77.28,"High":77.76,"Low":75.85,"Close":75.91,"Adj_Close":75.91,"Volume":32487000}
{"Symbol":"FB","Date":"2014-10-10","Open":75.59,"High":76.5,"Low":72.76,"Close":72.91,"Adj_Close":72.91,"Volume":52146000}
{"Symbol":"FB","Date":"2014-10-13","Open":73.23,"High":74.78,"Low":72.52,"Close":72.99,"Adj_Close":72.99,"Volume":43938000}
{"Symbol":"FB","Date":"2014-10-14","Open":74,"High":74.18,"Low":72.05,"Close":73.59,"Adj_Close":73.59,"Volume":50299000}
{"Symbol":"FB","Date":"2014-10-15","Open":71.69,"High":73.8,"Low":70.32,"Close":73.21,"Adj_Close":73.21,"Volume":61528000}
{"Symbol":"FB","Date":"2014-10-16","Open":70.79,"High":73.35,"Low":70.58,"Close":72.63,"Adj_Close":72.63,"Volume":53529000}
{"Symbol":"FB","Date":"2014-10-17","Open":74.23,"High":76,"Low":73.75,"Close":75.95,"Adj_Close":75.95,"Volume":76342000}
{"Symbol":"FB","Date":"2014-10-20","Open":75.6,"High":77.09,"Low":75.38,"Close":76.95,"Adj_Close":76.95,"Volume":34701000}
{"Symbol":"FB","Date":"2014-10-21","Open":77.56,"High":78.74,"Low":77.15,"Close":78.69,"Adj_Close":78.69,"Volume":32252000}
{"Symbol":"FB","Date":"2014-10-22","Open":78.82,"High":79.85,"Low":78.01,"Close":78.37,"Adj_Close":78.37,"Volume":41862000}
{"Symbol":"FB","Date":"2014-10-23","Open":79.38,"High":80.63,"Low":79.01,"Close":80.04,"Adj_Close":80.04,"Volume":35056000}
{"Symbol":"FB","Date":"2014-10-24","Open":80.2,"High":80.82,"Low":79.32,"Close":80.67,"Adj_Close":80.67,"Volume":32248000}
{"Symbol":"FB","Date":"2014-10-27","Open":80.74,"High":80.8,"Low":79.76,"Close":80.28,"Adj_Close":80.28,"Volume":30169000}
{"Symbol":"FB","Date":"2014-10-28","Open":80.18,"High":81.16,"Low":79.57,"Close":80.77,"Adj_Close":80.77,"Volume":74212000}
{"Symbol":"FB","Date":"2014-10-29","Open":75.45,"High":76.88,"Low":74.78,"Close":75.86,"Adj_Close":75.86,"Volume":106120000}
{"Symbol":"FB","Date":"2014-10-30","Open":75.05,"High":75.35,"Low":72.9,"Close":74.11,"Adj_Close":74.11,"Volume":83270000}
{"Symbol":"FB","Date":"2014-10-31","Open":74.93,"High":75.7,"Low":74.45,"Close":74.99,"Adj_Close":74.99,"Volume":44544000}
{"Symbol":"FB","Date":"2014-11-03","Open":75.47,"High":75.52,"Low":73.7,"Close":73.88,"Adj_Close":73.88,"Volume":40727000}
{"Symbol":"FB","Date":"2014-11-04","Open":74.23,"High":75.77,"Low":73.65,"Close":75.76,"Adj_Close":75.76,"Volume":39326000}
{"Symbol":"FB","Date":"2014-11-05","Open":76.51,"High":76.8,"Low":74.42,"Close":74.83,"Adj_Close":74.83,"Volume":35913000}
{"Symbol":"FB","Date":"2014-11-06","Open":74.89,"High":75.6,"Low":74.31,"Close":75.26,"Adj_Close":75.26,"Volume":21383000}
{"Symbol":"FB","Date":"2014-11-07","Open":75.39,"High":75.86,"Low":75.02,"Close":75.6,"Adj_Close":75.6,"Volume":20774000}
{"Symbol":"FB","Date":"2014-11-10","Open":75.36,"High":75.48,"Low":74.61,"Close":75,"Adj_Close":75,"Volume":21575100}
{"Symbol":"FB","Date":"2014-11-11","Open":74.95,"High":74.98,"Low":74.03,"Close":74.61,"Adj_Close":74.61,"Volume":18715700}
{"Symbol":"FB","Date":"2014-11-12","Open":74.28,"High":75.14,"Low":73.54,"Close":74.72,"Adj_Close":74.72,"Volume":26536600}
{"Symbol":"FB","Date":"2014-11-13","Open":74.74,"High":75.24,"Low":73.64,"Close":74.25,"Adj_Close":74.25,"Volume":26448500}
{"Symbol":"FB","Date":"2014-11-14","Open":74.27,"High":74.93,"Low":74.04,"Close":74.88,"Adj_Close":74.88,"Volume":19476900}
{"Symbol":"FB","Date":"2014-11-17","Open":74.88,"High":75.66,"Low":73.88,"Close":74.24,"Adj_Close":74.24,"Volume":28701200}
{"Symbol":"FB","Date":"2014-11-18","Open":74.45,"High":74.8,"Low":73.9,"Close":74.34,"Adj_Close":74.34,"Volume":20690500}
{"Symbol":"FB","Date":"2014-11-19","Open":74.01,"High":74.54,"Low":73.11,"Close":73.33,"Adj_Close":73.33,"Volume":25441200}
{"Symbol":"FB","Date":"2014-11-20","Open":72.8,"High":73.99,"Low":72.51,"Close":73.6,"Adj_Close":73.6,"Volume":19154900}
{"Symbol":"FB","Date":"2014-11-21","Open":74.5,"High":74.5,"Low":73.5,"Close":73.75,"Adj_Close":73.75,"Volume":23060400}
{"Symbol":"FB","Date":"2014-11-24","Open":73.54,"High":74.35,"Low":73.35,"Close":74.01,"Adj_Close":74.01,"Volume":22103800}
{"Symbol":"FB","Date":"2014-11-25","Open":74.21,"High":75.74,"Low":74.13,"Close":75.63,"Adj_Close":75.63,"Volume":32250200}
{"Symbol":"FB","Date":"2014-11-26","Open":75.53,"High":77.78,"Low":75.51,"Close":77.62,"Adj_Close":77.62,"Volume":32695300}
{"Symbol":"FB","Date":"2014-11-28","Open":77.67,"High":78.27,"Low":77.23,"Close":77.7,"Adj_Close":77.7,"Volume":15992000}
{"Symbol":"FB","Date":"2014-12-01","Open":77.26,"High":77.31,"Low":74.8,"Close":75.1,"Adj_Close":75.1,"Volume":31789900}
{"Symbol":"FB","Date":"2014-12-02","Open":75.33,"High":75.91,"Low":75.04,"Close":75.46,"Adj_Close":75.46,"Volume":16773900}
{"Symbol":"FB","Date":"2014-12-03","Open":75.38,"High":75.73,"Low":74.4,"Close":74.88,"Adj_Close":74.88,"Volume":16689900}
{"Symbol":"FB","Date":"2014-12-04","Open":74.83,"High":75.55,"Low":74.66,"Close":75.24,"Adj_Close":75.24,"Volume":14362800}
{"Symbol":"FB","Date":"2014-12-05","Open":75.8,"High":76.76,"Low":75.36,"Close":76.36,"Adj_Close":76.36,"Volume":24306400}
{"Symbol":"FB","Date":"2014-12-08","Open":76.18,"High":77.25,"Low":75.4,"Close":76.52,"Adj_Close":76.52,"Volume":25733900}
{"Symbol":"FB","Date":"2014-12-09","Open":75.2,"High":76.93,"Low":74.78,"Close":76.84,"Adj_Close":76.84,"Volume":25358600}
{"Symbol":"FB","Date":"2014-12-10","Open":76.65,"High":77.55,"Low":76.07,"Close":76.18,"Adj_Close":76.18,"Volume":32210500}
{"Symbol":"FB","Date":"2014-12-11","Open":76.52,"High":78.52,"Low":76.48,"Close":77.73,"Adj_Close":77.73,"Volume":33462100}
{"Symbol":"FB","Date":"2014-12-12","Open":77.16,"High":78.88,"Low":77.02,"Close":77.83,"Adj_Close":77.83,"Volume":28091600}
{"Symbol":"FB","Date":"2014-12-15","Open":78.46,"High":78.58,"Low":76.56,"Close":76.99,"Adj_Close":76.99,"Volume":29396500}
{"Symbol":"FB","Date":"2014-12-16","Open":76.19,"High":77.39,"Low":74.59,"Close":74.69,"Adj_Close":74.69,"Volume":31554600}
{"Symbol":"FB","Date":"2014-12-17","Open":75.01,"High":76.41,"Low":74.9,"Close":76.11,"Adj_Close":76.11,"Volume":29203900}
{"Symbol":"FB","Date":"2014-12-18","Open":76.89,"High":78.4,"Low":76.51,"Close":78.4,"Adj_Close":78.4,"Volume":34222100}
{"Symbol":"FB","Date":"2014-12-19","Open":78.75,"High":80,"Low":78.33,"Close":79.88,"Adj_Close":79.88,"Volume":43335000}
{"Symbol":"FB","Date":"2014-12-22","Open":80.08,"High":81.89,"Low":80,"Close":81.45,"Adj_Close":81.45,"Volume":31395800}
{"Symbol":"FB","Date":"2014-12-23","Open":82.02,"High":82.17,"Low":80.4,"Close":80.61,"Adj_Close":80.61,"Volume":19865800}
{"Symbol":"FB","Date":"2014-12-24","Open":81.03,"High":81.43,"Low":80.75,"Close":80.77,"Adj_Close":80.77,"Volume":7685500}
{"Symbol":"FB","Date":"2014-12-26","Open":81.02,"High":81.28,"Low":80.51,"Close":80.78,"Adj_Close":80.78,"Volume":10647400}
{"Symbol":"FB","Date":"2014-12-29","Open":80.49,"High":80.96,"Low":79.71,"Close":80.02,"Adj_Close":80.02,"Volume":14134700}
{"Symbol":"FB","Date":"2014-12-30","Open":79.85,"High":80.59,"Low":79.1,"Close":79.22,"Adj_Close":79.22,"Volume":14370800}
{"Symbol":"FB","Date":"2014-12-31","Open":79.54,"High":79.8,"Low":77.86,"Close":78.02,"Adj_Close":78.02,"Volume":19935400}
{"Symbol":"FB","Date":"2015-01-02","Open":78.58,"High":78.93,"Low":77.7,"Close":78.45,"Adj_Close":78.45,"Volume":18177500}
{"Symbol":"FB","Date":"2015-01-05","Open":77.98,"High":79.25,"Low":76.86,"Close":77.19,"Adj_Close":77.19,"Volume":26452200}
{"Symbol":"FB","Date":"2015-01-06","Open":77.23,"High":77.59,"Low":75.36,"Close":76.15,"Adj_Close":76.15,"Volume":27399300}
{"Symbol":"FB","Date":"2015-01-07","Open":76.76,"High":77.36,"Low":75.82,"Close":76.15,"Adj_Close":76.15,"Volume":22045300}
{"Symbol":"FB","Date":"2015-01-08","Open":76.74,"High":78.23,"Low":76.08,"Close":78.18,"Adj_Close":78.18,"Volume":23961000}
{"Symbol":"FB","Date":"2015-01-09","Open":78.2,"High":78.62,"Low":77.2,"Close":77.74,"Adj_Close":77.74,"Volume":21157000}
{"Symbol":"FB","Date":"2015-01-12","Open":77.84,"High":78,"Low":76.21,"Close":76.72,"Adj_Close":76.72,"Volume":19190200}
{"Symbol":"FB","Date":"2015-01-13","Open":77.23,"High":78.08,"Low":75.85,"Close":76.45,"Adj_Close":76.45,"Volume":25179600}
{"Symbol":"FB","Date":"2015-01-14","Open":76.42,"High":77.2,"Low":76.03,"Close":76.28,"Adj_Close":76.28,"Volume":25741000}
{"Symbol":"FB","Date":"2015-01-15","Open":76.4,"High":76.57,"Low":73.54,"Close":74.05,"Adj_Close":74.05,"Volume":34134000}
{"Symbol":"FB","Date":"2015-01-16","Open":74.04,"High":75.32,"Low":73.84,"Close":75.18,"Adj_Close":75.18,"Volume":21791500}
{"Symbol":"FB","Date":"2015-01-20","Open":75.72,"High":76.31,"Low":74.82,"Close":76.24,"Adj_Close":76.24,"Volume":22821600}
{"Symbol":"FB","Date":"2015-01-21","Open":76.16,"High":77.3,"Low":75.85,"Close":76.74,"Adj_Close":76.74,"Volume":25096700}
{"Symbol":"FB","Date":"2015-01-22","Open":77.17,"High":77.75,"Low":76.68,"Close":77.65,"Adj_Close":77.65,"Volume":19519500}
{"Symbol":"FB","Date":"2015-01-23","Open":77.65,"High":78.19,"Low":77.04,"Close":77.83,"Adj_Close":77.83,"Volume":16746500}
{"Symbol":"FB","Date":"2015-01-26","Open":77.98,"High":78.47,"Low":77.29,"Close":77.5,"Adj_Close":77.5,"Volume":19260800}
{"Symbol":"FB","Date":"2015-01-27","Open":76.71,"High":76.88,"Low":75.63,"Close":75.78,"Adj_Close":75.78,"Volume":20110000}
{"Symbol":"FB","Date":"2015-01-28","Open":76.9,"High":77.64,"Low":76,"Close":76.24,"Adj_Close":76.24,"Volume":53306400}
{"Symbol":"FB","Date":"2015-01-29","Open":76.85,"High":78.02,"Low":74.21,"Close":78,"Adj_Close":78,"Volume":61293500}
{"Symbol":"FB","Date":"2015-01-30","Open":78,"High":78.16,"Low":75.75,"Close":75.91,"Adj_Close":75.91,"Volume":42649500}
{"Symbol":"FB","Date":"2015-02-02","Open":76.11,"High":76.14,"Low":73.75,"Close":74.99,"Adj_Close":74.99,"Volume":41955300}
{"Symbol":"FB","Date":"2015-02-03","Open":75.19,"High":75.58,"Low":73.86,"Close":75.4,"Adj_Close":75.4,"Volume":26957700}
{"Symbol":"FB","Date":"2015-02-04","Open":75.09,"High":76.35,"Low":75.01,"Close":75.63,"Adj_Close":75.63,"Volume":20277400}
{"Symbol":"FB","Date":"2015-02-05","Open":75.71,"High":75.98,"Low":75.21,"Close":75.61,"Adj_Close":75.61,"Volume":15062600}
{"Symbol":"FB","Date":"2015-02-06","Open":75.68,"High":75.7,"Low":74.25,"Close":74.47,"Adj_Close":74.47,"Volume":21211000}
{"Symbol":"FB","Date":"2015-02-09","Open":74.05,"High":74.83,"Low":73.45,"Close":74.44,"Adj_Close":74.44,"Volume":16194300}
{"Symbol":"FB","Date":"2015-02-10","Open":74.85,"High":75.34,"Low":74.5,"Close":75.19,"Adj_Close":75.19,"Volume":15811300}
{"Symbol":"FB","Date":"2015-02-11","Open":75.09,"High":76.75,"Low":75.03,"Close":76.51,"Adj_Close":76.51,"Volume":20877400}
{"Symbol":"FB","Date":"2015-02-12","Open":76.86,"High":76.87,"Low":75.89,"Close":76.23,"Adj_Close":76.23,"Volume":17235000}
{"Symbol":"FB","Date":"2015-02-13","Open":76.46,"High":76.48,"Low":75.5,"Close":75.74,"Adj_Close":75.74,"Volume":18621900}
{"Symbol":"FB","Date":"2015-02-17","Open":75.3,"High":76.91,"Low":75.08,"Close":75.6,"Adj_Close":75.6,"Volume":25254400}
{"Symbol":"FB","Date":"2015-02-18","Open":75.94,"High":76.9,"Low":75.45,"Close":76.71,"Adj_Close":76.71,"Volume":22426400}
{"Symbol":"FB","Date":"2015-02-19","Open":76.99,"High":79.84,"Low":76.95,"Close":79.42,"Adj_Close":79.42,"Volume":45851200}
{"Symbol":"FB","Date":"2015-02-20","Open":79.55,"High":80.34,"Low":79.2,"Close":79.9,"Adj_Close":79.9,"Volume":36931700}
{"Symbol":"FB","Date":"2015-02-23","Open":79.96,"High":80.19,"Low":78.38,"Close":78.84,"Adj_Close":78.84,"Volume":24139100}
{"Symbol":"FB","Date":"2015-02-24","Open":78.5,"High":79.48,"Low":78.1,"Close":78.45,"Adj_Close":78.45,"Volume":18897100}
{"Symbol":"FB","Date":"2015-02-25","Open":78.5,"High":80.2,"Low":78.5,"Close":79.56,"Adj_Close":79.56,"Volume":25593800}
{"Symbol":"FB","Date":"2015-02-26","Open":79.88,"High":81.37,"Low":79.72,"Close":80.41,"Adj_Close":80.41,"Volume":31111900}
{"Symbol":"FB","Date":"2015-02-27","Open":80.68,"High":81.23,"Low":78.62,"Close":78.97,"Adj_Close":78.97,"Volume":30739200}
{"Symbol":"FB","Date":"2015-03-02","Open":79,"High":79.86,"Low":78.52,"Close":79.75,"Adj_Close":79.75,"Volume":21662500}
{"Symbol":"FB","Date":"2015-03-03","Open":79.61,"High":79.7,"Low":78.52,"Close":79.6,"Adj_Close":79.6,"Volume":18635000}
{"Symbol":"FB","Date":"2015-03-04","Open":79.3,"High":81.15,"Low":78.85,"Close":80.9,"Adj_Close":80.9,"Volume":28126700}
{"Symbol":"FB","Date":"2015-03-05","Open":81.23,"High":81.99,"Low":81.05,"Close":81.21,"Adj_Close":81.21,"Volume":27825700}
{"Symbol":"FB","Date":"2015-03-06","Open":80.9,"High":81.33,"Low":79.83,"Close":80.01,"Adj_Close":80.01,"Volume":24488600}
{"Symbol":"FB","Date":"2015-03-09","Open":79.68,"High":79.91,"Low":78.63,"Close":79.44,"Adj_Close":79.44,"Volume":18925100}
{"Symbol":"FB","Date":"2015-03-10","Open":78.5,"High":79.26,"Low":77.55,"Close":77.55,"Adj_Close":77.55,"Volume":23067100}
{"Symbol":"FB","Date":"2015-03-11","Open":77.8,"High":78.43,"Low":77.26,"Close":77.57,"Adj_Close":77.57,"Volume":20215700}
{"Symbol":"FB","Date":"2015-03-12","Open":78.1,"High":79.05,"Low":77.91,"Close":78.93,"Adj_Close":78.93,"Volume":16093300}
{"Symbol":"FB","Date":"2015-03-13","Open":78.6,"High":79.38,"Low":77.68,"Close":78.05,"Adj_Close":78.05,"Volume":18557300}
{"Symbol":"FB","Date":"2015-03-16","Open":77.96,"High":78.12,"Low":77.36,"Close":78.07,"Adj_Close":78.07,"Volume":19305400}
{"Symbol":"FB","Date":"2015-03-17","Open":78.36,"High":79.78,"Low":78.34,"Close":79.36,"Adj_Close":79.36,"Volume":22170000}
{"Symbol":"FB","Date":"2015-03-18","Open":79.25,"High":81.24,"Low":79.17,"Close":80.91,"Adj_Close":80.91,"Volume":36912400}
{"Symbol":"FB","Date":"2015-03-19","Open":81.12,"High":83,"Low":81,"Close":82.75,"Adj_Close":82.75,"Volume":42099500}
{"Symbol":"FB","Date":"2015-03-20","Open":83.39,"High":84.6,"Low":83.07,"Close":83.8,"Adj_Close":83.8,"Volume":44466300}
{"Symbol":"FB","Date":"2015-03-23","Open":83.92,"High":84.96,"Low":83.3,"Close":84.43,"Adj_Close":84.43,"Volume":27357300}
{"Symbol":"FB","Date":"2015-03-24","Open":84.71,"High":86.07,"Low":84.52,"Close":85.31,"Adj_Close":85.31,"Volume":32576500}
{"Symbol":"FB","Date":"2015-03-25","Open":85.5,"High":85.52,"Low":82.92,"Close":82.92,"Adj_Close":82.92,"Volume":37436100}
{"Symbol":"FB","Date":"2015-03-26","Open":82.72,"High":83.77,"Low":82.14,"Close":83.01,"Adj_Close":83.01,"Volume":32794800}
{"Symbol":"FB","Date":"2015-03-27","Open":83.38,"High":83.95,"Low":82.88,"Close":83.3,"Adj_Close":83.3,"Volume":18372600}
{"Symbol":"FB","Date":"2015-03-30","Open":83.81,"High":84.34,"Low":82.41,"Close":83.2,"Adj_Close":83.2,"Volume":24527700}
{"Symbol":"FB","Date":"2015-03-31","Open":82.9,"High":83.5,"Low":82.21,"Close":82.22,"Adj_Close":82.22,"Volume":19734300}
{"Symbol":"FB","Date":"2015-04-01","Open":82.5,"High":82.72,"Low":80.87,"Close":81.67,"Adj_Close":81.67,"Volume":22058200}
{"Symbol":"FB","Date":"2015-04-02","Open":82.25,"High":82.56,"Low":81.44,"Close":81.56,"Adj_Close":81.56,"Volume":19664100}
{"Symbol":"FB","Date":"2015-04-06","Open":80.8,"High":82.81,"Low":80.8,"Close":82.44,"Adj_Close":82.44,"Volume":19062900}
{"Symbol":"FB","Date":"2015-04-07","Open":82.65,"High":83.42,"Low":82.22,"Close":82.32,"Adj_Close":82.32,"Volume":17467000}
{"Symbol":"FB","Date":"2015-04-08","Open":82.63,"High":83.1,"Low":81.84,"Close":82.28,"Adj_Close":82.28,"Volume":18966700}
{"Symbol":"FB","Date":"2015-04-09","Open":82.5,"High":82.8,"Low":81.71,"Close":82.17,"Adj_Close":82.17,"Volume":15927300}
{"Symbol":"FB","Date":"2015-04-10","Open":82.21,"High":82.61,"Low":81.91,"Close":82.04,"Adj_Close":82.04,"Volume":12529700}
{"Symbol":"FB","Date":"2015-04-13","Open":81.93,"High":83.94,"Low":81.92,"Close":83.01,"Adj_Close":83.01,"Volume":26883100}
{"Symbol":"FB","Date":"2015-04-14","Open":83.17,"High":83.69,"Low":82.44,"Close":83.52,"Adj_Close":83.52,"Volume":19634200}
{"Symbol":"FB","Date":"2015-04-15","Open":83.55,"High":83.66,"Low":82.27,"Close":82.71,"Adj_Close":82.71,"Volume":22390900}
{"Symbol":"FB","Date":"2015-04-16","Open":82.47,"High":83.07,"Low":82.15,"Close":82.31,"Adj_Close":82.31,"Volume":13769700}
{"Symbol":"FB","Date":"2015-04-17","Open":81.48,"High":82.11,"Low":80.37,"Close":80.78,"Adj_Close":80.78,"Volume":24215000}
{"Symbol":"FB","Date":"2015-04-20","Open":81.54,"High":83.15,"Low":81.24,"Close":83.09,"Adj_Close":83.09,"Volume":28796800}
{"Symbol":"FB","Date":"2015-04-21","Open":84,"High":84.49,"Low":83.54,"Close":83.62,"Adj_Close":83.62,"Volume":27171900}
{"Symbol":"FB","Date":"2015-04-22","Open":84.32,"High":84.74,"Low":83.65,"Close":84.63,"Adj_Close":84.63,"Volume":45548000}
{"Symbol":"FB","Date":"2015-04-23","Open":84.1,"High":85.59,"Low":82.41,"Close":82.41,"Adj_Close":82.41,"Volume":73728100}
{"Symbol":"FB","Date":"2015-04-24","Open":82.77,"High":82.94,"Low":81.48,"Close":81.53,"Adj_Close":81.53,"Volume":29660400}
{"Symbol":"FB","Date":"2015-04-27","Open":81.87,"High":82.93,"Low":81.63,"Close":81.91,"Adj_Close":81.91,"Volume":25446000}
{"Symbol":"FB","Date":"2015-04-28","Open":81.83,"High":81.9,"Low":80.23,"Close":80.68,"Adj_Close":80.68,"Volume":23775300}
{"Symbol":"FB","Date":"2015-04-29","Open":80.01,"High":81.39,"Low":79.52,"Close":80.47,"Adj_Close":80.47,"Volume":26430300}
{"Symbol":"FB","Date":"2015-04-30","Open":80.01,"High":80.96,"Low":78.32,"Close":78.77,"Adj_Close":78.77,"Volume":28999000}
{"Symbol":"FB","Date":"2015-05-01","Open":79.24,"High":79.76,"Low":78.11,"Close":78.99,"Adj_Close":78.99,"Volume":24136400}
{"Symbol":"FB","Date":"2015-05-04","Open":79.33,"High":79.69,"Low":78.63,"Close":78.81,"Adj_Close":78.81,"Volume":14692000}
{"Symbol":"FB","Date":"2015-05-05","Open":78.55,"High":78.8,"Low":77.22,"Close":77.56,"Adj_Close":77.56,"Volume":22311300}
{"Symbol":"FB","Date":"2015-05-06","Open":77.97,"High":78.81,"Low":77.05,"Close":78.1,"Adj_Close":78.1,"Volume":28663000}
{"Symbol":"FB","Date":"2015-05-07","Open":78,"High":78.94,"Low":77.56,"Close":78.43,"Adj_Close":78.43,"Volume":19749400}
{"Symbol":"FB","Date":"2015-05-08","Open":79.1,"High":79.23,"Low":78.03,"Close":78.51,"Adj_Close":78.51,"Volume":19943600}
{"Symbol":"FB","Date":"2015-05-11","Open":78.48,"High":79.03,"Low":77.93,"Close":78.01,"Adj_Close":78.01,"Volume":18874100}
{"Symbol":"FB","Date":"2015-05-12","Open":77.87,"High":77.89,"Low":76.79,"Close":77.46,"Adj_Close":77.46,"Volume":21285300}
{"Symbol":"FB","Date":"2015-05-13","Open":77.72,"High":78.53,"Low":77.65,"Close":78.44,"Adj_Close":78.44,"Volume":21512300}
{"Symbol":"FB","Date":"2015-05-14","Open":78.94,"High":81.85,"Low":78.67,"Close":81.37,"Adj_Close":81.37,"Volume":49438000}
{"Symbol":"FB","Date":"2015-05-15","Open":81.41,"High":81.52,"Low":80.18,"Close":80.42,"Adj_Close":80.42,"Volume":27069900}
{"Symbol":"FB","Date":"2015-05-18","Open":80.33,"High":81.38,"Low":80.23,"Close":80.88,"Adj_Close":80.88,"Volume":21613700}
{"Symbol":"FB","Date":"2015-05-19","Open":81.25,"High":81.69,"Low":80.55,"Close":80.63,"Adj_Close":80.63,"Volume":17955400}
{"Symbol":"FB","Date":"2015-05-20","Open":80.47,"High":81.1,"Low":79.46,"Close":80.55,"Adj_Close":80.55,"Volume":23056900}
{"Symbol":"FB","Date":"2015-05-21","Open":80.19,"High":80.92,"Low":80.08,"Close":80.48,"Adj_Close":80.48,"Volume":13402700}
{"Symbol":"FB","Date":"2015-05-22","Open":80.35,"High":81.31,"Low":80.25,"Close":80.54,"Adj_Close":80.54,"Volume":19567900}
{"Symbol":"FB","Date":"2015-05-26","Open":80.43,"High":80.6,"Low":79.08,"Close":79.33,"Adj_Close":79.33,"Volume":16321300}
{"Symbol":"FB","Date":"2015-05-27","Open":79.6,"High":80.66,"Low":79.43,"Close":80.55,"Adj_Close":80.55,"Volume":14160900}
{"Symbol":"FB","Date":"2015-05-28","Open":80.25,"High":81.07,"Low":80,"Close":80.15,"Adj_Close":80.15,"Volume":11982000}
{"Symbol":"FB","Date":"2015-05-29","Open":79.95,"High":80.07,"Low":78.88,"Close":79.19,"Adj_Close":79.19,"Volume":16134600}
{"Symbol":"FB","Date":"2015-06-01","Open":79.3,"High":80.38,"Low":78.66,"Close":80.29,"Adj_Close":80.29,"Volume":18119000}
{"Symbol":"FB","Date":"2015-06-02","Open":79.76,"High":81.35,"Low":79.56,"Close":80.44,"Adj_Close":80.44,"Volume":18923300}
{"Symbol":"FB","Date":"2015-06-03","Open":81.35,"High":82.53,"Low":81.25,"Close":82.44,"Adj_Close":82.44,"Volume":31594700}
{"Symbol":"FB","Date":"2015-06-04","Open":82.14,"High":82.95,"Low":81.51,"Close":82.05,"Adj_Close":82.05,"Volume":20863900}
{"Symbol":"FB","Date":"2015-06-05","Open":81.87,"High":82.46,"Low":81.51,"Close":82.14,"Adj_Close":82.14,"Volume":16143100}
{"Symbol":"FB","Date":"2015-06-08","Open":81.82,"High":82,"Low":80.13,"Close":80.67,"Adj_Close":80.67,"Volume":16915500}
{"Symbol":"FB","Date":"2015-06-09","Open":80.6,"High":81.19,"Low":79.32,"Close":80.67,"Adj_Close":80.67,"Volume":16497500}
{"Symbol":"FB","Date":"2015-06-10","Open":80.83,"High":82.6,"Low":80.81,"Close":82.16,"Adj_Close":82.16,"Volume":21531200}
{"Symbol":"FB","Date":"2015-06-11","Open":82.31,"High":82.9,"Low":81.36,"Close":81.83,"Adj_Close":81.83,"Volume":18656800}
{"Symbol":"FB","Date":"2015-06-12","Open":81.37,"High":82.09,"Low":81.2,"Close":81.53,"Adj_Close":81.53,"Volume":11417900}
{"Symbol":"FB","Date":"2015-06-15","Open":80.55,"High":80.93,"Low":80.07,"Close":80.71,"Adj_Close":80.71,"Volume":18805100}
{"Symbol":"FB","Date":"2015-06-16","Open":80.82,"High":81.51,"Low":80.45,"Close":81.06,"Adj_Close":81.06,"Volume":13693700}
{"Symbol":"FB","Date":"2015-06-17","Open":81.76,"High":82.22,"Low":81.34,"Close":81.79,"Adj_Close":81.79,"Volume":18350300}
{"Symbol":"FB","Date":"2015-06-18","Open":81.64,"High":83.19,"Low":81.57,"Close":82.91,"Adj_Close":82.91,"Volume":26782600}
{"Symbol":"FB","Date":"2015-06-19","Open":82.83,"High":82.98,"Low":82.12,"Close":82.51,"Adj_Close":82.51,"Volume":23353200}
{"Symbol":"FB","Date":"2015-06-22","Open":83.41,"High":84.97,"Low":83.31,"Close":84.74,"Adj_Close":84.74,"Volume":29383100}
{"Symbol":"FB","Date":"2015-06-23","Open":84.96,"High":87.97,"Low":84.76,"Close":87.88,"Adj_Close":87.88,"Volume":50667900}
{"Symbol":"FB","Date":"2015-06-24","Open":87.66,"High":89.25,"Low":87.45,"Close":88.86,"Adj_Close":88.86,"Volume":41370200}
{"Symbol":"FB","Date":"2015-06-25","Open":89.26,"High":89.4,"Low":87.84,"Close":87.98,"Adj_Close":87.98,"Volume":27302000}
{"Symbol":"FB","Date":"2015-06-26","Open":88.12,"High":88.34,"Low":86.83,"Close":88.01,"Adj_Close":88.01,"Volume":38214600}
{"Symbol":"FB","Date":"2015-06-29","Open":86.61,"High":87.5,"Low":85.73,"Close":85.8,"Adj_Close":85.8,"Volume":35957900}
{"Symbol":"FB","Date":"2015-06-30","Open":86.6,"High":86.7,"Low":85.57,"Close":85.77,"Adj_Close":85.77,"Volume":23016500}
{"Symbol":"FB","Date":"2015-07-01","Open":86.77,"High":87.95,"Low":86.49,"Close":86.91,"Adj_Close":86.91,"Volume":25260000}
{"Symbol":"FB","Date":"2015-07-02","Open":87.4,"High":87.44,"Low":86.34,"Close":87.29,"Adj_Close":87.29,"Volume":16908800}
{"Symbol":"FB","Date":"2015-07-06","Open":86.49,"High":88.19,"Low":86.39,"Close":87.55,"Adj_Close":87.55,"Volume":24635900}
{"Symbol":"FB","Date":"2015-07-07","Open":87.8,"High":87.85,"Low":85.23,"Close":87.22,"Adj_Close":87.22,"Volume":33059900}
{"Symbol":"FB","Date":"2015-07-08","Open":86.29,"High":86.75,"Low":85.45,"Close":85.65,"Adj_Close":85.65,"Volume":24399300}
{"Symbol":"FB","Date":"2015-07-09","Open":86.73,"High":87.6,"Low":85.65,"Close":85.88,"Adj_Close":85.88,"Volume":23144200}
{"Symbol":"FB","Date":"2015-07-10","Open":87.35,"High":88.22,"Low":86.77,"Close":87.95,"Adj_Close":87.95,"Volume":23245900}
{"Symbol":"FB","Date":"2015-07-13","Open":88.66,"High":90.22,"Low":88.42,"Close":90.1,"Adj_Close":90.1,"Volume":29976700}
{"Symbol":"FB","Date":"2015-07-14","Open":90.46,"High":90.8,"Low":89.65,"Close":89.68,"Adj_Close":89.68,"Volume":26627800}
{"Symbol":"FB","Date":"2015-07-15","Open":90,"High":90.99,"Low":89.42,"Close":89.76,"Adj_Close":89.76,"Volume":30886600}
{"Symbol":"FB","Date":"2015-07-16","Open":90.28,"High":90.86,"Low":89.77,"Close":90.85,"Adj_Close":90.85,"Volume":21804100}
{"Symbol":"FB","Date":"2015-07-17","Open":92.55,"High":95.39,"Low":92.54,"Close":94.97,"Adj_Close":94.97,"Volume":54001600}
{"Symbol":"FB","Date":"2015-07-20","Open":95.85,"High":98.6,"Low":95.36,"Close":97.91,"Adj_Close":97.91,"Volume":54860500}
{"Symbol":"FB","Date":"2015-07-21","Open":98.95,"High":99.24,"Low":97.14,"Close":98.39,"Adj_Close":98.39,"Volume":39453300}
{"Symbol":"FB","Date":"2015-07-22","Open":96.74,"High":97.58,"Low":95.92,"Close":97.04,"Adj_Close":97.04,"Volume":28299500}
{"Symbol":"FB","Date":"2015-07-23","Open":96.96,"High":97.45,"Low":94.81,"Close":95.44,"Adj_Close":95.44,"Volume":29418800}
{"Symbol":"FB","Date":"2015-07-24","Open":97.35,"High":97.76,"Low":95.88,"Close":96.95,"Adj_Close":96.95,"Volume":33444900}
{"Symbol":"FB","Date":"2015-07-27","Open":96.58,"High":96.61,"Low":93.83,"Close":94.17,"Adj_Close":94.17,"Volume":38585400}
{"Symbol":"FB","Date":"2015-07-28","Open":94.84,"High":95.56,"Low":93.31,"Close":95.29,"Adj_Close":95.29,"Volume":35236000}
{"Symbol":"FB","Date":"2015-07-29","Open":96.32,"High":97.28,"Low":94.74,"Close":96.99,"Adj_Close":96.99,"Volume":64648300}
{"Symbol":"FB","Date":"2015-07-30","Open":94.91,"High":95.81,"Low":91.8,"Close":95.21,"Adj_Close":95.21,"Volume":86211300}
{"Symbol":"FB","Date":"2015-07-31","Open":94.95,"High":96.33,"Low":93.95,"Close":94.01,"Adj_Close":94.01,"Volume":46509000}
{"Symbol":"FB","Date":"2015-08-03","Open":93.53,"High":95.08,"Low":92.8,"Close":94.14,"Adj_Close":94.14,"Volume":29343100}
{"Symbol":"FB","Date":"2015-08-04","Open":93.79,"High":94.73,"Low":93.33,"Close":94.06,"Adj_Close":94.06,"Volume":20136000}
{"Symbol":"FB","Date":"2015-08-05","Open":95.25,"High":97.09,"Low":95.18,"Close":96.44,"Adj_Close":96.44,"Volume":29813200}
{"Symbol":"FB","Date":"2015-08-06","Open":97.18,"High":98.74,"Low":94.42,"Close":95.12,"Adj_Close":95.12,"Volume":42271300}
{"Symbol":"FB","Date":"2015-08-07","Open":95.38,"High":95.4,"Low":93.61,"Close":94.3,"Adj_Close":94.3,"Volume":23199100}
{"Symbol":"FB","Date":"2015-08-10","Open":95.68,"High":95.9,"Low":93.63,"Close":94.15,"Adj_Close":94.15,"Volume":21624200}
{"Symbol":"FB","Date":"2015-08-11","Open":93.73,"High":94.76,"Low":92.9,"Close":93.62,"Adj_Close":93.62,"Volume":22491000}
{"Symbol":"FB","Date":"2015-08-12","Open":92.7,"High":94.44,"Low":91.19,"Close":94.19,"Adj_Close":94.19,"Volume":27050500}
{"Symbol":"FB","Date":"2015-08-13","Open":94.05,"High":94.73,"Low":93.35,"Close":93.43,"Adj_Close":93.43,"Volume":17451800}
{"Symbol":"FB","Date":"2015-08-14","Open":93.54,"High":94.72,"Low":93.21,"Close":94.42,"Adj_Close":94.42,"Volume":15929700}
{"Symbol":"FB","Date":"2015-08-17","Open":94.42,"High":94.46,"Low":93.39,"Close":93.93,"Adj_Close":93.93,"Volume":18313500}
{"Symbol":"FB","Date":"2015-08-18","Open":94.08,"High":95.85,"Low":94.04,"Close":95.17,"Adj_Close":95.17,"Volume":22278800}
{"Symbol":"FB","Date":"2015-08-19","Open":94.63,"High":96.1,"Low":94.16,"Close":95.31,"Adj_Close":95.31,"Volume":23156500}
{"Symbol":"FB","Date":"2015-08-20","Open":93.54,"High":94.77,"Low":90.46,"Close":90.56,"Adj_Close":90.56,"Volume":44598200}
{"Symbol":"FB","Date":"2015-08-21","Open":87.52,"High":89.18,"Low":85.61,"Close":86.06,"Adj_Close":86.06,"Volume":62778700}
{"Symbol":"FB","Date":"2015-08-24","Open":77.03,"High":82.09,"Low":72,"Close":82.09,"Adj_Close":82.09,"Volume":83710700}
{"Symbol":"FB","Date":"2015-08-25","Open":86.95,"High":87.67,"Low":83,"Close":83,"Adj_Close":83,"Volume":52021200}
{"Symbol":"FB","Date":"2015-08-26","Open":85.95,"High":87.46,"Low":83.26,"Close":87.19,"Adj_Close":87.19,"Volume":45124300}
{"Symbol":"FB","Date":"2015-08-27","Open":89.1,"High":90.06,"Low":87.19,"Close":89.73,"Adj_Close":89.73,"Volume":42431400}
{"Symbol":"FB","Date":"2015-08-28","Open":89.88,"High":91.48,"Low":89.79,"Close":91.01,"Adj_Close":91.01,"Volume":33215900}
{"Symbol":"FB","Date":"2015-08-31","Open":90.6,"High":91.05,"Low":88.89,"Close":89.43,"Adj_Close":89.43,"Volume":32850700}
{"Symbol":"FB","Date":"2015-09-01","Open":86.85,"High":89.39,"Low":86.5,"Close":87.23,"Adj_Close":87.23,"Volume":36097400}
{"Symbol":"FB","Date":"2015-09-02","Open":88.81,"High":89.89,"Low":87.63,"Close":89.89,"Adj_Close":89.89,"Volume":27190500}
{"Symbol":"FB","Date":"2015-09-03","Open":89.76,"High":89.82,"Low":87.73,"Close":88.15,"Adj_Close":88.15,"Volume":27048200}
{"Symbol":"FB","Date":"2015-09-04","Open":87.2,"High":88.39,"Low":86.7,"Close":88.26,"Adj_Close":88.26,"Volume":27328700}
{"Symbol":"FB","Date":"2015-09-08","Open":89.69,"High":90.24,"Low":88.83,"Close":89.53,"Adj_Close":89.53,"Volume":27012500}
{"Symbol":"FB","Date":"2015-09-09","Open":90.78,"High":91.98,"Low":90.17,"Close":90.44,"Adj_Close":90.44,"Volume":32551100}
{"Symbol":"FB","Date":"2015-09-10","Open":90.07,"High":92.06,"Low":89.63,"Close":91.98,"Adj_Close":91.98,"Volume":26437400}
{"Symbol":"FB","Date":"2015-09-11","Open":91.68,"High":92.08,"Low":91.13,"Close":92.05,"Adj_Close":92.05,"Volume":21185000}
{"Symbol":"FB","Date":"2015-09-14","Open":92.31,"High":92.62,"Low":91.6,"Close":92.31,"Adj_Close":92.31,"Volume":20127900}
{"Symbol":"FB","Date":"2015-09-15","Open":92.37,"High":93.25,"Low":91.79,"Close":92.9,"Adj_Close":92.9,"Volume":18859400}
{"Symbol":"FB","Date":"2015-09-16","Open":92.9,"High":93.6,"Low":92.63,"Close":93.45,"Adj_Close":93.45,"Volume":16321200}
{"Symbol":"FB","Date":"2015-09-17","Open":93.37,"High":95.51,"Low":92.9,"Close":94.34,"Adj_Close":94.34,"Volume":27841800}
{"Symbol":"FB","Date":"2015-09-18","Open":93.2,"High":95.19,"Low":93.05,"Close":94.4,"Adj_Close":94.4,"Volume":62300000}
{"Symbol":"FB","Date":"2015-09-21","Open":94.62,"High":96.49,"Low":94.52,"Close":95.55,"Adj_Close":95.55,"Volume":28790000}
{"Symbol":"FB","Date":"2015-09-22","Open":93.77,"High":94.68,"Low":91.92,"Close":92.96,"Adj_Close":92.96,"Volume":36888900}
{"Symbol":"FB","Date":"2015-09-23","Open":93.4,"High":94.32,"Low":92.8,"Close":93.97,"Adj_Close":93.97,"Volume":21701400}
{"Symbol":"FB","Date":"2015-09-24","Open":93.06,"High":94.77,"Low":92.24,"Close":94.41,"Adj_Close":94.41,"Volume":29106000}
{"Symbol":"FB","Date":"2015-09-25","Open":95.79,"High":95.85,"Low":92.06,"Close":92.77,"Adj_Close":92.77,"Volume":28961600}
{"Symbol":"FB","Date":"2015-09-28","Open":92.08,"High":92.29,"Low":88.18,"Close":89.21,"Adj_Close":89.21,"Volume":41199900}
{"Symbol":"FB","Date":"2015-09-29","Open":89.1,"High":90.06,"Low":85.72,"Close":86.67,"Adj_Close":86.67,"Volume":42281800}
{"Symbol":"FB","Date":"2015-09-30","Open":88.44,"High":90.02,"Low":88.01,"Close":89.9,"Adj_Close":89.9,"Volume":36169100}
{"Symbol":"FB","Date":"2015-10-01","Open":90.05,"High":90.95,"Low":88.36,"Close":90.95,"Adj_Close":90.95,"Volume":29283700}
{"Symbol":"FB","Date":"2015-10-02","Open":88.9,"High":92.2,"Low":88.37,"Close":92.07,"Adj_Close":92.07,"Volume":37881700}
{"Symbol":"FB","Date":"2015-10-05","Open":92.94,"High":94.27,"Low":92.66,"Close":94.01,"Adj_Close":94.01,"Volume":27292500}
{"Symbol":"FB","Date":"2015-10-06","Open":94.08,"High":94.17,"Low":92.34,"Close":92.8,"Adj_Close":92.8,"Volume":22172800}
{"Symbol":"FB","Date":"2015-10-07","Open":93.11,"High":93.66,"Low":91.37,"Close":92.4,"Adj_Close":92.4,"Volume":24129300}
{"Symbol":"FB","Date":"2015-10-08","Open":91.89,"High":93.22,"Low":90.47,"Close":92.47,"Adj_Close":92.47,"Volume":27290500}
{"Symbol":"FB","Date":"2015-10-09","Open":92.9,"High":93.74,"Low":92.24,"Close":93.24,"Adj_Close":93.24,"Volume":20012900}
{"Symbol":"FB","Date":"2015-10-12","Open":93.32,"High":94.6,"Low":92.67,"Close":94.26,"Adj_Close":94.26,"Volume":18449600}
{"Symbol":"FB","Date":"2015-10-13","Open":93.66,"High":95.37,"Low":93.55,"Close":94.12,"Adj_Close":94.12,"Volume":19480300}
{"Symbol":"FB","Date":"2015-10-14","Open":94.08,"High":95.2,"Low":93.61,"Close":94.07,"Adj_Close":94.07,"Volume":19253400}
{"Symbol":"FB","Date":"2015-10-15","Open":94.99,"High":96.3,"Low":94.9,"Close":95.96,"Adj_Close":95.96,"Volume":27557500}
{"Symbol":"FB","Date":"2015-10-16","Open":96.18,"High":97.59,"Low":95.35,"Close":97.54,"Adj_Close":97.54,"Volume":25412900}
{"Symbol":"FB","Date":"2015-10-19","Open":97.18,"High":98.57,"Low":96.92,"Close":98.47,"Adj_Close":98.47,"Volume":23729900}
{"Symbol":"FB","Date":"2015-10-20","Open":98.73,"High":99.59,"Low":96.56,"Close":97,"Adj_Close":97,"Volume":30700500}
{"Symbol":"FB","Date":"2015-10-21","Open":97.37,"High":98.18,"Low":96.47,"Close":97.11,"Adj_Close":97.11,"Volume":21917800}
{"Symbol":"FB","Date":"2015-10-22","Open":97.79,"High":99.73,"Low":97.55,"Close":99.67,"Adj_Close":99.67,"Volume":26392100}
{"Symbol":"FB","Date":"2015-10-23","Open":101.91,"High":102.85,"Low":100.16,"Close":102.19,"Adj_Close":102.19,"Volume":42809700}
{"Symbol":"FB","Date":"2015-10-26","Open":102.2,"High":103.81,"Low":101.55,"Close":103.77,"Adj_Close":103.77,"Volume":25961200}
{"Symbol":"FB","Date":"2015-10-27","Open":102.94,"High":104.1,"Low":102.4,"Close":103.7,"Adj_Close":103.7,"Volume":23795500}
{"Symbol":"FB","Date":"2015-10-28","Open":103.9,"High":104.48,"Low":102.92,"Close":104.2,"Adj_Close":104.2,"Volume":24081500}
{"Symbol":"FB","Date":"2015-10-29","Open":103.96,"High":105.12,"Low":103.52,"Close":104.88,"Adj_Close":104.88,"Volume":20316700}
{"Symbol":"FB","Date":"2015-10-30","Open":104.51,"High":104.72,"Low":101.65,"Close":101.97,"Adj_Close":101.97,"Volume":33487100}
{"Symbol":"FB","Date":"2015-11-02","Open":101.72,"High":103.47,"Low":101.18,"Close":103.31,"Adj_Close":103.31,"Volume":24003900}
{"Symbol":"FB","Date":"2015-11-03","Open":103.22,"High":103.65,"Low":102.4,"Close":102.58,"Adj_Close":102.58,"Volume":21242300}
{"Symbol":"FB","Date":"2015-11-04","Open":103.19,"High":104.14,"Low":102.48,"Close":103.94,"Adj_Close":103.94,"Volume":43469300}
{"Symbol":"FB","Date":"2015-11-05","Open":108.8,"High":110.65,"Low":107.95,"Close":108.76,"Adj_Close":108.76,"Volume":63232900}
{"Symbol":"FB","Date":"2015-11-06","Open":108.04,"High":108.74,"Low":105.91,"Close":107.1,"Adj_Close":107.1,"Volume":35084300}
{"Symbol":"FB","Date":"2015-11-09","Open":107,"High":108.25,"Low":105.86,"Close":106.49,"Adj_Close":106.49,"Volume":26383500}
{"Symbol":"FB","Date":"2015-11-10","Open":105.96,"High":108.15,"Low":105.24,"Close":107.91,"Adj_Close":107.91,"Volume":25031700}
{"Symbol":"FB","Date":"2015-11-11","Open":108.27,"High":109.87,"Low":107.11,"Close":109.01,"Adj_Close":109.01,"Volume":25057100}
{"Symbol":"FB","Date":"2015-11-12","Open":108.48,"High":109.39,"Low":108,"Close":108.02,"Adj_Close":108.02,"Volume":20924700}
{"Symbol":"FB","Date":"2015-11-13","Open":107.71,"High":108.25,"Low":103.83,"Close":103.95,"Adj_Close":103.95,"Volume":30278400}
{"Symbol":"FB","Date":"2015-11-16","Open":103.32,"High":104.17,"Low":100.47,"Close":104.04,"Adj_Close":104.04,"Volume":49309200}
{"Symbol":"FB","Date":"2015-11-17","Open":104.62,"High":106.2,"Low":104.14,"Close":105.13,"Adj_Close":105.13,"Volume":26807200}
{"Symbol":"FB","Date":"2015-11-18","Open":105.8,"High":107.88,"Low":105.39,"Close":107.77,"Adj_Close":107.77,"Volume":23836500}
{"Symbol":"FB","Date":"2015-11-19","Open":107.36,"High":107.73,"Low":105.95,"Close":106.26,"Adj_Close":106.26,"Volume":25520600}
{"Symbol":"FB","Date":"2015-11-20","Open":106.84,"High":107.87,"Low":106.62,"Close":107.32,"Adj_Close":107.32,"Volume":22129600}
{"Symbol":"FB","Date":"2015-11-23","Open":107.19,"High":107.47,"Low":106.08,"Close":106.95,"Adj_Close":106.95,"Volume":19897200}
{"Symbol":"FB","Date":"2015-11-24","Open":106,"High":106.49,"Low":104.39,"Close":105.74,"Adj_Close":105.74,"Volume":23577300}
{"Symbol":"FB","Date":"2015-11-25","Open":106.33,"High":106.6,"Low":105.1,"Close":105.41,"Adj_Close":105.41,"Volume":15150800}
{"Symbol":"FB","Date":"2015-11-27","Open":105.78,"High":105.96,"Low":104.86,"Close":105.45,"Adj_Close":105.45,"Volume":5913100}
{"Symbol":"FB","Date":"2015-11-30","Open":105.84,"High":106.1,"Low":103.75,"Close":104.24,"Adj_Close":104.24,"Volume":20383200}
{"Symbol":"FB","Date":"2015-12-01","Open":104.83,"High":107.15,"Low":104.5,"Close":107.12,"Adj_Close":107.12,"Volume":22781900}
{"Symbol":"FB","Date":"2015-12-02","Open":107,"High":107.92,"Low":105.79,"Close":106.07,"Adj_Close":106.07,"Volume":24429100}
{"Symbol":"FB","Date":"2015-12-03","Open":106.27,"High":106.85,"Low":103.35,"Close":104.38,"Adj_Close":104.38,"Volume":23236500}
{"Symbol":"FB","Date":"2015-12-04","Open":104.81,"High":107.73,"Low":104.11,"Close":106.18,"Adj_Close":106.18,"Volume":21224700}
{"Symbol":"FB","Date":"2015-12-07","Open":106.48,"High":106.83,"Low":104.66,"Close":105.61,"Adj_Close":105.61,"Volume":15474900}
{"Symbol":"FB","Date":"2015-12-08","Open":104,"High":106.91,"Low":103.95,"Close":106.49,"Adj_Close":106.49,"Volume":20401800}
{"Symbol":"FB","Date":"2015-12-09","Open":106.18,"High":106.44,"Low":103.55,"Close":104.6,"Adj_Close":104.6,"Volume":23517300}
{"Symbol":"FB","Date":"2015-12-10","Open":105.05,"High":106.4,"Low":104.41,"Close":105.42,"Adj_Close":105.42,"Volume":17414500}
{"Symbol":"FB","Date":"2015-12-11","Open":104.15,"High":104.34,"Low":101.91,"Close":102.12,"Adj_Close":102.12,"Volume":26427700}
{"Symbol":"FB","Date":"2015-12-14","Open":102.29,"High":104.74,"Low":101.46,"Close":104.66,"Adj_Close":104.66,"Volume":24648100}
{"Symbol":"FB","Date":"2015-12-15","Open":105.3,"High":105.8,"Low":104.28,"Close":104.55,"Adj_Close":104.55,"Volume":21764300}
{"Symbol":"FB","Date":"2015-12-16","Open":105.37,"High":107.09,"Low":104.19,"Close":106.79,"Adj_Close":106.79,"Volume":22680500}
{"Symbol":"FB","Date":"2015-12-17","Open":107.49,"High":107.75,"Low":106.13,"Close":106.22,"Adj_Close":106.22,"Volume":21675700}
{"Symbol":"FB","Date":"2015-12-18","Open":106.08,"High":106.59,"Low":103.97,"Close":104.04,"Adj_Close":104.04,"Volume":35994200}
{"Symbol":"FB","Date":"2015-12-21","Open":104.91,"High":105.15,"Low":103.6,"Close":104.77,"Adj_Close":104.77,"Volume":16138800}
{"Symbol":"FB","Date":"2015-12-22","Open":105.22,"High":105.66,"Low":104.81,"Close":105.51,"Adj_Close":105.51,"Volume":14597100}
{"Symbol":"FB","Date":"2015-12-23","Open":105.89,"High":106.11,"Low":103.86,"Close":104.63,"Adj_Close":104.63,"Volume":19599700}
{"Symbol":"FB","Date":"2015-12-24","Open":104.74,"High":105.32,"Low":104.5,"Close":105.02,"Adj_Close":105.02,"Volume":6501800}
{"Symbol":"FB","Date":"2015-12-28","Open":105.02,"High":105.98,"Low":104.53,"Close":105.93,"Adj_Close":105.93,"Volume":13069700}
{"Symbol":"FB","Date":"2015-12-29","Open":106.42,"High":107.74,"Low":106.25,"Close":107.26,"Adj_Close":107.26,"Volume":17179900}
{"Symbol":"FB","Date":"2015-12-30","Open":107,"High":107.25,"Low":106.06,"Close":106.22,"Adj_Close":106.22,"Volume":13115000}
{"Symbol":"FB","Date":"2015-12-31","Open":106,"High":106.17,"Low":104.62,"Close":104.66,"Adj_Close":104.66,"Volume":18298700}
{"Symbol":"FB","Date":"2016-01-04","Open":101.95,"High":102.24,"Low":99.75,"Close":102.22,"Adj_Close":102.22,"Volume":37912400}
{"Symbol":"FB","Date":"2016-01-05","Open":102.89,"High":103.71,"Low":101.67,"Close":102.73,"Adj_Close":102.73,"Volume":23258200}
{"Symbol":"FB","Date":"2016-01-06","Open":101.13,"High":103.77,"Low":100.9,"Close":102.97,"Adj_Close":102.97,"Volume":25096200}
{"Symbol":"FB","Date":"2016-01-07","Open":100.5,"High":101.43,"Low":97.3,"Close":97.92,"Adj_Close":97.92,"Volume":45172900}
{"Symbol":"FB","Date":"2016-01-08","Open":99.88,"High":100.5,"Low":97.03,"Close":97.33,"Adj_Close":97.33,"Volume":35402300}
{"Symbol":"FB","Date":"2016-01-11","Open":97.91,"High":98.6,"Low":95.39,"Close":97.51,"Adj_Close":97.51,"Volume":29932400}
{"Symbol":"FB","Date":"2016-01-12","Open":99,"High":99.96,"Low":97.55,"Close":99.37,"Adj_Close":99.37,"Volume":28395400}
{"Symbol":"FB","Date":"2016-01-13","Open":100.58,"High":100.58,"Low":95.21,"Close":95.44,"Adj_Close":95.44,"Volume":33410600}
{"Symbol":"FB","Date":"2016-01-14","Open":95.85,"High":98.87,"Low":92.45,"Close":98.37,"Adj_Close":98.37,"Volume":48658600}
{"Symbol":"FB","Date":"2016-01-15","Open":93.98,"High":96.38,"Low":93.54,"Close":94.97,"Adj_Close":94.97,"Volume":45935600}
{"Symbol":"FB","Date":"2016-01-19","Open":96.53,"High":97.42,"Low":93.92,"Close":95.26,"Adj_Close":95.26,"Volume":30998300}
{"Symbol":"FB","Date":"2016-01-20","Open":92.83,"High":95,"Low":89.37,"Close":94.35,"Adj_Close":94.35,"Volume":59051400}
{"Symbol":"FB","Date":"2016-01-21","Open":94.91,"High":95.99,"Low":92.62,"Close":94.16,"Adj_Close":94.16,"Volume":30518900}
{"Symbol":"FB","Date":"2016-01-22","Open":96.41,"High":98.07,"Low":95.49,"Close":97.94,"Adj_Close":97.94,"Volume":30495400}
{"Symbol":"FB","Date":"2016-01-25","Open":98.72,"High":99.48,"Low":96.93,"Close":97.01,"Adj_Close":97.01,"Volume":32482000}
{"Symbol":"FB","Date":"2016-01-26","Open":97.76,"High":97.88,"Low":95.66,"Close":97.34,"Adj_Close":97.34,"Volume":26877100}
{"Symbol":"FB","Date":"2016-01-27","Open":97.79,"High":97.85,"Low":94.23,"Close":94.45,"Adj_Close":94.45,"Volume":58699400}
{"Symbol":"FB","Date":"2016-01-28","Open":107.2,"High":110.34,"Low":104.81,"Close":109.11,"Adj_Close":109.11,"Volume":107475300}
{"Symbol":"FB","Date":"2016-01-29","Open":108.99,"High":112.84,"Low":108.84,"Close":112.21,"Adj_Close":112.21,"Volume":62739500}
{"Symbol":"FB","Date":"2016-02-01","Open":112.27,"High":115.72,"Low":112.01,"Close":115.09,"Adj_Close":115.09,"Volume":46132700}
{"Symbol":"FB","Date":"2016-02-02","Open":114.8,"High":117.59,"Low":113.2,"Close":114.61,"Adj_Close":114.61,"Volume":59778600}
{"Symbol":"FB","Date":"2016-02-03","Open":115.27,"High":115.34,"Low":109.75,"Close":112.69,"Adj_Close":112.69,"Volume":56919300}
{"Symbol":"FB","Date":"2016-02-04","Open":111.8,"High":111.94,"Low":109.25,"Close":110.49,"Adj_Close":110.49,"Volume":38890200}
{"Symbol":"FB","Date":"2016-02-05","Open":109.51,"High":109.58,"Low":103.18,"Close":104.07,"Adj_Close":104.07,"Volume":76894700}
{"Symbol":"FB","Date":"2016-02-08","Open":100.41,"High":102.68,"Low":97.46,"Close":99.75,"Adj_Close":99.75,"Volume":71229700}
{"Symbol":"FB","Date":"2016-02-09","Open":97.14,"High":102.4,"Low":96.82,"Close":99.54,"Adj_Close":99.54,"Volume":62709000}
{"Symbol":"FB","Date":"2016-02-10","Open":101.55,"High":103.25,"Low":100.24,"Close":101,"Adj_Close":101,"Volume":45179400}
{"Symbol":"FB","Date":"2016-02-11","Open":99.6,"High":105.11,"Low":98.88,"Close":101.91,"Adj_Close":101.91,"Volume":43670600}
{"Symbol":"FB","Date":"2016-02-12","Open":103.74,"High":104.24,"Low":101.09,"Close":102.01,"Adj_Close":102.01,"Volume":36176800}
{"Symbol":"FB","Date":"2016-02-16","Open":103.8,"High":103.93,"Low":100.24,"Close":101.61,"Adj_Close":101.61,"Volume":45687200}
{"Symbol":"FB","Date":"2016-02-17","Open":102.02,"High":105.72,"Low":100.4,"Close":105.2,"Adj_Close":105.2,"Volume":44073400}
{"Symbol":"FB","Date":"2016-02-18","Open":105.8,"High":106,"Low":103.03,"Close":103.47,"Adj_Close":103.47,"Volume":29593500}
{"Symbol":"FB","Date":"2016-02-19","Open":102.55,"High":105.02,"Low":102.06,"Close":104.57,"Adj_Close":104.57,"Volume":32404500}
{"Symbol":"FB","Date":"2016-02-22","Open":105.49,"High":108.25,"Low":105.34,"Close":107.16,"Adj_Close":107.16,"Volume":35709700}
{"Symbol":"FB","Date":"2016-02-23","Open":106.85,"High":107.47,"Low":105.12,"Close":105.46,"Adj_Close":105.46,"Volume":25319300}
{"Symbol":"FB","Date":"2016-02-24","Open":104.21,"High":106.95,"Low":102.74,"Close":106.88,"Adj_Close":106.88,"Volume":34412400}
{"Symbol":"FB","Date":"2016-02-25","Open":107.11,"High":108.07,"Low":105.61,"Close":108.07,"Adj_Close":108.07,"Volume":29906300}
{"Symbol":"FB","Date":"2016-02-26","Open":108.7,"High":109.45,"Low":107.16,"Close":107.92,"Adj_Close":107.92,"Volume":26686200}
{"Symbol":"FB","Date":"2016-02-29","Open":107.6,"High":108.91,"Low":106.75,"Close":106.92,"Adj_Close":106.92,"Volume":32779000}
{"Symbol":"FB","Date":"2016-03-01","Open":107.83,"High":109.82,"Low":107.6,"Close":109.82,"Adj_Close":109.82,"Volume":26817300}
{"Symbol":"FB","Date":"2016-03-02","Open":109.68,"High":110.55,"Low":108.77,"Close":109.95,"Adj_Close":109.95,"Volume":25670200}
{"Symbol":"FB","Date":"2016-03-03","Open":110.25,"High":110.3,"Low":108.54,"Close":109.58,"Adj_Close":109.58,"Volume":21353100}
{"Symbol":"FB","Date":"2016-03-04","Open":110.05,"High":110.05,"Low":107.93,"Close":108.39,"Adj_Close":108.39,"Volume":24938900}
{"Symbol":"FB","Date":"2016-03-07","Open":108.07,"High":108.07,"Low":104.72,"Close":105.73,"Adj_Close":105.73,"Volume":31436400}
{"Symbol":"FB","Date":"2016-03-08","Open":104.78,"High":107.37,"Low":104.4,"Close":105.93,"Adj_Close":105.93,"Volume":25617000}
{"Symbol":"FB","Date":"2016-03-09","Open":106.7,"High":107.51,"Low":105.49,"Close":107.51,"Adj_Close":107.51,"Volume":20493300}
{"Symbol":"FB","Date":"2016-03-10","Open":107.91,"High":108.66,"Low":105.77,"Close":107.32,"Adj_Close":107.32,"Volume":24854300}
{"Symbol":"FB","Date":"2016-03-11","Open":108.48,"High":109.42,"Low":107.92,"Close":109.41,"Adj_Close":109.41,"Volume":20697600}
{"Symbol":"FB","Date":"2016-03-14","Open":109.28,"High":110.33,"Low":108.77,"Close":109.89,"Adj_Close":109.89,"Volume":17249400}
{"Symbol":"FB","Date":"2016-03-15","Open":109.11,"High":110.83,"Low":108.84,"Close":110.67,"Adj_Close":110.67,"Volume":17618500}
{"Symbol":"FB","Date":"2016-03-16","Open":110.49,"High":112.5,"Low":110.1,"Close":112.18,"Adj_Close":112.18,"Volume":24744800}
{"Symbol":"FB","Date":"2016-03-17","Open":112.15,"High":112.69,"Low":110.73,"Close":111.02,"Adj_Close":111.02,"Volume":24241200}
{"Symbol":"FB","Date":"2016-03-18","Open":111.56,"High":112.42,"Low":110.27,"Close":111.45,"Adj_Close":111.45,"Volume":36256900}
{"Symbol":"FB","Date":"2016-03-21","Open":111.66,"High":112.37,"Low":111.03,"Close":111.85,"Adj_Close":111.85,"Volume":18448000}
{"Symbol":"FB","Date":"2016-03-22","Open":111.36,"High":112.88,"Low":111.17,"Close":112.25,"Adj_Close":112.25,"Volume":19001100}
{"Symbol":"FB","Date":"2016-03-23","Open":112.01,"High":113.19,"Low":112,"Close":112.54,"Adj_Close":112.54,"Volume":18562000}
{"Symbol":"FB","Date":"2016-03-24","Open":112.13,"High":113.09,"Low":111.68,"Close":113.05,"Adj_Close":113.05,"Volume":17839100}
{"Symbol":"FB","Date":"2016-03-28","Open":113.32,"High":114.59,"Low":112.95,"Close":113.69,"Adj_Close":113.69,"Volume":21351800}
{"Symbol":"FB","Date":"2016-03-29","Open":113.83,"High":116.32,"Low":113.64,"Close":116.14,"Adj_Close":116.14,"Volume":29825300}
{"Symbol":"FB","Date":"2016-03-30","Open":116.73,"High":116.99,"Low":114.36,"Close":114.7,"Adj_Close":114.7,"Volume":33235200}
{"Symbol":"FB","Date":"2016-03-31","Open":114.7,"High":115.01,"Low":113.77,"Close":114.1,"Adj_Close":114.1,"Volume":21207500}
{"Symbol":"FB","Date":"2016-04-01","Open":113.75,"High":116.17,"Low":113.35,"Close":116.06,"Adj_Close":116.06,"Volume":24760500}
{"Symbol":"FB","Date":"2016-04-04","Open":114.07,"High":114.55,"Low":111.61,"Close":112.55,"Adj_Close":112.55,"Volume":48487900}
{"Symbol":"FB","Date":"2016-04-05","Open":112.11,"High":113.32,"Low":111.9,"Close":112.22,"Adj_Close":112.22,"Volume":22962400}
{"Symbol":"FB","Date":"2016-04-06","Open":112.47,"High":113.81,"Low":112.42,"Close":113.71,"Adj_Close":113.71,"Volume":20814600}
{"Symbol":"FB","Date":"2016-04-07","Open":113.79,"High":114.89,"Low":113.07,"Close":113.64,"Adj_Close":113.64,"Volume":20714500}
{"Symbol":"FB","Date":"2016-04-08","Open":114.25,"High":114.33,"Low":109.9,"Close":110.63,"Adj_Close":110.63,"Volume":48497800}
{"Symbol":"FB","Date":"2016-04-11","Open":110.7,"High":110.91,"Low":108.77,"Close":108.99,"Adj_Close":108.99,"Volume":39762300}
{"Symbol":"FB","Date":"2016-04-12","Open":109.34,"High":111.16,"Low":108.99,"Close":110.61,"Adj_Close":110.61,"Volume":26248100}
{"Symbol":"FB","Date":"2016-04-13","Open":112.23,"High":112.65,"Low":106.52,"Close":110.51,"Adj_Close":110.51,"Volume":88227400}
{"Symbol":"FB","Date":"2016-04-14","Open":110.62,"High":112.04,"Low":110.26,"Close":110.84,"Adj_Close":110.84,"Volume":28473300}
{"Symbol":"FB","Date":"2016-04-15","Open":110.79,"High":110.97,"Low":109.2,"Close":109.64,"Adj_Close":109.64,"Volume":20922800}
{"Symbol":"FB","Date":"2016-04-18","Open":109.74,"High":110.81,"Low":109.2,"Close":110.45,"Adj_Close":110.45,"Volume":21092700}
{"Symbol":"FB","Date":"2016-04-19","Open":111.1,"High":112.45,"Low":109.16,"Close":112.29,"Adj_Close":112.29,"Volume":30210500}
{"Symbol":"FB","Date":"2016-04-20","Open":112.43,"High":113.27,"Low":111.56,"Close":112.42,"Adj_Close":112.42,"Volume":21027900}
{"Symbol":"FB","Date":"2016-04-21","Open":112.55,"High":114.04,"Low":112.31,"Close":113.44,"Adj_Close":113.44,"Volume":20875200}
{"Symbol":"FB","Date":"2016-04-22","Open":111.21,"High":111.75,"Low":109.01,"Close":110.56,"Adj_Close":110.56,"Volume":38458200}
{"Symbol":"FB","Date":"2016-04-25","Open":109.87,"High":110.67,"Low":109.07,"Close":110.1,"Adj_Close":110.1,"Volume":21017900}
{"Symbol":"FB","Date":"2016-04-26","Open":110.49,"High":110.5,"Low":108.15,"Close":108.76,"Adj_Close":108.76,"Volume":22521500}
{"Symbol":"FB","Date":"2016-04-27","Open":107.94,"High":108.94,"Low":106.31,"Close":108.89,"Adj_Close":108.89,"Volume":52213100}
{"Symbol":"FB","Date":"2016-04-28","Open":119.58,"High":120.79,"Low":116.23,"Close":116.73,"Adj_Close":116.73,"Volume":87110100}
{"Symbol":"FB","Date":"2016-04-29","Open":116.82,"High":117.84,"Low":115.84,"Close":117.58,"Adj_Close":117.58,"Volume":37140600}
{"Symbol":"FB","Date":"2016-05-02","Open":117.83,"High":118.73,"Low":116.57,"Close":118.57,"Adj_Close":118.57,"Volume":28095200}
{"Symbol":"FB","Date":"2016-05-03","Open":117.52,"High":118.16,"Low":117.02,"Close":117.43,"Adj_Close":117.43,"Volume":24117500}
{"Symbol":"FB","Date":"2016-05-04","Open":116.61,"High":118.3,"Low":116.57,"Close":118.06,"Adj_Close":118.06,"Volume":23448400}
{"Symbol":"FB","Date":"2016-05-05","Open":118.04,"High":118.98,"Low":117.25,"Close":117.81,"Adj_Close":117.81,"Volume":22056700}
{"Symbol":"FB","Date":"2016-05-06","Open":117.16,"High":119.64,"Low":117.11,"Close":119.49,"Adj_Close":119.49,"Volume":26216200}
{"Symbol":"FB","Date":"2016-05-09","Open":119.54,"High":120.28,"Low":118.9,"Close":119.24,"Adj_Close":119.24,"Volume":21138100}
{"Symbol":"FB","Date":"2016-05-10","Open":119.62,"High":120.5,"Low":119,"Close":120.5,"Adj_Close":120.5,"Volume":23220000}
{"Symbol":"FB","Date":"2016-05-11","Open":120.41,"High":121.08,"Low":119.42,"Close":119.52,"Adj_Close":119.52,"Volume":22038400}
{"Symbol":"FB","Date":"2016-05-12","Open":119.98,"High":120.84,"Low":118.9,"Close":120.28,"Adj_Close":120.28,"Volume":22035500}
{"Symbol":"FB","Date":"2016-05-13","Open":120.38,"High":120.64,"Low":119.68,"Close":119.81,"Adj_Close":119.81,"Volume":18124300}
{"Symbol":"FB","Date":"2016-05-16","Open":119.38,"High":119.61,"Low":117.35,"Close":118.67,"Adj_Close":118.67,"Volume":31247800}
{"Symbol":"FB","Date":"2016-05-17","Open":118.82,"High":119.01,"Low":117.2,"Close":117.35,"Adj_Close":117.35,"Volume":21328600}
{"Symbol":"FB","Date":"2016-05-18","Open":116.8,"High":118.27,"Low":116.73,"Close":117.65,"Adj_Close":117.65,"Volume":21642300}
{"Symbol":"FB","Date":"2016-05-19","Open":117.05,"High":117.49,"Low":115.88,"Close":116.81,"Adj_Close":116.81,"Volume":20544100}
{"Symbol":"FB","Date":"2016-05-20","Open":116.96,"High":117.99,"Low":116.95,"Close":117.35,"Adj_Close":117.35,"Volume":18944800}
{"Symbol":"FB","Date":"2016-05-23","Open":117.42,"High":117.6,"Low":115.94,"Close":115.97,"Adj_Close":115.97,"Volume":20441000}
{"Symbol":"FB","Date":"2016-05-24","Open":116.24,"High":117.73,"Low":116.12,"Close":117.7,"Adj_Close":117.7,"Volume":20183600}
{"Symbol":"FB","Date":"2016-05-25","Open":118.13,"High":118.67,"Low":117.38,"Close":117.89,"Adj_Close":117.89,"Volume":20019800}
{"Symbol":"FB","Date":"2016-05-26","Open":118.24,"High":119.76,"Low":117.92,"Close":119.47,"Adj_Close":119.47,"Volume":18481300}
{"Symbol":"FB","Date":"2016-05-27","Open":119.56,"High":119.85,"Low":119.01,"Close":119.38,"Adj_Close":119.38,"Volume":13464400}
{"Symbol":"FB","Date":"2016-05-31","Open":119.46,"High":120.1,"Low":118.12,"Close":118.81,"Adj_Close":118.81,"Volume":23547600}
{"Symbol":"FB","Date":"2016-06-01","Open":118.5,"High":119.08,"Low":117.82,"Close":118.78,"Adj_Close":118.78,"Volume":15029500}
{"Symbol":"FB","Date":"2016-06-02","Open":118.69,"High":119.44,"Low":118.22,"Close":118.93,"Adj_Close":118.93,"Volume":13228300}
{"Symbol":"FB","Date":"2016-06-03","Open":118.98,"High":118.98,"Low":117.86,"Close":118.47,"Adj_Close":118.47,"Volume":14135100}
{"Symbol":"FB","Date":"2016-06-06","Open":118.62,"High":119.43,"Low":118.36,"Close":118.79,"Adj_Close":118.79,"Volume":12744700}
{"Symbol":"FB","Date":"2016-06-07","Open":119.24,"High":119.3,"Low":117.67,"Close":117.76,"Adj_Close":117.76,"Volume":17103000}
{"Symbol":"FB","Date":"2016-06-08","Open":117.76,"High":118.6,"Low":117.27,"Close":118.39,"Adj_Close":118.39,"Volume":14505600}
{"Symbol":"FB","Date":"2016-06-09","Open":118.13,"High":118.68,"Low":117.71,"Close":118.56,"Adj_Close":118.56,"Volume":13859200}
{"Symbol":"FB","Date":"2016-06-10","Open":117.54,"High":118.11,"Low":116.26,"Close":116.62,"Adj_Close":116.62,"Volume":18510800}
{"Symbol":"FB","Date":"2016-06-13","Open":115,"High":115.48,"Low":113.31,"Close":113.95,"Adj_Close":113.95,"Volume":31718200}
{"Symbol":"FB","Date":"2016-06-14","Open":114.07,"High":114.95,"Low":113.58,"Close":114.94,"Adj_Close":114.94,"Volume":17618500}
{"Symbol":"FB","Date":"2016-06-15","Open":115.3,"High":115.44,"Low":114.07,"Close":114.6,"Adj_Close":114.6,"Volume":19819400}
{"Symbol":"FB","Date":"2016-06-16","Open":113.87,"High":114.5,"Low":112.94,"Close":114.39,"Adj_Close":114.39,"Volume":19236300}
{"Symbol":"FB","Date":"2016-06-17","Open":114.42,"High":114.43,"Low":112.56,"Close":113.02,"Adj_Close":113.02,"Volume":24644300}
{"Symbol":"FB","Date":"2016-06-20","Open":113.77,"High":114.72,"Low":112.75,"Close":113.37,"Adj_Close":113.37,"Volume":20785400}
{"Symbol":"FB","Date":"2016-06-21","Open":114.12,"High":115.21,"Low":113.97,"Close":114.38,"Adj_Close":114.38,"Volume":19166300}
{"Symbol":"FB","Date":"2016-06-22","Open":114.65,"High":114.74,"Low":113.61,"Close":113.91,"Adj_Close":113.91,"Volume":14846300}
{"Symbol":"FB","Date":"2016-06-23","Open":114.37,"High":115.09,"Low":113.54,"Close":115.08,"Adj_Close":115.08,"Volume":16176900}
{"Symbol":"FB","Date":"2016-06-24","Open":111.01,"High":113.68,"Low":111,"Close":112.08,"Adj_Close":112.08,"Volume":40643100}
{"Symbol":"FB","Date":"2016-06-27","Open":111.57,"High":111.57,"Low":108.23,"Close":108.97,"Adj_Close":108.97,"Volume":36130400}
{"Symbol":"FB","Date":"2016-06-28","Open":110.63,"High":112.75,"Low":110.55,"Close":112.7,"Adj_Close":112.7,"Volume":26813800}
{"Symbol":"FB","Date":"2016-06-29","Open":113.37,"High":114.25,"Low":113.04,"Close":114.16,"Adj_Close":114.16,"Volume":20968300}
{"Symbol":"FB","Date":"2016-06-30","Open":114.67,"High":115.18,"Low":113.67,"Close":114.28,"Adj_Close":114.28,"Volume":23192700}
{"Symbol":"FB","Date":"2016-07-01","Open":114.2,"High":115.13,"Low":113.81,"Close":114.19,"Adj_Close":114.19,"Volume":14980000}
{"Symbol":"FB","Date":"2016-07-05","Open":113.94,"High":114.2,"Low":112.97,"Close":114.2,"Adj_Close":114.2,"Volume":14207000}
{"Symbol":"FB","Date":"2016-07-06","Open":113.36,"High":116.79,"Low":112.97,"Close":116.7,"Adj_Close":116.7,"Volume":24337600}
{"Symbol":"FB","Date":"2016-07-07","Open":116.63,"High":116.97,"Low":115.36,"Close":115.85,"Adj_Close":115.85,"Volume":16630200}
{"Symbol":"FB","Date":"2016-07-08","Open":116.43,"High":117.5,"Low":115.85,"Close":117.24,"Adj_Close":117.24,"Volume":18142600}
{"Symbol":"FB","Date":"2016-07-11","Open":117.71,"High":118.7,"Low":117.5,"Close":117.87,"Adj_Close":117.87,"Volume":17711600}
{"Symbol":"FB","Date":"2016-07-12","Open":118.63,"High":118.72,"Low":117.57,"Close":117.93,"Adj_Close":117.93,"Volume":15217700}
{"Symbol":"FB","Date":"2016-07-13","Open":118.39,"High":118.4,"Low":116.68,"Close":116.78,"Adj_Close":116.78,"Volume":16207700}
{"Symbol":"FB","Date":"2016-07-14","Open":117.5,"High":117.64,"Low":116.7,"Close":117.29,"Adj_Close":117.29,"Volume":14579700}
{"Symbol":"FB","Date":"2016-07-15","Open":117.74,"High":118.28,"Low":116.58,"Close":116.86,"Adj_Close":116.86,"Volume":16646000}
{"Symbol":"FB","Date":"2016-07-18","Open":117.32,"High":119.61,"Low":116.89,"Close":119.37,"Adj_Close":119.37,"Volume":20868400}
{"Symbol":"FB","Date":"2016-07-19","Open":118.99,"High":120.85,"Low":118.66,"Close":120.61,"Adj_Close":120.61,"Volume":21541300}
{"Symbol":"FB","Date":"2016-07-20","Open":121.25,"High":122.2,"Low":120.56,"Close":121.92,"Adj_Close":121.92,"Volume":20046500}
{"Symbol":"FB","Date":"2016-07-21","Open":121.92,"High":122.1,"Low":120.25,"Close":120.61,"Adj_Close":120.61,"Volume":17801700}
{"Symbol":"FB","Date":"2016-07-22","Open":119.9,"High":121.01,"Low":119.31,"Close":121,"Adj_Close":121,"Volume":18422400}
{"Symbol":"FB","Date":"2016-07-25","Open":121.39,"High":121.85,"Low":117.78,"Close":121.63,"Adj_Close":121.63,"Volume":18487400}
{"Symbol":"FB","Date":"2016-07-26","Open":122,"High":122.07,"Low":120.75,"Close":121.22,"Adj_Close":121.22,"Volume":17612000}
{"Symbol":"FB","Date":"2016-07-27","Open":122.42,"High":125,"Low":121.51,"Close":123.34,"Adj_Close":123.34,"Volume":52654200}
{"Symbol":"FB","Date":"2016-07-28","Open":127.52,"High":128.33,"Low":123.63,"Close":125,"Adj_Close":125,"Volume":78955800}
{"Symbol":"FB","Date":"2016-07-29","Open":124.65,"High":125.84,"Low":123.71,"Close":123.94,"Adj_Close":123.94,"Volume":35058800}
{"Symbol":"FB","Date":"2016-08-01","Open":123.85,"High":124.58,"Low":122.86,"Close":124.31,"Adj_Close":124.31,"Volume":25006900}
{"Symbol":"FB","Date":"2016-08-02","Open":124.06,"High":124.8,"Low":122.07,"Close":123.09,"Adj_Close":123.09,"Volume":23968400}
{"Symbol":"FB","Date":"2016-08-03","Open":123.09,"High":123.92,"Low":122.31,"Close":122.51,"Adj_Close":122.51,"Volume":18525300}
{"Symbol":"FB","Date":"2016-08-04","Open":122.94,"High":124.79,"Low":122.51,"Close":124.36,"Adj_Close":124.36,"Volume":21066000}
{"Symbol":"FB","Date":"2016-08-05","Open":124.98,"High":125.84,"Low":124.62,"Close":125.15,"Adj_Close":125.15,"Volume":20184000}
{"Symbol":"FB","Date":"2016-08-08","Open":125.25,"High":125.45,"Low":124.55,"Close":125.26,"Adj_Close":125.26,"Volume":15233900}
{"Symbol":"FB","Date":"2016-08-09","Open":125.34,"High":126.09,"Low":124.53,"Close":125.06,"Adj_Close":125.06,"Volume":19621000}
{"Symbol":"FB","Date":"2016-08-10","Open":125.07,"High":125.48,"Low":124.54,"Close":124.88,"Adj_Close":124.88,"Volume":10670100}
{"Symbol":"FB","Date":"2016-08-11","Open":125.2,"High":125.38,"Low":124.75,"Close":124.9,"Adj_Close":124.9,"Volume":11729500}
{"Symbol":"FB","Date":"2016-08-12","Open":124.7,"High":125,"Low":124.18,"Close":124.88,"Adj_Close":124.88,"Volume":12159000}
{"Symbol":"FB","Date":"2016-08-15","Open":124.91,"High":124.92,"Low":123.7,"Close":123.9,"Adj_Close":123.9,"Volume":19295100}
{"Symbol":"FB","Date":"2016-08-16","Open":123.5,"High":123.92,"Low":122.78,"Close":123.3,"Adj_Close":123.3,"Volume":14222400}
{"Symbol":"FB","Date":"2016-08-17","Open":123.66,"High":124.38,"Low":122.85,"Close":124.37,"Adj_Close":124.37,"Volume":13794200}
{"Symbol":"FB","Date":"2016-08-18","Open":124.01,"High":124.26,"Low":123.64,"Close":123.91,"Adj_Close":123.91,"Volume":12400800}
{"Symbol":"FB","Date":"2016-08-19","Open":123.6,"High":124.16,"Low":123.28,"Close":123.56,"Adj_Close":123.56,"Volume":11688300}
{"Symbol":"FB","Date":"2016-08-22","Open":123.33,"High":124.83,"Low":123.11,"Close":124.15,"Adj_Close":124.15,"Volume":14386400}
{"Symbol":"FB","Date":"2016-08-23","Open":124.51,"High":125.09,"Low":124.25,"Close":124.37,"Adj_Close":124.37,"Volume":13309500}
{"Symbol":"FB","Date":"2016-08-24","Open":124.47,"High":124.69,"Low":123.09,"Close":123.48,"Adj_Close":123.48,"Volume":12243700}
{"Symbol":"FB","Date":"2016-08-25","Open":123.12,"High":124.37,"Low":123.1,"Close":123.89,"Adj_Close":123.89,"Volume":10730800}
{"Symbol":"FB","Date":"2016-08-26","Open":124.05,"High":125.19,"Low":123.91,"Close":124.96,"Adj_Close":124.96,"Volume":17504800}
{"Symbol":"FB","Date":"2016-08-29","Open":124.35,"High":126.73,"Low":124.35,"Close":126.54,"Adj_Close":126.54,"Volume":15925900}
{"Symbol":"FB","Date":"2016-08-30","Open":126.6,"High":126.6,"Low":125.15,"Close":125.84,"Adj_Close":125.84,"Volume":17804300}
{"Symbol":"FB","Date":"2016-08-31","Open":125.6,"High":126.22,"Low":125.1,"Close":126.12,"Adj_Close":126.12,"Volume":14200600}
{"Symbol":"FB","Date":"2016-09-01","Open":126.38,"High":126.63,"Low":125.6,"Close":126.17,"Adj_Close":126.17,"Volume":13536100}
{"Symbol":"FB","Date":"2016-09-02","Open":126.85,"High":126.86,"Low":126,"Close":126.51,"Adj_Close":126.51,"Volume":12118800}
{"Symbol":"FB","Date":"2016-09-06","Open":126.67,"High":129.94,"Low":126.47,"Close":129.73,"Adj_Close":129.73,"Volume":26278400}
{"Symbol":"FB","Date":"2016-09-07","Open":130.03999,"High":131.98,"Low":129.95,"Close":131.05,"Adj_Close":131.05,"Volume":27990800}
{"Symbol":"FB","Date":"2016-09-08","Open":130.92,"High":131.08,"Low":129.81,"Close":130.27,"Adj_Close":130.27,"Volume":15676600}
{"Symbol":"FB","Date":"2016-09-09","Open":129.71001,"High":129.95,"Low":127.1,"Close":127.1,"Adj_Close":127.1,"Volume":27100700}
{"Symbol":"FB","Date":"2016-09-12","Open":125.96,"High":128.76,"Low":125.75,"Close":128.69,"Adj_Close":128.69,"Volume":21252800}
{"Symbol":"FB","Date":"2016-09-13","Open":128.03,"High":128.35001,"Low":126.66,"Close":127.21,"Adj_Close":127.21,"Volume":18016200}
{"Symbol":"FB","Date":"2016-09-14","Open":126.89,"High":128.8,"Low":126.89,"Close":127.77,"Adj_Close":127.77,"Volume":15691100}
{"Symbol":"FB","Date":"2016-09-15","Open":127.98,"High":129.10001,"Low":127.67,"Close":128.35001,"Adj_Close":128.35001,"Volume":15077200}
{"Symbol":"FB","Date":"2016-09-16","Open":128.2,"High":129.17999,"Low":128.2,"Close":129.07001,"Adj_Close":129.07001,"Volume":24119200}
{"Symbol":"FB","Date":"2016-09-19","Open":129.91,"High":129.94,"Low":128.26,"Close":128.64999,"Adj_Close":128.64999,"Volume":14958800}
{"Symbol":"FB","Date":"2016-09-20","Open":128.64999,"High":129.17,"Low":128.03,"Close":128.64,"Adj_Close":128.64,"Volume":11083800}
{"Symbol":"FB","Date":"2016-09-21","Open":129.13001,"High":130.01,"Low":128.39,"Close":129.94,"Adj_Close":129.94,"Volume":14068300}
{"Symbol":"FB","Date":"2016-09-22","Open":130.5,"High":130.73,"Low":129.56,"Close":130.08,"Adj_Close":130.08,"Volume":15538300}
{"Symbol":"FB","Date":"2016-09-23","Open":127.56,"High":128.60001,"Low":127.3,"Close":127.96,"Adj_Close":127.96,"Volume":28326300}
{"Symbol":"FB","Date":"2016-09-26","Open":127.37,"High":128.16,"Low":126.8,"Close":127.31,"Adj_Close":127.31,"Volume":15064900}
{"Symbol":"FB","Date":"2016-09-27","Open":127.61,"High":129.01,"Low":127.43,"Close":128.69,"Adj_Close":128.69,"Volume":15637100}
{"Symbol":"FB","Date":"2016-09-28","Open":129.21001,"High":129.47,"Low":128.39999,"Close":129.23,"Adj_Close":129.23,"Volume":12047600}
{"Symbol":"FB","Date":"2016-09-29","Open":129.17999,"High":129.28999,"Low":127.55,"Close":128.09,"Adj_Close":128.09,"Volume":14532200}
{"Symbol":"FB","Date":"2016-09-30","Open":128.03,"High":128.59,"Low":127.45,"Close":128.27,"Adj_Close":128.27,"Volume":18402900}
{"Symbol":"FB","Date":"2016-10-03","Open":128.38001,"High":129.09,"Low":127.8,"Close":128.77,"Adj_Close":128.77,"Volume":13156900}
{"Symbol":"FB","Date":"2016-10-04","Open":129.17,"High":129.28,"Low":127.55,"Close":128.19,"Adj_Close":128.19,"Volume":14307500}
{"Symbol":"FB","Date":"2016-10-05","Open":128.25,"High":128.8,"Low":127.83,"Close":128.47,"Adj_Close":128.47,"Volume":12386800}
{"Symbol":"FB","Date":"2016-10-06","Open":128.42999,"High":129.06,"Low":128.08,"Close":128.74,"Adj_Close":128.74,"Volume":11682700}
{"Symbol":"FB","Date":"2016-10-07","Open":129.03999,"High":129.25,"Low":128.33,"Close":128.99,"Adj_Close":128.99,"Volume":12804400}
{"Symbol":"FB","Date":"2016-10-10","Open":129.67999,"High":130.7,"Low":129.2,"Close":130.24,"Adj_Close":130.24,"Volume":15138700}
{"Symbol":"FB","Date":"2016-10-11","Open":130.23,"High":130.64,"Low":128.23,"Close":128.88001,"Adj_Close":128.88001,"Volume":17537900}
{"Symbol":"FB","Date":"2016-10-12","Open":129.01,"High":129.66,"Low":128.46001,"Close":129.05,"Adj_Close":129.05,"Volume":11073000}
{"Symbol":"FB","Date":"2016-10-13","Open":128.21001,"High":128.25,"Low":126.75,"Close":127.82,"Adj_Close":127.82,"Volume":17139300}
{"Symbol":"FB","Date":"2016-10-14","Open":128.49,"High":128.95,"Low":127.58,"Close":127.88,"Adj_Close":127.88,"Volume":13345300}
{"Symbol":"FB","Date":"2016-10-17","Open":128.2,"High":128.47,"Low":127.32,"Close":127.54,"Adj_Close":127.54,"Volume":11351700}
{"Symbol":"FB","Date":"2016-10-18","Open":128.67999,"High":129.39,"Low":128.01,"Close":128.57001,"Adj_Close":128.57001,"Volume":13504000}
{"Symbol":"FB","Date":"2016-10-19","Open":128.74,"High":130.47,"Low":128.60001,"Close":130.11,"Adj_Close":130.11,"Volume":16752300}
{"Symbol":"FB","Date":"2016-10-20","Open":130.07001,"High":130.66,"Low":129.5,"Close":130,"Adj_Close":130,"Volume":13167500}
{"Symbol":"FB","Date":"2016-10-21","Open":129.78,"High":132.13001,"Low":129.7,"Close":132.07001,"Adj_Close":132.07001,"Volume":19088800}
{"Symbol":"FB","Date":"2016-10-24","Open":132.72,"High":133.41,"Low":132.14999,"Close":133.28,"Adj_Close":133.28,"Volume":17470200}
{"Symbol":"FB","Date":"2016-10-25","Open":133.5,"High":133.5,"Low":132.22,"Close":132.28999,"Adj_Close":132.28999,"Volume":13336800}
{"Symbol":"FB","Date":"2016-10-26","Open":131.64,"High":132.26,"Low":130.94,"Close":131.03999,"Adj_Close":131.03999,"Volume":13084700}
{"Symbol":"FB","Date":"2016-10-27","Open":131.74,"High":131.8,"Low":129.27,"Close":129.69,"Adj_Close":129.69,"Volume":16741400}
{"Symbol":"FB","Date":"2016-10-28","Open":130.5,"High":132.97,"Low":129.92999,"Close":131.28999,"Adj_Close":131.28999,"Volume":24545500}
{"Symbol":"FB","Date":"2016-10-31","Open":132.01,"High":132.11999,"Low":130.88001,"Close":130.99,"Adj_Close":130.99,"Volume":15669000}
{"Symbol":"FB","Date":"2016-11-01","Open":131.41,"High":131.94,"Low":128.64999,"Close":129.5,"Adj_Close":129.5,"Volume":22077800}
{"Symbol":"FB","Date":"2016-11-02","Open":130.23,"High":130.23,"Low":126.28,"Close":127.17,"Adj_Close":127.17,"Volume":39640900}
{"Symbol":"FB","Date":"2016-11-03","Open":122,"High":123.28,"Low":119.5,"Close":120,"Adj_Close":120,"Volume":63766300}
{"Symbol":"FB","Date":"2016-11-04","Open":119.59,"High":121.93,"Low":119.25,"Close":120.75,"Adj_Close":120.75,"Volume":30545500}
{"Symbol":"FB","Date":"2016-11-07","Open":122.83,"High":123.21,"Low":121.35,"Close":122.15,"Adj_Close":122.15,"Volume":23008900}
{"Symbol":"FB","Date":"2016-11-08","Open":122.03,"High":124.61,"Low":121.54,"Close":124.22,"Adj_Close":124.22,"Volume":19367800}
{"Symbol":"FB","Date":"2016-11-09","Open":121.5,"High":123.81,"Low":120.51,"Close":123.18,"Adj_Close":123.18,"Volume":31916000}
{"Symbol":"FB","Date":"2016-11-10","Open":123.93,"High":124.18,"Low":115.27,"Close":120.8,"Adj_Close":120.8,"Volume":67846700}
{"Symbol":"FB","Date":"2016-11-11","Open":119.53,"High":120.7,"Low":118.15,"Close":119.02,"Adj_Close":119.02,"Volume":32804000}
{"Symbol":"FB","Date":"2016-11-14","Open":119.13,"High":119.13,"Low":113.55,"Close":115.08,"Adj_Close":115.08,"Volume":51377000}
{"Symbol":"FB","Date":"2016-11-15","Open":116.73,"High":118.49,"Low":115.83,"Close":117.2,"Adj_Close":117.2,"Volume":34681400}
{"Symbol":"FB","Date":"2016-11-16","Open":114.48,"High":117.88,"Low":114.21,"Close":116.34,"Adj_Close":116.34,"Volume":32397900}
{"Symbol":"FB","Date":"2016-11-17","Open":116.81,"High":117.79,"Low":116.01,"Close":117.79,"Adj_Close":117.79,"Volume":18597800}
{"Symbol":"FB","Date":"2016-11-18","Open":118.39,"High":119.13,"Low":116.84,"Close":117.02,"Adj_Close":117.02,"Volume":22879300}
{"Symbol":"FB","Date":"2016-11-21","Open":118.2,"High":121.95,"Low":117.8,"Close":121.77,"Adj_Close":121.77,"Volume":35415400}
{"Symbol":"FB","Date":"2016-11-22","Open":122.4,"High":122.98,"Low":120.9,"Close":121.47,"Adj_Close":121.47,"Volume":26089200}
{"Symbol":"FB","Date":"2016-11-23","Open":121.23,"High":121.31,"Low":119.94,"Close":120.84,"Adj_Close":120.84,"Volume":15672100}
{"Symbol":"FB","Date":"2016-11-25","Open":121.01,"High":121.14,"Low":120.07,"Close":120.38,"Adj_Close":120.38,"Volume":8658600}
{"Symbol":"FB","Date":"2016-11-28","Open":120.12,"High":121.69,"Low":119.82,"Close":120.41,"Adj_Close":120.41,"Volume":18101300}
{"Symbol":"FB","Date":"2016-11-29","Open":120.57,"High":122.1,"Low":120.4,"Close":120.87,"Adj_Close":120.87,"Volume":18891000}
{"Symbol":"FB","Date":"2016-11-30","Open":120.32,"High":121.79,"Low":117.95,"Close":118.42,"Adj_Close":118.42,"Volume":30188900}
{"Symbol":"FB","Date":"2016-12-01","Open":118.38,"High":118.45,"Low":114,"Close":115.1,"Adj_Close":115.1,"Volume":43277000}
{"Symbol":"FB","Date":"2016-12-02","Open":115.11,"High":116.48,"Low":114.3,"Close":115.4,"Adj_Close":115.4,"Volume":25070400}
{"Symbol":"FB","Date":"2016-12-05","Open":115.95,"High":117.57,"Low":115.07,"Close":117.43,"Adj_Close":117.43,"Volume":20201500}
{"Symbol":"FB","Date":"2016-12-06","Open":117.69,"High":117.8,"Low":116.33,"Close":117.31,"Adj_Close":117.31,"Volume":19131200}
{"Symbol":"FB","Date":"2016-12-07","Open":117,"High":117.95,"Low":116.57,"Close":117.95,"Adj_Close":117.95,"Volume":21913700}
{"Symbol":"FB","Date":"2016-12-08","Open":117.98,"High":119.5,"Low":117.64,"Close":118.91,"Adj_Close":118.91,"Volume":22442800}
{"Symbol":"FB","Date":"2016-12-09","Open":119.22,"High":119.94,"Low":118.95,"Close":119.68,"Adj_Close":119.68,"Volume":17464700}
{"Symbol":"FB","Date":"2016-12-12","Open":119.22,"High":119.24,"Low":117.65,"Close":117.77,"Adj_Close":117.77,"Volume":17805500}
{"Symbol":"FB","Date":"2016-12-13","Open":117.86,"High":121.52,"Low":117.61,"Close":120.31,"Adj_Close":120.31,"Volume":29768000}
{"Symbol":"FB","Date":"2016-12-14","Open":120,"High":121.69,"Low":118.85,"Close":120.21,"Adj_Close":120.21,"Volume":25913100}
{"Symbol":"FB","Date":"2016-12-15","Open":120.08,"High":122.5,"Low":119.63,"Close":120.57,"Adj_Close":120.57,"Volume":20139600}
{"Symbol":"FB","Date":"2016-12-16","Open":120.9,"High":121.5,"Low":119.27,"Close":119.87,"Adj_Close":119.87,"Volume":25324300}
{"Symbol":"FB","Date":"2016-12-19","Open":119.85,"High":120.36,"Low":118.51,"Close":119.24,"Adj_Close":119.24,"Volume":15918100}
{"Symbol":"FB","Date":"2016-12-20","Open":119.5,"High":119.77,"Low":118.8,"Close":119.09,"Adj_Close":119.09,"Volume":13684400}
{"Symbol":"FB","Date":"2016-12-21","Open":118.92,"High":119.2,"Low":118.48,"Close":119.04,"Adj_Close":119.04,"Volume":10767600}
{"Symbol":"FB","Date":"2016-12-22","Open":118.86,"High":118.99,"Low":116.93,"Close":117.4,"Adj_Close":117.4,"Volume":16258600}
{"Symbol":"FB","Date":"2016-12-23","Open":117,"High":117.56,"Low":116.3,"Close":117.27,"Adj_Close":117.27,"Volume":10890000}
{"Symbol":"FB","Date":"2016-12-27","Open":116.96,"High":118.68,"Low":116.86,"Close":118.01,"Adj_Close":118.01,"Volume":12051500}
{"Symbol":"FB","Date":"2016-12-28","Open":118.19,"High":118.25,"Low":116.65,"Close":116.92,"Adj_Close":116.92,"Volume":12087400}
{"Symbol":"FB","Date":"2016-12-29","Open":117,"High":117.53,"Low":116.06,"Close":116.35,"Adj_Close":116.35,"Volume":9934900}
{"Symbol":"FB","Date":"2016-12-30","Open":116.6,"High":116.83,"Low":114.77,"Close":115.05,"Adj_Close":115.05,"Volume":18684100}
{"Symbol":"FB","Date":"2017-01-03","Open":116.03,"High":117.84,"Low":115.51,"Close":116.86,"Adj_Close":116.86,"Volume":20663900}
{"Symbol":"FB","Date":"2017-01-04","Open":117.55,"High":119.66,"Low":117.29,"Close":118.69,"Adj_Close":118.69,"Volume":19630900}
{"Symbol":"FB","Date":"2017-01-05","Open":118.86,"High":120.95,"Low":118.32,"Close":120.67,"Adj_Close":120.67,"Volume":19492200}
{"Symbol":"FB","Date":"2017-01-06","Open":120.98,"High":123.88,"Low":120.03,"Close":123.41,"Adj_Close":123.41,"Volume":28545300}
{"Symbol":"FB","Date":"2017-01-09","Open":123.55,"High":125.43,"Low":123.04,"Close":124.9,"Adj_Close":124.9,"Volume":22880400}
{"Symbol":"FB","Date":"2017-01-10","Open":124.82,"High":125.5,"Low":124.28,"Close":124.35,"Adj_Close":124.35,"Volume":17324600}
{"Symbol":"FB","Date":"2017-01-11","Open":124.35,"High":126.12,"Low":124.06,"Close":126.09,"Adj_Close":126.09,"Volume":18356500}
{"Symbol":"FB","Date":"2017-01-12","Open":125.61,"High":126.73,"Low":124.8,"Close":126.62,"Adj_Close":126.62,"Volume":18653900}
{"Symbol":"FB","Date":"2017-01-13","Open":127.49,"High":129.27,"Low":127.37,"Close":128.34,"Adj_Close":128.34,"Volume":24884300}
{"Symbol":"FB","Date":"2017-01-17","Open":128.03999,"High":128.34,"Low":127.4,"Close":127.87,"Adj_Close":127.87,"Volume":15294500}
{"Symbol":"FB","Date":"2017-01-18","Open":128.41,"High":128.42999,"Low":126.84,"Close":127.92,"Adj_Close":127.92,"Volume":13145900}
{"Symbol":"FB","Date":"2017-01-19","Open":128.23,"High":128.35001,"Low":127.45,"Close":127.55,"Adj_Close":127.55,"Volume":12195500}
{"Symbol":"FB","Date":"2017-01-20","Open":128.10001,"High":128.48,"Low":126.78,"Close":127.04,"Adj_Close":127.04,"Volume":19097200}
{"Symbol":"FB","Date":"2017-01-23","Open":127.31,"High":129.25,"Low":126.95,"Close":128.92999,"Adj_Close":128.92999,"Volume":16593600}
{"Symbol":"FB","Date":"2017-01-24","Open":129.38001,"High":129.89999,"Low":128.38001,"Close":129.36999,"Adj_Close":129.36999,"Volume":15162700}
{"Symbol":"FB","Date":"2017-01-25","Open":130,"High":131.74,"Low":129.77,"Close":131.48,"Adj_Close":131.48,"Volume":18731300}
{"Symbol":"FB","Date":"2017-01-26","Open":131.63001,"High":133.14,"Low":131.44,"Close":132.78,"Adj_Close":132.78,"Volume":20020100}
{"Symbol":"FB","Date":"2017-01-27","Open":132.67999,"High":132.95,"Low":131.08,"Close":132.17999,"Adj_Close":132.17999,"Volume":19539500}
{"Symbol":"FB","Date":"2017-01-30","Open":131.58,"High":131.58,"Low":129.60001,"Close":130.98,"Adj_Close":130.98,"Volume":18956100}
{"Symbol":"FB","Date":"2017-01-31","Open":130.17,"High":130.66,"Low":129.52,"Close":130.32001,"Adj_Close":130.32001,"Volume":19790500}
{"Symbol":"FB","Date":"2017-02-01","Open":132.25,"High":133.49,"Low":130.67999,"Close":133.23,"Adj_Close":133.23,"Volume":50139800}
{"Symbol":"FB","Date":"2017-02-02","Open":133.22,"High":135.49,"Low":130.39999,"Close":130.84,"Adj_Close":130.84,"Volume":54366400}
{"Symbol":"FB","Date":"2017-02-03","Open":131.24,"High":132.85001,"Low":130.76,"Close":130.98,"Adj_Close":130.98,"Volume":24804900}
{"Symbol":"FB","Date":"2017-02-06","Open":130.98,"High":132.06,"Low":130.3,"Close":132.06,"Adj_Close":132.06,"Volume":17058500}
{"Symbol":"FB","Date":"2017-02-07","Open":132.24,"High":133,"Low":131.66,"Close":131.84,"Adj_Close":131.84,"Volume":14596400}
{"Symbol":"FB","Date":"2017-02-08","Open":132.60001,"High":134.44,"Low":132.44,"Close":134.2,"Adj_Close":134.2,"Volume":22390600}
{"Symbol":"FB","Date":"2017-02-09","Open":134.49,"High":134.5,"Low":133.31,"Close":134.14,"Adj_Close":134.14,"Volume":16470600}
{"Symbol":"FB","Date":"2017-02-10","Open":134.10001,"High":134.94,"Low":133.67999,"Close":134.19,"Adj_Close":134.19,"Volume":15061900}
{"Symbol":"FB","Date":"2017-02-13","Open":134.7,"High":134.7,"Low":133.7,"Close":134.05,"Adj_Close":134.05,"Volume":13526200}
{"Symbol":"FB","Date":"2017-02-14","Open":134.10001,"High":134.23,"Low":132.55,"Close":133.85001,"Adj_Close":133.85001,"Volume":14364900}
{"Symbol":"FB","Date":"2017-02-15","Open":133.45,"High":133.7,"Low":132.66,"Close":133.44,"Adj_Close":133.44,"Volume":13226500}
{"Symbol":"FB","Date":"2017-02-16","Open":133.07001,"High":133.86999,"Low":133.02,"Close":133.84,"Adj_Close":133.84,"Volume":12831100}
{"Symbol":"FB","Date":"2017-02-17","Open":133.5,"High":134.09,"Low":133.17,"Close":133.53,"Adj_Close":133.53,"Volume":12276500}
{"Symbol":"FB","Date":"2017-02-21","Open":133.5,"High":133.91,"Low":132.89999,"Close":133.72,"Adj_Close":133.72,"Volume":14759100}
{"Symbol":"FB","Date":"2017-02-22","Open":133.60001,"High":136.78999,"Low":133.46001,"Close":136.11999,"Adj_Close":136.11999,"Volume":27360100}
{"Symbol":"FB","Date":"2017-02-23","Open":135.89,"High":136.11999,"Low":134.33,"Close":135.36,"Adj_Close":135.36,"Volume":18422500}
{"Symbol":"FB","Date":"2017-02-24","Open":134.16,"High":135.61999,"Low":134.16,"Close":135.44,"Adj_Close":135.44,"Volume":12625700}
{"Symbol":"FB","Date":"2017-02-27","Open":135.26,"High":137.17999,"Low":135.02,"Close":136.41,"Adj_Close":136.41,"Volume":14306700}
{"Symbol":"FB","Date":"2017-02-28","Open":136.78999,"High":136.81,"Low":134.75,"Close":135.53999,"Adj_Close":135.53999,"Volume":16112100}
{"Symbol":"FB","Date":"2017-03-01","Open":136.47,"High":137.48,"Low":136.3,"Close":137.42,"Adj_Close":137.42,"Volume":16257000}
{"Symbol":"FB","Date":"2017-03-02","Open":137.09,"High":137.82001,"Low":136.31,"Close":136.76,"Adj_Close":136.76,"Volume":12294800}
{"Symbol":"FB","Date":"2017-03-03","Open":136.63001,"High":137.33,"Low":136.08,"Close":137.17,"Adj_Close":137.17,"Volume":11160600}
{"Symbol":"FB","Date":"2017-03-06","Open":136.88001,"High":137.83,"Low":136.51,"Close":137.42,"Adj_Close":137.42,"Volume":12748200}
{"Symbol":"FB","Date":"2017-03-07","Open":137.03,"High":138.36999,"Low":136.99,"Close":137.3,"Adj_Close":137.3,"Volume":13527100}
{"Symbol":"FB","Date":"2017-03-08","Open":137.14999,"High":137.99,"Low":137.05,"Close":137.72,"Adj_Close":137.72,"Volume":10184500}
{"Symbol":"FB","Date":"2017-03-09","Open":137.72,"High":138.57001,"Low":137.39999,"Close":138.24,"Adj_Close":138.24,"Volume":15535300}
{"Symbol":"FB","Date":"2017-03-10","Open":138.91,"High":139.49,"Low":138.22,"Close":138.78999,"Adj_Close":138.78999,"Volume":16314100}
{"Symbol":"FB","Date":"2017-03-13","Open":138.71001,"High":139.67999,"Low":138.67,"Close":139.60001,"Adj_Close":139.60001,"Volume":10955500}
{"Symbol":"FB","Date":"2017-03-14","Open":139.46001,"High":139.46001,"Low":138.52,"Close":139.32001,"Adj_Close":139.32001,"Volume":12944000}
{"Symbol":"FB","Date":"2017-03-15","Open":139.28999,"High":140.10001,"Low":138.49,"Close":139.72,"Adj_Close":139.72,"Volume":19344800}
{"Symbol":"FB","Date":"2017-03-16","Open":140.2,"High":140.25,"Low":139.73,"Close":139.99,"Adj_Close":139.99,"Volume":13612900}
{"Symbol":"FB","Date":"2017-03-17","Open":140.34,"High":140.34,"Low":139.7,"Close":139.84,"Adj_Close":139.84,"Volume":20592800}
{"Symbol":"FB","Date":"2017-03-20","Open":139.71001,"High":140.19,"Low":139.25,"Close":139.94,"Adj_Close":139.94,"Volume":12099500}
{"Symbol":"FB","Date":"2017-03-21","Open":141.14999,"High":142.31,"Low":138.39999,"Close":138.51,"Adj_Close":138.51,"Volume":29894800}
{"Symbol":"FB","Date":"2017-03-22","Open":137.92999,"High":139.78999,"Low":137.60001,"Close":139.59,"Adj_Close":139.59,"Volume":17055400}
{"Symbol":"FB","Date":"2017-03-23","Open":139.48,"High":140.39,"Low":139.09,"Close":139.53,"Adj_Close":139.53,"Volume":13022800}
{"Symbol":"FB","Date":"2017-03-24","Open":140.08,"High":141.02,"Low":139.76,"Close":140.34,"Adj_Close":140.34,"Volume":16664700}
{"Symbol":"FB","Date":"2017-03-27","Open":139.05,"High":140.64999,"Low":138.77,"Close":140.32001,"Adj_Close":140.32001,"Volume":12800500}
{"Symbol":"FB","Date":"2017-03-28","Open":140.36,"High":141.95,"Low":140.01,"Close":141.76,"Adj_Close":141.76,"Volume":14679400}
{"Symbol":"FB","Date":"2017-03-29","Open":141.99,"High":142.86,"Low":141.42999,"Close":142.64999,"Adj_Close":142.64999,"Volume":16527600}
{"Symbol":"FB","Date":"2017-03-30","Open":142.39999,"High":142.95,"Low":141.85001,"Close":142.41,"Adj_Close":142.41,"Volume":12404000}
{"Symbol":"FB","Date":"2017-03-31","Open":142.31,"High":142.63001,"Low":141.89,"Close":142.05,"Adj_Close":142.05,"Volume":11478300}
{"Symbol":"FB","Date":"2017-04-03","Open":141.92999,"High":142.47,"Low":140.82001,"Close":142.28,"Adj_Close":142.28,"Volume":13564000}
{"Symbol":"FB","Date":"2017-04-04","Open":141.86,"High":142.09,"Low":141.27,"Close":141.73,"Adj_Close":141.73,"Volume":12948600}
{"Symbol":"FB","Date":"2017-04-05","Open":142.26,"High":143.44,"Low":141.28999,"Close":141.85001,"Adj_Close":141.85001,"Volume":17158100}
{"Symbol":"FB","Date":"2017-04-06","Open":142.11,"High":142.22,"Low":140.91,"Close":141.17,"Adj_Close":141.17,"Volume":15103400}
{"Symbol":"FB","Date":"2017-04-07","Open":141.2,"High":141.55,"Low":140.24,"Close":140.78,"Adj_Close":140.78,"Volume":11818300}
{"Symbol":"FB","Date":"2017-04-10","Open":141,"High":141.42999,"Low":140.63001,"Close":141.03999,"Adj_Close":141.03999,"Volume":9039400}
{"Symbol":"FB","Date":"2017-04-11","Open":140.8,"High":141.03,"Low":138.81,"Close":139.92,"Adj_Close":139.92,"Volume":16638100}
{"Symbol":"FB","Date":"2017-04-12","Open":139.72,"High":140.39999,"Low":139.44,"Close":139.58,"Adj_Close":139.58,"Volume":11612500}
{"Symbol":"FB","Date":"2017-04-13","Open":139.61999,"High":140.58,"Low":139.33,"Close":139.39,"Adj_Close":139.39,"Volume":10965600}
{"Symbol":"FB","Date":"2017-04-17","Open":139.76,"High":141.55,"Low":139.75,"Close":141.42,"Adj_Close":141.42,"Volume":11519700}
{"Symbol":"FB","Date":"2017-04-18","Open":141.27,"High":141.91,"Low":140.61,"Close":140.96001,"Adj_Close":140.96001,"Volume":14807500}
{"Symbol":"FB","Date":"2017-04-19","Open":141.35001,"High":143.03999,"Low":141.27,"Close":142.27,"Adj_Close":142.27,"Volume":15563900}
{"Symbol":"FB","Date":"2017-04-20","Open":142.95,"High":144.25,"Low":142.69,"Close":143.8,"Adj_Close":143.8,"Volume":15968200}
{"Symbol":"FB","Date":"2017-04-21","Open":143.89999,"High":144.17,"Low":142.27,"Close":143.67999,"Adj_Close":143.67999,"Volume":12382000}
{"Symbol":"FB","Date":"2017-04-24","Open":144.96001,"High":145.67,"Low":144.34,"Close":145.47,"Adj_Close":145.47,"Volume":14407200}
{"Symbol":"FB","Date":"2017-04-25","Open":145.78999,"High":147.14999,"Low":145.78999,"Close":146.49,"Adj_Close":146.49,"Volume":17767500}
{"Symbol":"FB","Date":"2017-04-26","Open":147.09,"High":147.59,"Low":146.09,"Close":146.56,"Adj_Close":146.56,"Volume":12395000}
{"Symbol":"FB","Date":"2017-04-27","Open":146.67,"High":147.75,"Low":146.14,"Close":147.7,"Adj_Close":147.7,"Volume":11275100}
{"Symbol":"FB","Date":"2017-04-28","Open":149.5,"High":151.53,"Low":149.07001,"Close":150.25,"Adj_Close":150.25,"Volume":30652200}
{"Symbol":"FB","Date":"2017-05-01","Open":151.74,"High":152.57001,"Low":151.42,"Close":152.46001,"Adj_Close":152.46001,"Volume":25218300}
{"Symbol":"FB","Date":"2017-05-02","Open":153.34,"High":153.44,"Low":151.66,"Close":152.78,"Adj_Close":152.78,"Volume":21870400}
{"Symbol":"FB","Date":"2017-05-03","Open":153.60001,"High":153.60001,"Low":151.34,"Close":151.8,"Adj_Close":151.8,"Volume":29782500}
{"Symbol":"FB","Date":"2017-05-04","Open":150.17,"High":151.52,"Low":148.72,"Close":150.85001,"Adj_Close":150.85001,"Volume":36225500}
{"Symbol":"FB","Date":"2017-05-05","Open":151.45,"High":151.63001,"Low":149.78999,"Close":150.24,"Adj_Close":150.24,"Volume":17148500}
{"Symbol":"FB","Date":"2017-05-08","Open":150.71001,"High":151.08,"Low":149.74,"Close":151.06,"Adj_Close":151.06,"Volume":15827500}
{"Symbol":"FB","Date":"2017-05-09","Open":151.49,"High":152.59,"Low":150.21001,"Close":150.48,"Adj_Close":150.48,"Volume":17453900}
{"Symbol":"FB","Date":"2017-05-10","Open":150.23,"High":150.52,"Low":148.86,"Close":150.28999,"Adj_Close":150.28999,"Volume":12080700}
{"Symbol":"FB","Date":"2017-05-11","Open":150.31,"High":150.64999,"Low":149.41,"Close":150.03999,"Adj_Close":150.03999,"Volume":11841900}
{"Symbol":"FB","Date":"2017-05-12","Open":150.39999,"High":150.46001,"Low":149.63001,"Close":150.33,"Adj_Close":150.33,"Volume":9598200}
{"Symbol":"FB","Date":"2017-05-15","Open":150.17,"High":151.48,"Low":149.77,"Close":150.19,"Adj_Close":150.19,"Volume":15064700}
{"Symbol":"FB","Date":"2017-05-16","Open":150.11,"High":150.21001,"Low":149.03,"Close":149.78,"Adj_Close":149.78,"Volume":14550800}
{"Symbol":"FB","Date":"2017-05-17","Open":148,"High":148.67,"Low":144.42,"Close":144.85001,"Adj_Close":144.85001,"Volume":28300100}
{"Symbol":"FB","Date":"2017-05-18","Open":144.72,"High":148.14999,"Low":144.51,"Close":147.66,"Adj_Close":147.66,"Volume":23031600}
{"Symbol":"FB","Date":"2017-05-19","Open":148.45,"High":149.39,"Low":147.96001,"Close":148.06,"Adj_Close":148.06,"Volume":16187900}
{"Symbol":"FB","Date":"2017-05-22","Open":148.08,"High":148.59,"Low":147.69,"Close":148.24,"Adj_Close":148.24,"Volume":12586700}
{"Symbol":"FB","Date":"2017-05-23","Open":148.52,"High":148.81,"Low":147.25,"Close":148.07001,"Adj_Close":148.07001,"Volume":12817800}
{"Symbol":"FB","Date":"2017-05-24","Open":148.51,"High":150.23,"Low":148.42,"Close":150.03999,"Adj_Close":150.03999,"Volume":17862400}
{"Symbol":"FB","Date":"2017-05-25","Open":150.3,"High":152.59,"Low":149.95,"Close":151.96001,"Adj_Close":151.96001,"Volume":19891400}
{"Symbol":"FB","Date":"2017-05-26","Open":152.23,"High":152.25,"Low":151.14999,"Close":152.13001,"Adj_Close":152.13001,"Volume":14996200}
{"Symbol":"FB","Date":"2017-05-30","Open":151.97,"High":152.89999,"Low":151.64,"Close":152.38001,"Adj_Close":152.38001,"Volume":13226000}
{"Symbol":"FB","Date":"2017-05-31","Open":152.7,"High":153.35001,"Low":151.09,"Close":151.46001,"Adj_Close":151.46001,"Volume":18023900}
{"Symbol":"FB","Date":"2017-06-01","Open":151.75,"High":152.28999,"Low":150.3,"Close":151.53,"Adj_Close":151.53,"Volume":14530600}
{"Symbol":"FB","Date":"2017-06-02","Open":151.85001,"High":153.63001,"Low":151.3,"Close":153.61,"Adj_Close":153.61,"Volume":16854400}
{"Symbol":"FB","Date":"2017-06-05","Open":153.64,"High":154.71001,"Low":153.41,"Close":153.63001,"Adj_Close":153.63001,"Volume":12520400}
{"Symbol":"FB","Date":"2017-06-06","Open":153.41,"High":154.52,"Low":152.48,"Close":152.81,"Adj_Close":152.81,"Volume":13457100}
{"Symbol":"FB","Date":"2017-06-07","Open":153.27,"High":153.75,"Low":152.34,"Close":153.11999,"Adj_Close":153.11999,"Volume":12066700}
{"Symbol":"FB","Date":"2017-06-08","Open":154.08,"High":154.73,"Low":153.10001,"Close":154.71001,"Adj_Close":154.71001,"Volume":17799400}
{"Symbol":"FB","Date":"2017-06-09","Open":154.77,"High":155.59,"Low":146.61,"Close":149.60001,"Adj_Close":149.60001,"Volume":35577700}
{"Symbol":"FB","Date":"2017-06-12","Open":148.17,"High":149.2,"Low":144.56,"Close":148.44,"Adj_Close":148.44,"Volume":33170200}
{"Symbol":"FB","Date":"2017-06-13","Open":150.14999,"High":151.17999,"Low":148.89999,"Close":150.67999,"Adj_Close":150.67999,"Volume":20483400}
{"Symbol":"FB","Date":"2017-06-14","Open":151.26,"High":152.39999,"Low":149.05,"Close":150.25,"Adj_Close":150.25,"Volume":20808800}
{"Symbol":"FB","Date":"2017-06-15","Open":147.67,"High":150.03999,"Low":146.36999,"Close":149.8,"Adj_Close":149.8,"Volume":18994200}
{"Symbol":"FB","Date":"2017-06-16","Open":149.59,"High":150.83,"Low":148.60001,"Close":150.64,"Adj_Close":150.64,"Volume":22882400}
{"Symbol":"FB","Date":"2017-06-19","Open":151.71001,"High":153.57001,"Low":151.71001,"Close":152.86999,"Adj_Close":152.86999,"Volume":19026500}
{"Symbol":"FB","Date":"2017-06-20","Open":152.88001,"High":153.84,"Low":152.21001,"Close":152.25,"Adj_Close":152.25,"Volume":14743900}
{"Symbol":"FB","Date":"2017-06-21","Open":152.36,"High":154.08,"Low":151.88001,"Close":153.91,"Adj_Close":153.91,"Volume":15039800}
{"Symbol":"FB","Date":"2017-06-22","Open":153.01,"High":154.55,"Low":152.91,"Close":153.39999,"Adj_Close":153.39999,"Volume":13005500}
{"Symbol":"FB","Date":"2017-06-23","Open":152.72,"High":155.2,"Low":152.64999,"Close":155.07001,"Adj_Close":155.07001,"Volume":18027000}
{"Symbol":"FB","Date":"2017-06-26","Open":156.25,"High":156.5,"Low":153.2,"Close":153.59,"Adj_Close":153.59,"Volume":18049700}
{"Symbol":"FB","Date":"2017-06-27","Open":152.84,"High":153.31,"Low":150.39,"Close":150.58,"Adj_Close":150.58,"Volume":19360800}
{"Symbol":"FB","Date":"2017-06-28","Open":150.92,"High":153.47,"Low":149.86,"Close":153.24,"Adj_Close":153.24,"Volume":16719100}
{"Symbol":"FB","Date":"2017-06-29","Open":152.28,"High":152.5,"Low":148.92,"Close":151.03999,"Adj_Close":151.03999,"Volume":23973500}
{"Symbol":"FB","Date":"2017-06-30","Open":151.89999,"High":151.92,"Low":150.06,"Close":150.98,"Adj_Close":150.98,"Volume":17666000}
{"Symbol":"FB","Date":"2017-07-03","Open":151.72,"High":152.14999,"Low":147.8,"Close":148.42999,"Adj_Close":148.42999,"Volume":13862700}
{"Symbol":"FB","Date":"2017-07-05","Open":149,"High":150.85001,"Low":148.13001,"Close":150.34,"Adj_Close":150.34,"Volume":14334300}
{"Symbol":"FB","Date":"2017-07-06","Open":149.03,"High":150.03999,"Low":148,"Close":148.82001,"Adj_Close":148.82001,"Volume":14951800}
{"Symbol":"FB","Date":"2017-07-07","Open":149.25,"High":151.99,"Low":149.19,"Close":151.44,"Adj_Close":151.44,"Volume":13615900}
{"Symbol":"FB","Date":"2017-07-10","Open":151.69,"High":153.98,"Low":151.51,"Close":153.5,"Adj_Close":153.5,"Volume":13378700}
{"Symbol":"FB","Date":"2017-07-11","Open":153.36999,"High":155.42,"Low":152.91,"Close":155.27,"Adj_Close":155.27,"Volume":13667700}
{"Symbol":"FB","Date":"2017-07-12","Open":156.49,"High":159.16,"Low":156.2,"Close":158.89999,"Adj_Close":158.89999,"Volume":22739400}
{"Symbol":"FB","Date":"2017-07-13","Open":158.74,"High":159.78,"Low":158.42,"Close":159.26,"Adj_Close":159.26,"Volume":13929200}
{"Symbol":"FB","Date":"2017-07-14","Open":160.13001,"High":160.32001,"Low":159.33,"Close":159.97,"Adj_Close":159.97,"Volume":16371200}
{"Symbol":"FB","Date":"2017-07-17","Open":160.25,"High":160.78,"Low":158.81,"Close":159.73,"Adj_Close":159.73,"Volume":12858800}
{"Symbol":"FB","Date":"2017-07-18","Open":159.66,"High":163.73,"Low":159.42,"Close":162.86,"Adj_Close":162.86,"Volume":23722900}
{"Symbol":"FB","Date":"2017-07-19","Open":163.59,"High":165.7,"Low":163.17,"Close":164.14,"Adj_Close":164.14,"Volume":26273600}
{"Symbol":"FB","Date":"2017-07-20","Open":164.8,"High":165,"Low":162.81,"Close":164.53,"Adj_Close":164.53,"Volume":18523100}
{"Symbol":"FB","Date":"2017-07-21","Open":164.16,"High":165.05,"Low":163.75,"Close":164.42999,"Adj_Close":164.42999,"Volume":14744000}
{"Symbol":"FB","Date":"2017-07-24","Open":164.64,"High":166.17,"Low":164.31,"Close":166,"Adj_Close":166,"Volume":17367000}
{"Symbol":"FB","Date":"2017-07-25","Open":165.01,"High":165.53999,"Low":163.86,"Close":165.28,"Adj_Close":165.28,"Volume":15383200}
{"Symbol":"FB","Date":"2017-07-26","Open":166.01,"High":166.01,"Low":164.10001,"Close":165.61,"Adj_Close":165.61,"Volume":35236900}
{"Symbol":"FB","Date":"2017-07-27","Open":174.7,"High":175.49,"Low":167.5,"Close":170.44,"Adj_Close":170.44,"Volume":68910700}
{"Symbol":"FB","Date":"2017-07-28","Open":169.07001,"High":173.42999,"Low":169.05,"Close":172.45,"Adj_Close":172.45,"Volume":24557600}
{"Symbol":"FB","Date":"2017-07-31","Open":172,"High":172.72,"Low":168.55,"Close":169.25,"Adj_Close":169.25,"Volume":25478900}
{"Symbol":"FB","Date":"2017-08-01","Open":169.82001,"High":170.47,"Low":169.05,"Close":169.86,"Adj_Close":169.86,"Volume":14385000}
{"Symbol":"FB","Date":"2017-08-02","Open":170.3,"High":170.55,"Low":166.91,"Close":169.3,"Adj_Close":169.3,"Volume":17433800}
{"Symbol":"FB","Date":"2017-08-03","Open":169.3,"High":169.7,"Low":168.25,"Close":168.59,"Adj_Close":168.59,"Volume":10793800}
{"Symbol":"FB","Date":"2017-08-04","Open":168.97,"High":170.06,"Low":168.69,"Close":169.61999,"Adj_Close":169.61999,"Volume":10777700}
{"Symbol":"FB","Date":"2017-08-07","Open":169.95,"High":172.06,"Low":169.66,"Close":171.98,"Adj_Close":171.98,"Volume":12787800}
{"Symbol":"FB","Date":"2017-08-08","Open":171.88001,"High":173.05,"Low":170.61999,"Close":171.23,"Adj_Close":171.23,"Volume":14393500}
{"Symbol":"FB","Date":"2017-08-09","Open":169.98,"High":171.45,"Low":169.56,"Close":171.17999,"Adj_Close":171.17999,"Volume":10815000}
{"Symbol":"FB","Date":"2017-08-10","Open":170.06,"High":170.59,"Low":166.85001,"Close":167.39999,"Adj_Close":167.39999,"Volume":20832700}
{"Symbol":"FB","Date":"2017-08-11","Open":167.95,"High":168.82001,"Low":166.85001,"Close":168.08,"Adj_Close":168.08,"Volume":13791200}
{"Symbol":"FB","Date":"2017-08-14","Open":170.09,"High":171.08,"Low":169.28999,"Close":170.75,"Adj_Close":170.75,"Volume":12954200}
{"Symbol":"FB","Date":"2017-08-15","Open":171.49,"High":171.5,"Low":170.01,"Close":171,"Adj_Close":171,"Volume":8729200}
{"Symbol":"FB","Date":"2017-08-16","Open":171.25,"High":171.38001,"Low":169.24,"Close":170,"Adj_Close":170,"Volume":15779900}
{"Symbol":"FB","Date":"2017-08-17","Open":169.34,"High":169.86,"Low":166.85001,"Close":166.91,"Adj_Close":166.91,"Volume":17216000}
{"Symbol":"FB","Date":"2017-08-18","Open":166.84,"High":168.67,"Low":166.21001,"Close":167.41,"Adj_Close":167.41,"Volume":15093600}
{"Symbol":"FB","Date":"2017-08-21","Open":167.16,"High":168,"Low":165.82001,"Close":167.78,"Adj_Close":167.78,"Volume":11907500}
{"Symbol":"FB","Date":"2017-08-22","Open":168.28,"High":169.86999,"Low":167.14999,"Close":169.64,"Adj_Close":169.64,"Volume":11391000}
{"Symbol":"FB","Date":"2017-08-23","Open":168.84,"High":169.36,"Low":168.2,"Close":168.71001,"Adj_Close":168.71001,"Volume":9856500}
{"Symbol":"FB","Date":"2017-08-24","Open":168.88001,"High":169.28999,"Low":166.41,"Close":167.74,"Adj_Close":167.74,"Volume":14030400}
{"Symbol":"FB","Date":"2017-08-25","Open":167.86,"High":168.38001,"Low":166.17999,"Close":166.32001,"Adj_Close":166.32001,"Volume":12614500}
{"Symbol":"FB","Date":"2017-08-28","Open":166.91,"High":167.7,"Low":166.33,"Close":167.24,"Adj_Close":167.24,"Volume":8553700}
{"Symbol":"FB","Date":"2017-08-29","Open":165.25,"High":168.42999,"Low":165,"Close":168.05,"Adj_Close":168.05,"Volume":11121000}
{"Symbol":"FB","Date":"2017-08-30","Open":168.17,"High":170.17999,"Low":167.63001,"Close":169.92,"Adj_Close":169.92,"Volume":11138300}
{"Symbol":"FB","Date":"2017-08-31","Open":170.39999,"High":172.14999,"Low":170.06,"Close":171.97,"Adj_Close":171.97,"Volume":17226500}
{"Symbol":"FB","Date":"2017-09-01","Open":172.39999,"High":172.92,"Low":171.31,"Close":172.02,"Adj_Close":172.02,"Volume":11677600}
{"Symbol":"FB","Date":"2017-09-05","Open":171.27,"High":172.39,"Low":169.55,"Close":170.72,"Adj_Close":170.72,"Volume":13210900}
{"Symbol":"FB","Date":"2017-09-06","Open":170.91,"High":172.48,"Low":169.57001,"Close":172.09,"Adj_Close":172.09,"Volume":13906300}
{"Symbol":"FB","Date":"2017-09-07","Open":171.94,"High":173.31,"Low":170.27,"Close":173.21001,"Adj_Close":173.21001,"Volume":18049500}
{"Symbol":"FB","Date":"2017-09-08","Open":173.09,"High":173.49,"Low":170.8,"Close":170.95,"Adj_Close":170.95,"Volume":10998500}
{"Symbol":"FB","Date":"2017-09-11","Open":172.39999,"High":173.89,"Low":172.2,"Close":173.51,"Adj_Close":173.51,"Volume":12372000}
{"Symbol":"FB","Date":"2017-09-12","Open":173.76,"High":174,"Low":171.75,"Close":172.96001,"Adj_Close":172.96001,"Volume":11186300}
{"Symbol":"FB","Date":"2017-09-13","Open":173.01,"High":173.17,"Low":172.06,"Close":173.05,"Adj_Close":173.05,"Volume":9119300}
{"Symbol":"FB","Date":"2017-09-14","Open":172.26,"High":172.28,"Low":170.5,"Close":170.96001,"Adj_Close":170.96001,"Volume":15615700}
{"Symbol":"FB","Date":"2017-09-15","Open":170.88001,"High":172.34,"Low":170.26,"Close":171.64,"Adj_Close":171.64,"Volume":15660500}
{"Symbol":"FB","Date":"2017-09-18","Open":171.99,"High":172.07001,"Low":169.34,"Close":170.01,"Adj_Close":170.01,"Volume":12954000}
{"Symbol":"FB","Date":"2017-09-19","Open":170.61999,"High":172.56,"Low":170.36,"Close":172.52,"Adj_Close":172.52,"Volume":13168600}
{"Symbol":"FB","Date":"2017-09-20","Open":172.5,"High":173.05,"Low":170.7,"Close":172.17,"Adj_Close":172.17,"Volume":12264100}
{"Symbol":"FB","Date":"2017-09-21","Open":171.69,"High":172.27,"Low":170.01,"Close":171.11,"Adj_Close":171.11,"Volume":11161400}
{"Symbol":"FB","Date":"2017-09-22","Open":170.21001,"High":171.73,"Low":169.22,"Close":170.53999,"Adj_Close":170.53999,"Volume":12097100}
{"Symbol":"FB","Date":"2017-09-25","Open":169.24,"High":169.3,"Low":161.56,"Close":162.86999,"Adj_Close":162.86999,"Volume":41251600}
{"Symbol":"FB","Date":"2017-09-26","Open":164.5,"High":165.5,"Low":162.78,"Close":164.21001,"Adj_Close":164.21001,"Volume":23363300}
{"Symbol":"FB","Date":"2017-09-27","Open":165.89999,"High":168.34,"Low":165.57001,"Close":167.67999,"Adj_Close":167.67999,"Volume":19242500}
{"Symbol":"FB","Date":"2017-09-28","Open":167.94,"High":169.07001,"Low":167.16,"Close":168.73,"Adj_Close":168.73,"Volume":12178700}
{"Symbol":"FB","Date":"2017-09-29","Open":168.83,"High":171.66,"Low":168.81,"Close":170.86999,"Adj_Close":170.86999,"Volume":15340400}
{"Symbol":"FB","Date":"2017-10-02","Open":171.39,"High":171.86999,"Low":168.75,"Close":169.47,"Adj_Close":169.47,"Volume":13392300}
{"Symbol":"FB","Date":"2017-10-03","Open":169.3,"High":170.73,"Low":169.2,"Close":169.96001,"Adj_Close":169.96001,"Volume":8190300}
{"Symbol":"FB","Date":"2017-10-04","Open":169.83,"High":170.67,"Low":168.28999,"Close":168.42,"Adj_Close":168.42,"Volume":12127900}
{"Symbol":"FB","Date":"2017-10-05","Open":169.17999,"High":171.31,"Low":168.60001,"Close":171.24,"Adj_Close":171.24,"Volume":14580600}
{"Symbol":"FB","Date":"2017-10-06","Open":170.25,"High":172.36999,"Low":169.75,"Close":172.23,"Adj_Close":172.23,"Volume":13124500}
{"Symbol":"FB","Date":"2017-10-09","Open":172.7,"High":174.88001,"Low":172,"Close":172.5,"Adj_Close":172.5,"Volume":14570400}
{"Symbol":"FB","Date":"2017-10-10","Open":173,"High":173.2,"Low":170.8,"Close":171.59,"Adj_Close":171.59,"Volume":11341100}
{"Symbol":"FB","Date":"2017-10-11","Open":171.95,"High":172.78,"Low":171.39999,"Close":172.74,"Adj_Close":172.74,"Volume":11283700}
{"Symbol":"FB","Date":"2017-10-12","Open":172.61,"High":173.85001,"Low":172.28999,"Close":172.55,"Adj_Close":172.55,"Volume":10351000}
{"Symbol":"FB","Date":"2017-10-13","Open":173.45,"High":174.64999,"Low":173.2,"Close":173.74,"Adj_Close":173.74,"Volume":13658300}
{"Symbol":"FB","Date":"2017-10-16","Open":174.49,"High":175,"Low":174.06,"Close":174.52,"Adj_Close":174.52,"Volume":11498800}
{"Symbol":"FB","Date":"2017-10-17","Open":174.71001,"High":176.13001,"Low":174.36,"Close":176.11,"Adj_Close":176.11,"Volume":15990100}
{"Symbol":"FB","Date":"2017-10-18","Open":176.64999,"High":176.74,"Low":175.75,"Close":176.03,"Adj_Close":176.03,"Volume":12752400}
{"Symbol":"FB","Date":"2017-10-19","Open":174.92999,"High":176.03,"Low":172.63001,"Close":174.56,"Adj_Close":174.56,"Volume":14048400}
{"Symbol":"FB","Date":"2017-10-20","Open":175.5,"High":175.88001,"Low":174.63001,"Close":174.98,"Adj_Close":174.98,"Volume":12602200}
{"Symbol":"FB","Date":"2017-10-23","Open":175.2,"High":175.34,"Low":171.25,"Close":171.27,"Adj_Close":171.27,"Volume":13852700}
{"Symbol":"FB","Date":"2017-10-24","Open":172.3,"High":173.24,"Low":171.5,"Close":171.8,"Adj_Close":171.8,"Volume":12267900}
{"Symbol":"FB","Date":"2017-10-25","Open":171.89999,"High":172.25,"Low":168.89,"Close":170.60001,"Adj_Close":170.60001,"Volume":15868200}
{"Symbol":"FB","Date":"2017-10-26","Open":171.38001,"High":172.28999,"Low":170.39,"Close":170.63001,"Adj_Close":170.63001,"Volume":11833100}
{"Symbol":"FB","Date":"2017-10-27","Open":174.14999,"High":178.21001,"Low":173.89999,"Close":177.88001,"Adj_Close":177.88001,"Volume":30285300}
{"Symbol":"FB","Date":"2017-10-30","Open":179.26,"High":180.69,"Low":177.61,"Close":179.86999,"Adj_Close":179.86999,"Volume":24353200}
{"Symbol":"FB","Date":"2017-10-31","Open":180.57001,"High":180.8,"Low":178.94,"Close":180.06,"Adj_Close":180.06,"Volume":20174200}
{"Symbol":"FB","Date":"2017-11-01","Open":182.36,"High":182.89999,"Low":180.57001,"Close":182.66,"Adj_Close":182.66,"Volume":40918300}
{"Symbol":"FB","Date":"2017-11-02","Open":180.63001,"High":181.94,"Low":177.34,"Close":178.92,"Adj_Close":178.92,"Volume":35529900}
{"Symbol":"FB","Date":"2017-11-03","Open":179.28999,"High":179.86,"Low":176.71001,"Close":178.92,"Adj_Close":178.92,"Volume":17822100}
{"Symbol":"FB","Date":"2017-11-06","Open":178.56,"High":180.45,"Low":178.31,"Close":180.17,"Adj_Close":180.17,"Volume":13312700}
{"Symbol":"FB","Date":"2017-11-07","Open":180.5,"High":180.75,"Low":178.96001,"Close":180.25,"Adj_Close":180.25,"Volume":12928200}
{"Symbol":"FB","Date":"2017-11-08","Open":179.78999,"High":180.35001,"Low":179.11,"Close":179.56,"Adj_Close":179.56,"Volume":10494100}
{"Symbol":"FB","Date":"2017-11-09","Open":178.31,"High":179.39999,"Low":177.09,"Close":179.3,"Adj_Close":179.3,"Volume":12610300}
{"Symbol":"FB","Date":"2017-11-10","Open":178.35001,"High":179.10001,"Low":177.96001,"Close":178.46001,"Adj_Close":178.46001,"Volume":11070200}
{"Symbol":"FB","Date":"2017-11-13","Open":177.5,"High":179.03999,"Low":177.3,"Close":178.77,"Adj_Close":178.77,"Volume":9523400}
{"Symbol":"FB","Date":"2017-11-14","Open":178.13001,"High":178.97,"Low":177.17999,"Close":178.07001,"Adj_Close":178.07001,"Volume":9585900}
{"Symbol":"FB","Date":"2017-11-15","Open":176.66,"High":178.57001,"Low":176.39999,"Close":177.95,"Adj_Close":177.95,"Volume":10253700}
{"Symbol":"FB","Date":"2017-11-16","Open":178.76,"High":179.83,"Low":178.5,"Close":179.59,"Adj_Close":179.59,"Volume":15607600}
{"Symbol":"FB","Date":"2017-11-17","Open":179.3,"High":179.98,"Low":178.89999,"Close":179,"Adj_Close":179,"Volume":13018000}
{"Symbol":"FB","Date":"2017-11-20","Open":178.86999,"High":179.5,"Low":178.10001,"Close":178.74,"Adj_Close":178.74,"Volume":10052400}
{"Symbol":"FB","Date":"2017-11-21","Open":179.14999,"High":181.89,"Low":178.99,"Close":181.86,"Adj_Close":181.86,"Volume":14504000}
{"Symbol":"FB","Date":"2017-11-22","Open":181.3,"High":181.73,"Low":180.44,"Close":180.86999,"Adj_Close":180.86999,"Volume":10376300}
{"Symbol":"FB","Date":"2017-11-24","Open":180.39999,"High":183.14999,"Low":180.28999,"Close":182.78,"Adj_Close":182.78,"Volume":9426300}
{"Symbol":"FB","Date":"2017-11-27","Open":182.56,"High":183.73,"Low":181.99,"Close":183.03,"Adj_Close":183.03,"Volume":12344500}
{"Symbol":"FB","Date":"2017-11-28","Open":183.51,"High":184.25,"Low":182.09,"Close":182.42,"Adj_Close":182.42,"Volume":14379700}
{"Symbol":"FB","Date":"2017-11-29","Open":181.89,"High":181.97,"Low":174,"Close":175.13001,"Adj_Close":175.13001,"Volume":41933500}
{"Symbol":"FB","Date":"2017-11-30","Open":176.85001,"High":178.28,"Low":175.2,"Close":177.17999,"Adj_Close":177.17999,"Volume":25307600}
{"Symbol":"FB","Date":"2017-12-01","Open":176.03,"High":177.48,"Low":172.34,"Close":175.10001,"Adj_Close":175.10001,"Volume":20182500}
{"Symbol":"FB","Date":"2017-12-04","Open":176.28999,"High":176.57001,"Low":170.78999,"Close":171.47,"Adj_Close":171.47,"Volume":24459400}
{"Symbol":"FB","Date":"2017-12-05","Open":170.45,"High":175.38001,"Low":169.01,"Close":172.83,"Adj_Close":172.83,"Volume":20184900}
{"Symbol":"FB","Date":"2017-12-06","Open":172.5,"High":176.77,"Low":171.89999,"Close":176.06,"Adj_Close":176.06,"Volume":20255800}
{"Symbol":"FB","Date":"2017-12-07","Open":175.8,"High":180.39,"Low":175.8,"Close":180.14,"Adj_Close":180.14,"Volume":20404500}
{"Symbol":"FB","Date":"2017-12-08","Open":181.53,"High":182.28,"Low":178.74,"Close":179,"Adj_Close":179,"Volume":19883800}
{"Symbol":"FB","Date":"2017-12-11","Open":179.3,"High":180.22,"Low":178.8,"Close":179.03999,"Adj_Close":179.03999,"Volume":13168600}
{"Symbol":"FB","Date":"2017-12-12","Open":178.60001,"High":179.17999,"Low":176.60001,"Close":176.96001,"Adj_Close":176.96001,"Volume":16854100}
{"Symbol":"FB","Date":"2017-12-13","Open":177.3,"High":179.16,"Low":177.25,"Close":178.3,"Adj_Close":178.3,"Volume":14615700}
{"Symbol":"FB","Date":"2017-12-14","Open":178.28999,"High":180.36,"Low":177.67999,"Close":178.39,"Adj_Close":178.39,"Volume":13591000}
{"Symbol":"FB","Date":"2017-12-15","Open":179.02,"High":180.49,"Low":178.36,"Close":180.17999,"Adj_Close":180.17999,"Volume":28463100}
{"Symbol":"FB","Date":"2017-12-18","Open":181.01,"High":181.3,"Low":179.75,"Close":180.82001,"Adj_Close":180.82001,"Volume":17265400}
{"Symbol":"FB","Date":"2017-12-19","Open":179.95,"High":180.08,"Low":178.22,"Close":179.51,"Adj_Close":179.51,"Volume":14920600}
{"Symbol":"FB","Date":"2017-12-20","Open":179.81,"High":179.81,"Low":177.36,"Close":177.89,"Adj_Close":177.89,"Volume":11860500}
{"Symbol":"FB","Date":"2017-12-21","Open":177.94,"High":178.67999,"Low":177.05,"Close":177.45,"Adj_Close":177.45,"Volume":11600700}
{"Symbol":"FB","Date":"2017-12-22","Open":177.14,"High":177.53,"Low":176.23,"Close":177.2,"Adj_Close":177.2,"Volume":8487000}
{"Symbol":"FB","Date":"2017-12-26","Open":176.63001,"High":177,"Low":174.67,"Close":175.99,"Adj_Close":175.99,"Volume":8897300}
{"Symbol":"FB","Date":"2017-12-27","Open":176.55,"High":178.44,"Low":176.26,"Close":177.61999,"Adj_Close":177.61999,"Volume":9496100}
{"Symbol":"FB","Date":"2017-12-28","Open":177.95,"High":178.94,"Low":177.67999,"Close":177.92,"Adj_Close":177.92,"Volume":12220800}
{"Symbol":"FB","Date":"2017-12-29","Open":178,"High":178.85001,"Low":176.46001,"Close":176.46001,"Adj_Close":176.46001,"Volume":10178700}
{"Symbol":"FB","Date":"2018-01-02","Open":177.67999,"High":181.58,"Low":177.55,"Close":181.42,"Adj_Close":181.42,"Volume":18151900}
{"Symbol":"FB","Date":"2018-01-03","Open":181.88001,"High":184.78,"Low":181.33,"Close":184.67,"Adj_Close":184.67,"Volume":16886600}
{"Symbol":"FB","Date":"2018-01-04","Open":184.89999,"High":186.21001,"Low":184.10001,"Close":184.33,"Adj_Close":184.33,"Volume":13880900}
{"Symbol":"FB","Date":"2018-01-05","Open":185.59,"High":186.89999,"Low":184.92999,"Close":186.85001,"Adj_Close":186.85001,"Volume":13574500}
{"Symbol":"FB","Date":"2018-01-08","Open":187.2,"High":188.89999,"Low":186.33,"Close":188.28,"Adj_Close":188.28,"Volume":17994700}
{"Symbol":"FB","Date":"2018-01-09","Open":188.7,"High":188.8,"Low":187.10001,"Close":187.86999,"Adj_Close":187.86999,"Volume":12393100}
{"Symbol":"FB","Date":"2018-01-10","Open":186.94,"High":187.89,"Low":185.63001,"Close":187.84,"Adj_Close":187.84,"Volume":10529900}
{"Symbol":"FB","Date":"2018-01-11","Open":188.39999,"High":188.39999,"Low":187.38001,"Close":187.77,"Adj_Close":187.77,"Volume":9588600}
{"Symbol":"FB","Date":"2018-01-12","Open":178.06,"High":181.48,"Low":177.39999,"Close":179.36999,"Adj_Close":179.36999,"Volume":77306900}
{"Symbol":"FB","Date":"2018-01-16","Open":181.5,"High":181.75,"Low":178.03999,"Close":178.39,"Adj_Close":178.39,"Volume":36183800}
{"Symbol":"FB","Date":"2018-01-17","Open":179.26,"High":179.32001,"Low":175.8,"Close":177.60001,"Adj_Close":177.60001,"Volume":27992400}
{"Symbol":"FB","Date":"2018-01-18","Open":178.13001,"High":180.98,"Low":177.08,"Close":179.8,"Adj_Close":179.8,"Volume":23304900}
{"Symbol":"FB","Date":"2018-01-19","Open":180.85001,"High":182.36999,"Low":180.17,"Close":181.28999,"Adj_Close":181.28999,"Volume":26826500}
{"Symbol":"FB","Date":"2018-01-22","Open":180.8,"High":185.39,"Low":180.41,"Close":185.36999,"Adj_Close":185.36999,"Volume":21059500}
{"Symbol":"FB","Date":"2018-01-23","Open":186.05,"High":189.55,"Low":185.55,"Close":189.35001,"Adj_Close":189.35001,"Volume":25678800}
{"Symbol":"FB","Date":"2018-01-24","Open":189.89,"High":190.66,"Low":186.52,"Close":186.55,"Adj_Close":186.55,"Volume":24334500}
{"Symbol":"FB","Date":"2018-01-25","Open":187.95,"High":188.61999,"Low":186.60001,"Close":187.48,"Adj_Close":187.48,"Volume":17377700}
{"Symbol":"FB","Date":"2018-01-26","Open":187.75,"High":190,"Low":186.81,"Close":190,"Adj_Close":190,"Volume":17759200}
{"Symbol":"FB","Date":"2018-01-29","Open":188.75,"High":188.84,"Low":185.63001,"Close":185.98,"Adj_Close":185.98,"Volume":20453200}
{"Symbol":"FB","Date":"2018-01-30","Open":187.61999,"High":188.17999,"Low":181.84,"Close":187.11999,"Adj_Close":187.11999,"Volume":20858600}
{"Symbol":"FB","Date":"2018-01-31","Open":188.36999,"High":189.83,"Low":185.22,"Close":186.89,"Adj_Close":186.89,"Volume":43275100}
{"Symbol":"FB","Date":"2018-02-01","Open":188.22,"High":195.32001,"Low":187.89,"Close":193.09,"Adj_Close":193.09,"Volume":54211300}
{"Symbol":"FB","Date":"2018-02-02","Open":192.03999,"High":194.21001,"Low":189.98,"Close":190.28,"Adj_Close":190.28,"Volume":26677500}
{"Symbol":"FB","Date":"2018-02-05","Open":186.92999,"High":190.61,"Low":180.61,"Close":181.26,"Adj_Close":181.26,"Volume":33128200}
{"Symbol":"FB","Date":"2018-02-06","Open":178.57001,"High":185.77,"Low":177.74,"Close":185.31,"Adj_Close":185.31,"Volume":37758500}
{"Symbol":"FB","Date":"2018-02-07","Open":184.14999,"High":185.08,"Low":179.95,"Close":180.17999,"Adj_Close":180.17999,"Volume":27601900}
{"Symbol":"FB","Date":"2018-02-08","Open":181.01,"High":181.84,"Low":171.48,"Close":171.58,"Adj_Close":171.58,"Volume":38478300}
{"Symbol":"FB","Date":"2018-02-09","Open":174.76,"High":176.89999,"Low":167.17999,"Close":176.11,"Adj_Close":176.11,"Volume":39887600}
{"Symbol":"FB","Date":"2018-02-12","Open":177.06,"High":177.55,"Low":171.84,"Close":176.41,"Adj_Close":176.41,"Volume":32092100}
{"Symbol":"FB","Date":"2018-02-13","Open":175.61999,"High":175.97,"Low":173.10001,"Close":173.14999,"Adj_Close":173.14999,"Volume":21809400}
{"Symbol":"FB","Date":"2018-02-14","Open":173.45,"High":179.81,"Low":173.21001,"Close":179.52,"Adj_Close":179.52,"Volume":28929700}
{"Symbol":"FB","Date":"2018-02-15","Open":180.5,"High":180.5,"Low":176.84,"Close":179.96001,"Adj_Close":179.96001,"Volume":20922100}
{"Symbol":"FB","Date":"2018-02-16","Open":178.99,"High":179.88001,"Low":176.3,"Close":177.36,"Adj_Close":177.36,"Volume":20645300}
{"Symbol":"FB","Date":"2018-02-20","Open":175.77,"High":177.95,"Low":175.11,"Close":176.01,"Adj_Close":176.01,"Volume":21204900}
{"Symbol":"FB","Date":"2018-02-21","Open":176.71001,"High":181.27,"Low":176.39999,"Close":177.91,"Adj_Close":177.91,"Volume":23200800}
{"Symbol":"FB","Date":"2018-02-22","Open":178.7,"High":180.21001,"Low":177.41,"Close":178.99,"Adj_Close":178.99,"Volume":18464200}
{"Symbol":"FB","Date":"2018-02-23","Open":179.89999,"High":183.39,"Low":179.51,"Close":183.28999,"Adj_Close":183.28999,"Volume":19007300}
{"Symbol":"FB","Date":"2018-02-26","Open":184.58,"High":185.66,"Low":183.22,"Close":184.92999,"Adj_Close":184.92999,"Volume":17599700}
{"Symbol":"FB","Date":"2018-02-27","Open":184.45,"High":184.7,"Low":181.46001,"Close":181.46001,"Adj_Close":181.46001,"Volume":15849800}
{"Symbol":"FB","Date":"2018-02-28","Open":182.3,"High":182.88001,"Low":178.14,"Close":178.32001,"Adj_Close":178.32001,"Volume":18783000}
{"Symbol":"FB","Date":"2018-03-01","Open":179.01,"High":180.11999,"Low":174.41,"Close":175.94,"Adj_Close":175.94,"Volume":23201600}
{"Symbol":"FB","Date":"2018-03-02","Open":173.28999,"High":177.11,"Low":172.99,"Close":176.61999,"Adj_Close":176.61999,"Volume":20025900}
{"Symbol":"FB","Date":"2018-03-05","Open":176.2,"High":181.14999,"Low":175.89,"Close":180.39999,"Adj_Close":180.39999,"Volume":16189300}
{"Symbol":"FB","Date":"2018-03-06","Open":181.78,"High":182.38001,"Low":179.11,"Close":179.78,"Adj_Close":179.78,"Volume":15086800}
{"Symbol":"FB","Date":"2018-03-07","Open":178.74,"High":183.82001,"Low":178.07001,"Close":183.71001,"Adj_Close":183.71001,"Volume":19097300}
{"Symbol":"FB","Date":"2018-03-08","Open":183.56,"High":184.39999,"Low":181.45,"Close":182.34,"Adj_Close":182.34,"Volume":17225900}
{"Symbol":"FB","Date":"2018-03-09","Open":183.91,"High":185.51,"Low":183.21001,"Close":185.23,"Adj_Close":185.23,"Volume":18526300}
{"Symbol":"FB","Date":"2018-03-12","Open":185.23,"High":186.10001,"Low":184.22,"Close":184.76,"Adj_Close":184.76,"Volume":15301200}
{"Symbol":"FB","Date":"2018-03-13","Open":185.61,"High":185.99,"Low":181.11,"Close":181.88001,"Adj_Close":181.88001,"Volume":18067500}
{"Symbol":"FB","Date":"2018-03-14","Open":182.60001,"High":184.25,"Low":181.85001,"Close":184.19,"Adj_Close":184.19,"Volume":16821700}
{"Symbol":"FB","Date":"2018-03-15","Open":183.24,"High":184,"Low":182.19,"Close":183.86,"Adj_Close":183.86,"Volume":15614300}
{"Symbol":"FB","Date":"2018-03-16","Open":184.49,"High":185.33,"Low":183.41,"Close":185.09,"Adj_Close":185.09,"Volume":24403400}
{"Symbol":"FB","Date":"2018-03-19","Open":177.01,"High":177.17,"Low":170.06,"Close":172.56,"Adj_Close":172.56,"Volume":88140100}
{"Symbol":"FB","Date":"2018-03-20","Open":167.47,"High":170.2,"Low":161.95,"Close":168.14999,"Adj_Close":168.14999,"Volume":129851800}
{"Symbol":"FB","Date":"2018-03-21","Open":164.8,"High":173.39999,"Low":163.3,"Close":169.39,"Adj_Close":169.39,"Volume":105920200}
{"Symbol":"FB","Date":"2018-03-22","Open":166.13001,"High":170.27,"Low":163.72,"Close":164.89,"Adj_Close":164.89,"Volume":73743000}
{"Symbol":"FB","Date":"2018-03-23","Open":165.44,"High":166.60001,"Low":159.02,"Close":159.39,"Adj_Close":159.39,"Volume":53609700}
{"Symbol":"FB","Date":"2018-03-26","Open":160.82001,"High":161.10001,"Low":149.02,"Close":160.06,"Adj_Close":160.06,"Volume":126116600}
{"Symbol":"FB","Date":"2018-03-27","Open":156.31,"High":162.85001,"Low":150.75,"Close":152.22,"Adj_Close":152.22,"Volume":79117000}
{"Symbol":"FB","Date":"2018-03-28","Open":151.64999,"High":155.88001,"Low":150.8,"Close":153.03,"Adj_Close":153.03,"Volume":60029200}
{"Symbol":"FB","Date":"2018-03-29","Open":155.14999,"High":161.42,"Low":154.14,"Close":159.78999,"Adj_Close":159.78999,"Volume":59434300}
{"Symbol":"FB","Date":"2018-04-02","Open":157.81,"High":159.2,"Low":154.11,"Close":155.39,"Adj_Close":155.39,"Volume":36796000}
{"Symbol":"FB","Date":"2018-04-03","Open":156.55,"High":157.39,"Low":150.81,"Close":156.11,"Adj_Close":156.11,"Volume":42543900}
{"Symbol":"FB","Date":"2018-04-04","Open":152.03,"High":155.56,"Low":150.51,"Close":155.10001,"Adj_Close":155.10001,"Volume":49885600}
{"Symbol":"FB","Date":"2018-04-05","Open":161.56,"High":161.57001,"Low":156.64999,"Close":159.34,"Adj_Close":159.34,"Volume":41449600}
{"Symbol":"FB","Date":"2018-04-06","Open":157.73,"High":161.42,"Low":156.81,"Close":157.2,"Adj_Close":157.2,"Volume":41644800}
{"Symbol":"FB","Date":"2018-04-09","Open":157.82001,"High":160.53,"Low":156.03999,"Close":157.92999,"Adj_Close":157.92999,"Volume":34915200}
{"Symbol":"FB","Date":"2018-04-10","Open":157.92999,"High":165.98,"Low":157.01,"Close":165.03999,"Adj_Close":165.03999,"Volume":57889300}
{"Symbol":"FB","Date":"2018-04-11","Open":165.36,"High":168.64999,"Low":163.25,"Close":166.32001,"Adj_Close":166.32001,"Volume":56144600}
{"Symbol":"FB","Date":"2018-04-12","Open":166.98,"High":167.45,"Low":163.10001,"Close":163.86999,"Adj_Close":163.86999,"Volume":38263000}
{"Symbol":"FB","Date":"2018-04-13","Open":164.58,"High":165.7,"Low":163.77,"Close":164.52,"Adj_Close":164.52,"Volume":19990600}
{"Symbol":"FB","Date":"2018-04-16","Open":165.72,"High":165.78,"Low":163.39,"Close":164.83,"Adj_Close":164.83,"Volume":18119400}
{"Symbol":"FB","Date":"2018-04-17","Open":165.83,"High":169,"Low":165.66,"Close":168.66,"Adj_Close":168.66,"Volume":21716700}
{"Symbol":"FB","Date":"2018-04-18","Open":166.88001,"High":168.11999,"Low":165.77,"Close":166.36,"Adj_Close":166.36,"Volume":20969600}
{"Symbol":"FB","Date":"2018-04-19","Open":166.2,"High":168.33,"Low":165.2,"Close":168.10001,"Adj_Close":168.10001,"Volume":22235000}
{"Symbol":"FB","Date":"2018-04-20","Open":167.78999,"High":168.42999,"Low":165.81,"Close":166.28,"Adj_Close":166.28,"Volume":19119400}
{"Symbol":"FB","Date":"2018-04-23","Open":167.27,"High":168.45,"Low":165.09,"Close":165.84,"Adj_Close":165.84,"Volume":23088100}
{"Symbol":"FB","Date":"2018-04-24","Open":165.42999,"High":166.10001,"Low":158.19,"Close":159.69,"Adj_Close":159.69,"Volume":35079900}
{"Symbol":"FB","Date":"2018-04-25","Open":160.14,"High":161.06,"Low":156.19,"Close":159.69,"Adj_Close":159.69,"Volume":41083600}
{"Symbol":"FB","Date":"2018-04-26","Open":173.22,"High":176.27,"Low":170.8,"Close":174.16,"Adj_Close":174.16,"Volume":77556900}
{"Symbol":"FB","Date":"2018-04-27","Open":176.81,"High":177.10001,"Low":172.60001,"Close":173.59,"Adj_Close":173.59,"Volume":29804700}
{"Symbol":"FB","Date":"2018-04-30","Open":173.78999,"High":175.72,"Low":171.71001,"Close":172,"Adj_Close":172,"Volume":20750500}
{"Symbol":"FB","Date":"2018-05-01","Open":172,"High":174.02,"Low":170.23,"Close":173.86,"Adj_Close":173.86,"Volume":26025900}
{"Symbol":"FB","Date":"2018-05-02","Open":174.25,"High":178.08,"Low":174.2,"Close":176.07001,"Adj_Close":176.07001,"Volume":30424500}
{"Symbol":"FB","Date":"2018-05-03","Open":175.13001,"High":176.11999,"Low":172.11999,"Close":174.02,"Adj_Close":174.02,"Volume":24026100}
{"Symbol":"FB","Date":"2018-05-04","Open":173.08,"High":176.98,"Low":173.06,"Close":176.61,"Adj_Close":176.61,"Volume":17677800}
{"Symbol":"FB","Date":"2018-05-07","Open":177.35001,"High":179.5,"Low":177.17,"Close":177.97,"Adj_Close":177.97,"Volume":18697200}
{"Symbol":"FB","Date":"2018-05-08","Open":178.25,"High":179.03999,"Low":177.11,"Close":178.92,"Adj_Close":178.92,"Volume":15577200}
{"Symbol":"FB","Date":"2018-05-09","Open":179.67,"High":183.01,"Low":178.78,"Close":182.66,"Adj_Close":182.66,"Volume":23282800}
{"Symbol":"FB","Date":"2018-05-10","Open":183.14999,"High":186.13001,"Low":182.5,"Close":185.53,"Adj_Close":185.53,"Volume":21071400}
{"Symbol":"FB","Date":"2018-05-11","Open":184.85001,"High":188.32001,"Low":184.17999,"Close":186.99,"Adj_Close":186.99,"Volume":21207800}
{"Symbol":"FB","Date":"2018-05-14","Open":187.71001,"High":187.86,"Low":186.2,"Close":186.64,"Adj_Close":186.64,"Volume":15646700}
{"Symbol":"FB","Date":"2018-05-15","Open":184.88001,"High":185.28999,"Low":183.2,"Close":184.32001,"Adj_Close":184.32001,"Volume":15429400}
{"Symbol":"FB","Date":"2018-05-16","Open":183.7,"High":184.32001,"Low":182.66,"Close":183.2,"Adj_Close":183.2,"Volume":16975500}
{"Symbol":"FB","Date":"2018-05-17","Open":182.67999,"High":184.06,"Low":182.22,"Close":183.76,"Adj_Close":183.76,"Volume":14840700}
{"Symbol":"FB","Date":"2018-05-18","Open":183.49,"High":184.19,"Low":182.61,"Close":182.67999,"Adj_Close":182.67999,"Volume":13130500}
{"Symbol":"FB","Date":"2018-05-21","Open":183.77,"High":185.3,"Low":183.13001,"Close":184.49,"Adj_Close":184.49,"Volume":13532900}
{"Symbol":"FB","Date":"2018-05-22","Open":184.92999,"High":185.42,"Low":183.42999,"Close":183.8,"Adj_Close":183.8,"Volume":12731400}
{"Symbol":"FB","Date":"2018-05-23","Open":182.5,"High":186.91,"Low":182.17999,"Close":186.89999,"Adj_Close":186.89999,"Volume":16628100}
{"Symbol":"FB","Date":"2018-05-24","Open":185.88001,"High":186.8,"Low":185.03,"Close":185.92999,"Adj_Close":185.92999,"Volume":12354700}
{"Symbol":"FB","Date":"2018-05-25","Open":186.02,"High":186.33,"Low":184.45,"Close":184.92,"Adj_Close":184.92,"Volume":10965100}
{"Symbol":"FB","Date":"2018-05-29","Open":184.34,"High":186.81,"Low":183.71001,"Close":185.74,"Adj_Close":185.74,"Volume":16398900}
{"Symbol":"FB","Date":"2018-05-30","Open":186.53999,"High":188,"Low":185.25,"Close":187.67,"Adj_Close":187.67,"Volume":13736900}
{"Symbol":"FB","Date":"2018-05-31","Open":187.86999,"High":192.72,"Low":187.48,"Close":191.78,"Adj_Close":191.78,"Volume":30782600}
{"Symbol":"FB","Date":"2018-06-01","Open":193.07001,"High":194.55,"Low":192.07001,"Close":193.99,"Adj_Close":193.99,"Volume":17307200}
{"Symbol":"FB","Date":"2018-06-04","Open":191.84,"High":193.98,"Low":191.47,"Close":193.28,"Adj_Close":193.28,"Volume":18939800}
{"Symbol":"FB","Date":"2018-06-05","Open":194.3,"High":195,"Low":192.61999,"Close":192.94,"Adj_Close":192.94,"Volume":15544300}
{"Symbol":"FB","Date":"2018-06-06","Open":191.03,"High":192.53,"Low":189.11,"Close":191.34,"Adj_Close":191.34,"Volume":22558900}
{"Symbol":"FB","Date":"2018-06-07","Open":190.75,"High":190.97,"Low":186.77,"Close":188.17999,"Adj_Close":188.17999,"Volume":21503200}
{"Symbol":"FB","Date":"2018-06-08","Open":187.53,"High":189.48,"Low":186.42999,"Close":189.10001,"Adj_Close":189.10001,"Volume":12677100}
{"Symbol":"FB","Date":"2018-06-11","Open":188.81,"High":192.60001,"Low":188.8,"Close":191.53999,"Adj_Close":191.53999,"Volume":12928900}
{"Symbol":"FB","Date":"2018-06-12","Open":192.17,"High":193.28,"Low":191.56,"Close":192.39999,"Adj_Close":192.39999,"Volume":11562700}
{"Symbol":"FB","Date":"2018-06-13","Open":192.74,"High":194.5,"Low":191.91,"Close":192.41,"Adj_Close":192.41,"Volume":15853800}
{"Symbol":"FB","Date":"2018-06-14","Open":193.10001,"High":197.28,"Low":192.91,"Close":196.81,"Adj_Close":196.81,"Volume":19120900}
{"Symbol":"FB","Date":"2018-06-15","Open":195.78999,"High":197.07001,"Low":194.64,"Close":195.85001,"Adj_Close":195.85001,"Volume":21860900}
{"Symbol":"FB","Date":"2018-06-18","Open":194.8,"High":199.58,"Low":194.13001,"Close":198.31,"Adj_Close":198.31,"Volume":16826000}
{"Symbol":"FB","Date":"2018-06-19","Open":196.24,"High":197.96001,"Low":193.78999,"Close":197.49,"Adj_Close":197.49,"Volume":19994000}
{"Symbol":"FB","Date":"2018-06-20","Open":199.10001,"High":203.55,"Low":198.81,"Close":202,"Adj_Close":202,"Volume":28230900}
{"Symbol":"FB","Date":"2018-06-21","Open":202.76,"High":203.39,"Low":200.09,"Close":201.5,"Adj_Close":201.5,"Volume":19045700}
{"Symbol":"FB","Date":"2018-06-22","Open":201.16,"High":202.24,"Low":199.31,"Close":201.74,"Adj_Close":201.74,"Volume":17420200}
{"Symbol":"FB","Date":"2018-06-25","Open":200,"High":200,"Low":193.11,"Close":196.35001,"Adj_Close":196.35001,"Volume":25275100}
{"Symbol":"FB","Date":"2018-06-26","Open":197.60001,"High":199.10001,"Low":196.23,"Close":199,"Adj_Close":199,"Volume":17897600}
{"Symbol":"FB","Date":"2018-06-27","Open":199.17999,"High":200.75,"Low":195.8,"Close":195.84,"Adj_Close":195.84,"Volume":18734400}
{"Symbol":"FB","Date":"2018-06-28","Open":195.17999,"High":197.34,"Low":193.26,"Close":196.23,"Adj_Close":196.23,"Volume":18172400}
{"Symbol":"FB","Date":"2018-06-29","Open":197.32001,"High":197.60001,"Low":193.96001,"Close":194.32001,"Adj_Close":194.32001,"Volume":15811600}
{"Symbol":"FB","Date":"2018-07-02","Open":193.36999,"High":197.45,"Low":192.22,"Close":197.36,"Adj_Close":197.36,"Volume":13961600}
{"Symbol":"FB","Date":"2018-07-03","Open":194.55,"High":195.39999,"Low":192.52,"Close":192.73,"Adj_Close":192.73,"Volume":13489500}
{"Symbol":"FB","Date":"2018-07-05","Open":194.74,"High":198.64999,"Low":194.03,"Close":198.45,"Adj_Close":198.45,"Volume":19684200}
{"Symbol":"FB","Date":"2018-07-06","Open":198.45,"High":203.64,"Low":197.7,"Close":203.23,"Adj_Close":203.23,"Volume":19740100}
{"Symbol":"FB","Date":"2018-07-09","Open":204.92999,"High":205.8,"Low":202.11999,"Close":204.74,"Adj_Close":204.74,"Volume":18149400}
{"Symbol":"FB","Date":"2018-07-10","Open":204.5,"High":204.91,"Low":202.26,"Close":203.53999,"Adj_Close":203.53999,"Volume":13190100}
{"Symbol":"FB","Date":"2018-07-11","Open":202.22,"High":204.5,"Low":201.75,"Close":202.53999,"Adj_Close":202.53999,"Volume":12927400}
{"Symbol":"FB","Date":"2018-07-12","Open":203.42999,"High":207.08,"Low":203.19,"Close":206.92,"Adj_Close":206.92,"Volume":15454700}
{"Symbol":"FB","Date":"2018-07-13","Open":207.81,"High":208.42999,"Low":206.45,"Close":207.32001,"Adj_Close":207.32001,"Volume":11486800}
{"Symbol":"FB","Date":"2018-07-16","Open":207.5,"High":208.72,"Low":206.84,"Close":207.23,"Adj_Close":207.23,"Volume":11078200}
{"Symbol":"FB","Date":"2018-07-17","Open":204.89999,"High":210.46001,"Low":204.84,"Close":209.99,"Adj_Close":209.99,"Volume":15349900}
{"Symbol":"FB","Date":"2018-07-18","Open":209.82001,"High":210.99,"Low":208.44,"Close":209.36,"Adj_Close":209.36,"Volume":15334900}
{"Symbol":"FB","Date":"2018-07-19","Open":208.77,"High":209.99,"Low":207.76,"Close":208.09,"Adj_Close":208.09,"Volume":11350400}
{"Symbol":"FB","Date":"2018-07-20","Open":208.85001,"High":211.5,"Low":208.5,"Close":209.94,"Adj_Close":209.94,"Volume":16163900}
{"Symbol":"FB","Date":"2018-07-23","Open":210.58,"High":211.61999,"Low":208.8,"Close":210.91,"Adj_Close":210.91,"Volume":16732000}
{"Symbol":"FB","Date":"2018-07-24","Open":215.11,"High":216.2,"Low":212.60001,"Close":214.67,"Adj_Close":214.67,"Volume":28468700}
{"Symbol":"FB","Date":"2018-07-25","Open":215.72,"High":218.61999,"Low":214.27,"Close":217.5,"Adj_Close":217.5,"Volume":58954200}
{"Symbol":"FB","Date":"2018-07-26","Open":174.89,"High":180.13001,"Low":173.75,"Close":176.26,"Adj_Close":176.26,"Volume":169803700}
{"Symbol":"FB","Date":"2018-07-27","Open":179.86999,"High":179.92999,"Low":173,"Close":174.89,"Adj_Close":174.89,"Volume":60073700}
{"Symbol":"FB","Date":"2018-07-30","Open":175.3,"High":175.3,"Low":166.56,"Close":171.06,"Adj_Close":171.06,"Volume":65280800}
{"Symbol":"FB","Date":"2018-07-31","Open":170.67,"High":174.24,"Low":170,"Close":172.58,"Adj_Close":172.58,"Volume":40356500}
{"Symbol":"FB","Date":"2018-08-01","Open":173.92999,"High":175.08,"Low":170.89999,"Close":171.64999,"Adj_Close":171.64999,"Volume":34042100}
{"Symbol":"FB","Date":"2018-08-02","Open":170.67999,"High":176.78999,"Low":170.27,"Close":176.36999,"Adj_Close":176.36999,"Volume":32400000}
{"Symbol":"FB","Date":"2018-08-03","Open":177.69,"High":178.85001,"Low":176.14999,"Close":177.78,"Adj_Close":177.78,"Volume":24763400}
{"Symbol":"FB","Date":"2018-08-06","Open":178.97,"High":185.78999,"Low":178.38001,"Close":185.69,"Adj_Close":185.69,"Volume":49716200}
{"Symbol":"FB","Date":"2018-08-07","Open":186.5,"High":188.3,"Low":183.72,"Close":183.81,"Adj_Close":183.81,"Volume":33398600}
{"Symbol":"FB","Date":"2018-08-08","Open":184.75,"High":186.85001,"Low":183.76,"Close":185.17999,"Adj_Close":185.17999,"Volume":22205200}
{"Symbol":"FB","Date":"2018-08-09","Open":185.85001,"High":186.57001,"Low":182.48,"Close":183.09,"Adj_Close":183.09,"Volume":19696700}
{"Symbol":"FB","Date":"2018-08-10","Open":182.03999,"High":182.10001,"Low":179.42,"Close":180.26,"Adj_Close":180.26,"Volume":21500400}
{"Symbol":"FB","Date":"2018-08-13","Open":180.10001,"High":182.61,"Low":178.89999,"Close":180.05,"Adj_Close":180.05,"Volume":17369400}
{"Symbol":"FB","Date":"2018-08-14","Open":180.71001,"High":181.99,"Low":178.61999,"Close":181.11,"Adj_Close":181.11,"Volume":19102000}
{"Symbol":"FB","Date":"2018-08-15","Open":179.34,"High":180.86999,"Low":174.78,"Close":179.53,"Adj_Close":179.53,"Volume":33020200}
{"Symbol":"FB","Date":"2018-08-16","Open":180.42,"High":180.5,"Low":174.01,"Close":174.7,"Adj_Close":174.7,"Volume":31351800}
{"Symbol":"FB","Date":"2018-08-17","Open":174.5,"High":176.22,"Low":172.03999,"Close":173.8,"Adj_Close":173.8,"Volume":24893200}
{"Symbol":"FB","Date":"2018-08-20","Open":174.03999,"High":174.57001,"Low":170.91,"Close":172.5,"Adj_Close":172.5,"Volume":21518000}
{"Symbol":"FB","Date":"2018-08-21","Open":172.81,"High":174.17,"Low":171.39,"Close":172.61999,"Adj_Close":172.61999,"Volume":19578500}
{"Symbol":"FB","Date":"2018-08-22","Open":172.21001,"High":174.24,"Low":172.13001,"Close":173.64,"Adj_Close":173.64,"Volume":16894100}
{"Symbol":"FB","Date":"2018-08-23","Open":173.09,"High":175.55,"Low":172.83,"Close":172.89999,"Adj_Close":172.89999,"Volume":18053600}
{"Symbol":"FB","Date":"2018-08-24","Open":173.7,"High":174.82001,"Low":172.92,"Close":174.64999,"Adj_Close":174.64999,"Volume":14631600}
{"Symbol":"FB","Date":"2018-08-27","Open":175.99,"High":178.67,"Low":175.78999,"Close":177.46001,"Adj_Close":177.46001,"Volume":17921900}
{"Symbol":"FB","Date":"2018-08-28","Open":178.10001,"High":178.24,"Low":175.83,"Close":176.26,"Adj_Close":176.26,"Volume":15910700}
{"Symbol":"FB","Date":"2018-08-29","Open":176.3,"High":176.78999,"Low":174.75,"Close":175.89999,"Adj_Close":175.89999,"Volume":18494100}
{"Symbol":"FB","Date":"2018-08-30","Open":175.89999,"High":179.78999,"Low":175.7,"Close":177.64,"Adj_Close":177.64,"Volume":24216500}
{"Symbol":"FB","Date":"2018-08-31","Open":177.14999,"High":177.61999,"Low":174.98,"Close":175.73,"Adj_Close":175.73,"Volume":18065200}
{"Symbol":"FB","Date":"2018-09-04","Open":173.5,"High":173.89,"Low":168.8,"Close":171.16,"Adj_Close":171.16,"Volume":29809000}
{"Symbol":"FB","Date":"2018-09-05","Open":169.49,"High":171.13001,"Low":166.67,"Close":167.17999,"Adj_Close":167.17999,"Volume":31226700}
{"Symbol":"FB","Date":"2018-09-06","Open":166.98,"High":166.98,"Low":160,"Close":162.53,"Adj_Close":162.53,"Volume":41514800}
{"Symbol":"FB","Date":"2018-09-07","Open":160.31,"High":164.63001,"Low":160.16,"Close":163.03999,"Adj_Close":163.03999,"Volume":24300600}
{"Symbol":"FB","Date":"2018-09-10","Open":163.51,"High":165.01,"Low":162.16,"Close":164.17999,"Adj_Close":164.17999,"Volume":20197700}
{"Symbol":"FB","Date":"2018-09-11","Open":163.94,"High":167.19,"Low":163.72,"Close":165.94,"Adj_Close":165.94,"Volume":20457100}
{"Symbol":"FB","Date":"2018-09-12","Open":163.25,"High":164.49,"Low":161.8,"Close":162,"Adj_Close":162,"Volume":24078100}
{"Symbol":"FB","Date":"2018-09-13","Open":162,"High":163.32001,"Low":160.86,"Close":161.36,"Adj_Close":161.36,"Volume":25453800}
{"Symbol":"FB","Date":"2018-09-14","Open":161.72,"High":162.84,"Low":160.34,"Close":162.32001,"Adj_Close":162.32001,"Volume":21770400}
{"Symbol":"FB","Date":"2018-09-17","Open":161.92,"High":162.06,"Low":159.77,"Close":160.58,"Adj_Close":160.58,"Volume":21005300}
{"Symbol":"FB","Date":"2018-09-18","Open":159.39,"High":161.76,"Low":158.86999,"Close":160.3,"Adj_Close":160.3,"Volume":22465200}
{"Symbol":"FB","Date":"2018-09-19","Open":160.08,"High":163.44,"Low":159.48,"Close":163.06,"Adj_Close":163.06,"Volume":19629000}
{"Symbol":"FB","Date":"2018-09-20","Open":164.5,"High":166.45,"Low":164.47,"Close":166.02,"Adj_Close":166.02,"Volume":18824200}
{"Symbol":"FB","Date":"2018-09-21","Open":166.64,"High":167.25,"Low":162.81,"Close":162.92999,"Adj_Close":162.92999,"Volume":45994800}
{"Symbol":"FB","Date":"2018-09-24","Open":161.03,"High":165.7,"Low":160.88001,"Close":165.41,"Adj_Close":165.41,"Volume":19222800}
{"Symbol":"FB","Date":"2018-09-25","Open":161.99,"High":165.59,"Low":161.14999,"Close":164.91,"Adj_Close":164.91,"Volume":27622800}
{"Symbol":"FB","Date":"2018-09-26","Open":164.3,"High":169.3,"Low":164.21001,"Close":166.95,"Adj_Close":166.95,"Volume":25252200}
{"Symbol":"FB","Date":"2018-09-27","Open":167.55,"High":171.77,"Low":167.21001,"Close":168.84,"Adj_Close":168.84,"Volume":27266900}
{"Symbol":"FB","Date":"2018-09-28","Open":168.33,"High":168.78999,"Low":162.56,"Close":164.46001,"Adj_Close":164.46001,"Volume":34265600}
{"Symbol":"FB","Date":"2018-10-01","Open":163.03,"High":165.88001,"Low":161.26,"Close":162.44,"Adj_Close":162.44,"Volume":26407700}
{"Symbol":"FB","Date":"2018-10-02","Open":161.58,"High":162.28,"Low":158.67,"Close":159.33,"Adj_Close":159.33,"Volume":36031000}
{"Symbol":"FB","Date":"2018-10-03","Open":160,"High":163.66,"Low":159.53,"Close":162.42999,"Adj_Close":162.42999,"Volume":23109500}
{"Symbol":"FB","Date":"2018-10-04","Open":161.46001,"High":161.46001,"Low":157.35001,"Close":158.85001,"Adj_Close":158.85001,"Volume":25739600}
{"Symbol":"FB","Date":"2018-10-05","Open":159.21001,"High":160.89999,"Low":156.2,"Close":157.33,"Adj_Close":157.33,"Volume":25744000}
{"Symbol":"FB","Date":"2018-10-08","Open":155.53999,"High":158.34,"Low":154.39,"Close":157.25,"Adj_Close":157.25,"Volume":24046000}
{"Symbol":"FB","Date":"2018-10-09","Open":157.69,"High":160.59,"Low":157.42,"Close":157.89999,"Adj_Close":157.89999,"Volume":18844400}
{"Symbol":"FB","Date":"2018-10-10","Open":156.82001,"High":157.69,"Low":151.31,"Close":151.38001,"Adj_Close":151.38001,"Volume":30610000}
{"Symbol":"FB","Date":"2018-10-11","Open":150.13001,"High":154.81,"Low":149.16,"Close":153.35001,"Adj_Close":153.35001,"Volume":35338900}
{"Symbol":"FB","Date":"2018-10-12","Open":156.73,"High":156.89,"Low":151.3,"Close":153.74,"Adj_Close":153.74,"Volume":25293500}
{"Symbol":"FB","Date":"2018-10-15","Open":153.32001,"High":155.57001,"Low":152.55,"Close":153.52,"Adj_Close":153.52,"Volume":15433500}
{"Symbol":"FB","Date":"2018-10-16","Open":155.39999,"High":159.46001,"Low":155.01,"Close":158.78,"Adj_Close":158.78,"Volume":19180100}
{"Symbol":"FB","Date":"2018-10-17","Open":159.56,"High":160.49,"Low":157.95,"Close":159.42,"Adj_Close":159.42,"Volume":17592000}
{"Symbol":"FB","Date":"2018-10-18","Open":158.51,"High":158.66,"Low":153.28,"Close":154.92,"Adj_Close":154.92,"Volume":21675100}
{"Symbol":"FB","Date":"2018-10-19","Open":155.86,"High":157.35001,"Low":153.55,"Close":154.05,"Adj_Close":154.05,"Volume":19761300}
{"Symbol":"FB","Date":"2018-10-22","Open":154.76,"High":157.34,"Low":154.46001,"Close":154.78,"Adj_Close":154.78,"Volume":15424700}
{"Symbol":"FB","Date":"2018-10-23","Open":151.22,"High":154.77,"Low":150.85001,"Close":154.39,"Adj_Close":154.39,"Volume":19095000}
{"Symbol":"FB","Date":"2018-10-24","Open":154.28,"High":154.64999,"Low":145.60001,"Close":146.03999,"Adj_Close":146.03999,"Volume":27744600}
{"Symbol":"FB","Date":"2018-10-25","Open":147.73,"High":152.21001,"Low":147,"Close":150.95,"Adj_Close":150.95,"Volume":22105700}
{"Symbol":"FB","Date":"2018-10-26","Open":145.82001,"High":149,"Low":143.8,"Close":145.36999,"Adj_Close":145.36999,"Volume":31303300}
{"Symbol":"FB","Date":"2018-10-29","Open":148.5,"High":148.83,"Low":139.03,"Close":142.09,"Adj_Close":142.09,"Volume":31336800}
{"Symbol":"FB","Date":"2018-10-30","Open":139.94,"High":146.64,"Low":139.74,"Close":146.22,"Adj_Close":146.22,"Volume":50528300}
{"Symbol":"FB","Date":"2018-10-31","Open":155,"High":156.39999,"Low":148.96001,"Close":151.78999,"Adj_Close":151.78999,"Volume":60101300}
{"Symbol":"FB","Date":"2018-11-01","Open":151.52,"High":152.75,"Low":149.35001,"Close":151.75,"Adj_Close":151.75,"Volume":25640800}
{"Symbol":"FB","Date":"2018-11-02","Open":151.8,"High":154.13001,"Low":148.96001,"Close":150.35001,"Adj_Close":150.35001,"Volume":24708700}
{"Symbol":"FB","Date":"2018-11-05","Open":150.10001,"High":150.19,"Low":147.44,"Close":148.67999,"Adj_Close":148.67999,"Volume":15971200}
{"Symbol":"FB","Date":"2018-11-06","Open":149.31,"High":150.97,"Low":148,"Close":149.94,"Adj_Close":149.94,"Volume":16667100}
{"Symbol":"FB","Date":"2018-11-07","Open":151.57001,"High":153.01,"Low":149.83,"Close":151.53,"Adj_Close":151.53,"Volume":21877400}
{"Symbol":"FB","Date":"2018-11-08","Open":150.49,"High":150.94,"Low":146.74,"Close":147.86999,"Adj_Close":147.86999,"Volume":24145800}
{"Symbol":"FB","Date":"2018-11-09","Open":146.75,"High":147.76,"Low":144.07001,"Close":144.96001,"Adj_Close":144.96001,"Volume":17326900}
{"Symbol":"FB","Date":"2018-11-12","Open":144.48,"High":145.03999,"Low":140.49,"Close":141.55,"Adj_Close":141.55,"Volume":18542100}
{"Symbol":"FB","Date":"2018-11-13","Open":142,"High":144.88001,"Low":141.61999,"Close":142.16,"Adj_Close":142.16,"Volume":15141700}
{"Symbol":"FB","Date":"2018-11-14","Open":143.7,"High":145.58,"Low":141.55,"Close":144.22,"Adj_Close":144.22,"Volume":22068400}
{"Symbol":"FB","Date":"2018-11-15","Open":142.33,"High":144.84,"Low":140.83,"Close":143.85001,"Adj_Close":143.85001,"Volume":30320300}
{"Symbol":"FB","Date":"2018-11-16","Open":141.07001,"High":141.77,"Low":137.77,"Close":139.53,"Adj_Close":139.53,"Volume":37250600}
{"Symbol":"FB","Date":"2018-11-19","Open":137.61,"High":137.75,"Low":131.21001,"Close":131.55,"Adj_Close":131.55,"Volume":44362700}
{"Symbol":"FB","Date":"2018-11-20","Open":127.03,"High":134.16,"Low":126.85,"Close":132.42999,"Adj_Close":132.42999,"Volume":41939500}
{"Symbol":"FB","Date":"2018-11-21","Open":134.39999,"High":137.19,"Low":134.13001,"Close":134.82001,"Adj_Close":134.82001,"Volume":25469700}
{"Symbol":"FB","Date":"2018-11-23","Open":133.64999,"High":134.5,"Low":131.26,"Close":131.73,"Adj_Close":131.73,"Volume":11886100}
{"Symbol":"FB","Date":"2018-11-26","Open":133,"High":137,"Low":132.78,"Close":136.38001,"Adj_Close":136.38001,"Volume":24263600}
{"Symbol":"FB","Date":"2018-11-27","Open":135.75,"High":136.61,"Low":133.71001,"Close":135,"Adj_Close":135,"Volume":20750300}
{"Symbol":"FB","Date":"2018-11-28","Open":136.28,"High":136.78999,"Low":131.85001,"Close":136.76,"Adj_Close":136.76,"Volume":29847500}
{"Symbol":"FB","Date":"2018-11-29","Open":135.92,"High":139.99,"Low":135.66,"Close":138.67999,"Adj_Close":138.67999,"Volume":24238700}
{"Symbol":"FB","Date":"2018-11-30","Open":138.26,"High":140.97,"Low":137.36,"Close":140.61,"Adj_Close":140.61,"Volume":25732600}
{"Symbol":"FB","Date":"2018-12-03","Open":143,"High":143.67999,"Low":140.76,"Close":141.09,"Adj_Close":141.09,"Volume":24819200}
{"Symbol":"FB","Date":"2018-12-04","Open":140.73,"High":143.39,"Low":137.16,"Close":137.92999,"Adj_Close":137.92999,"Volume":30307400}
{"Symbol":"FB","Date":"2018-12-06","Open":133.82001,"High":139.7,"Low":133.67,"Close":139.63001,"Adj_Close":139.63001,"Volume":28218100}
{"Symbol":"FB","Date":"2018-12-07","Open":139.25,"High":140.86999,"Low":136.66,"Close":137.42,"Adj_Close":137.42,"Volume":21195500}
{"Symbol":"FB","Date":"2018-12-10","Open":139.60001,"High":143.05,"Low":139.01,"Close":141.85001,"Adj_Close":141.85001,"Volume":26422200}
{"Symbol":"FB","Date":"2018-12-11","Open":143.88001,"High":143.88001,"Low":141.10001,"Close":142.08,"Adj_Close":142.08,"Volume":20300300}
{"Symbol":"FB","Date":"2018-12-12","Open":143.08,"High":147.19,"Low":142.51,"Close":144.5,"Adj_Close":144.5,"Volume":23696900}
{"Symbol":"FB","Date":"2018-12-13","Open":145.57001,"High":145.85001,"Low":143.19,"Close":145.01,"Adj_Close":145.01,"Volume":18148600}
{"Symbol":"FB","Date":"2018-12-14","Open":143.34,"High":146.01,"Low":142.51,"Close":144.06,"Adj_Close":144.06,"Volume":21785800}
{"Symbol":"FB","Date":"2018-12-17","Open":143.08,"High":144.92,"Low":138.42,"Close":140.19,"Adj_Close":140.19,"Volume":24334000}
{"Symbol":"FB","Date":"2018-12-18","Open":141.08,"High":145.92999,"Low":139.83,"Close":143.66,"Adj_Close":143.66,"Volume":24709100}
{"Symbol":"FB","Date":"2018-12-19","Open":141.21001,"High":144.91,"Low":132.5,"Close":133.24,"Adj_Close":133.24,"Volume":57404900}
{"Symbol":"FB","Date":"2018-12-20","Open":130.7,"High":135.57001,"Low":130,"Close":133.39999,"Adj_Close":133.39999,"Volume":40297900}
{"Symbol":"FB","Date":"2018-12-21","Open":133.39,"High":134.89999,"Low":123.42,"Close":124.95,"Adj_Close":124.95,"Volume":56901500}
{"Symbol":"FB","Date":"2018-12-24","Open":123.1,"High":129.74,"Low":123.02,"Close":124.06,"Adj_Close":124.06,"Volume":22066000}
{"Symbol":"FB","Date":"2018-12-26","Open":126,"High":134.24,"Low":125.89,"Close":134.17999,"Adj_Close":134.17999,"Volume":39723400}
{"Symbol":"FB","Date":"2018-12-27","Open":132.44,"High":134.99,"Low":129.67,"Close":134.52,"Adj_Close":134.52,"Volume":31202500}
{"Symbol":"FB","Date":"2018-12-28","Open":135.34,"High":135.92,"Low":132.2,"Close":133.2,"Adj_Close":133.2,"Volume":22627600}
{"Symbol":"FB","Date":"2018-12-31","Open":134.45,"High":134.64,"Low":129.95,"Close":131.09,"Adj_Close":131.09,"Volume":24625300}
{"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":1198700}
{"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":1253700}
{"Symbol":"GOOG","Date":"2018-05-14","Open":1100,"High":1110.75,"Low":1099.10999,"Close":1100.19995,"Adj_Close":1100.19995,"Volume":1518100}
{"Symbol":"GOOG","Date":"2018-05-15","Open":1090,"High":1090.05005,"Low":1073.46997,"Close":1079.22998,"Adj_Close":1079.22998,"Volume":1494900}
{"Symbol":"GOOG","Date":"2018-05-16","Open":1077.31006,"High":1089.27002,"Low":1076.26001,"Close":1081.77002,"Adj_Close":1081.77002,"Volume":1097300}
{"Symbol":"GOOG","Date":"2018-05-17","Open":1079.89001,"High":1086.87,"Low":1073.5,"Close":1078.58997,"Adj_Close":1078.58997,"Volume":1043800}
{"Symbol":"GOOG","Date":"2018-05-18","Open":1061.85999,"High":1069.93994,"Low":1060.68005,"Close":1066.35999,"Adj_Close":1066.35999,"Volume":1565200}
{"Symbol":"GOOG","Date":"2018-05-21","Open":1074.06006,"High":1088,"Low":1073.65002,"Close":1079.57996,"Adj_Close":1079.57996,"Volume":1023200}
{"Symbol":"GOOG","Date":"2018-05-22","Open":1083.56006,"High":1086.58997,"Low":1066.68994,"Close":1069.72998,"Adj_Close":1069.72998,"Volume":1090000}
{"Symbol":"GOOG","Date":"2018-05-23","Open":1065.13,"High":1080.78003,"Low":1061.70996,"Close":1079.68994,"Adj_Close":1079.68994,"Volume":1030000}
{"Symbol":"GOOG","Date":"2018-05-24","Open":1079,"High":1080.46997,"Low":1066.15002,"Close":1079.23999,"Adj_Close":1079.23999,"Volume":766800}
{"Symbol":"GOOG","Date":"2018-05-25","Open":1079.02002,"High":1082.56006,"Low":1073.77502,"Close":1075.66003,"Adj_Close":1075.66003,"Volume":899400}
{"Symbol":"GOOG","Date":"2018-05-29","Open":1064.89001,"High":1073.37,"Low":1055.21997,"Close":1060.31995,"Adj_Close":1060.31995,"Volume":1865100}
{"Symbol":"GOOG","Date":"2018-05-30","Open":1063.03003,"High":1069.20996,"Low":1056.82996,"Close":1067.80005,"Adj_Close":1067.80005,"Volume":1138500}
{"Symbol":"GOOG","Date":"2018-05-31","Open":1067.56006,"High":1097.18994,"Low":1067.56006,"Close":1084.98999,"Adj_Close":1084.98999,"Volume":3088300}
{"Symbol":"GOOG","Date":"2018-06-01","Open":1099.34998,"High":1120,"Low":1098.5,"Close":1119.5,"Adj_Close":1119.5,"Volume":2421600}
{"Symbol":"GOOG","Date":"2018-06-04","Open":1122.32996,"High":1141.89001,"Low":1122.005,"Close":1139.29004,"Adj_Close":1139.29004,"Volume":1889600}
{"Symbol":"GOOG","Date":"2018-06-05","Open":1140.98999,"High":1145.73804,"Low":1133.18994,"Close":1139.66003,"Adj_Close":1139.66003,"Volume":1678000}
{"Symbol":"GOOG","Date":"2018-06-06","Open":1142.17004,"High":1143,"Low":1125.74304,"Close":1136.88,"Adj_Close":1136.88,"Volume":1698200}
{"Symbol":"GOOG","Date":"2018-06-07","Open":1131.31995,"High":1135.81995,"Low":1116.52002,"Close":1123.85999,"Adj_Close":1123.85999,"Volume":1520000}
{"Symbol":"GOOG","Date":"2018-06-08","Open":1118.18005,"High":1126.67004,"Low":1112.15002,"Close":1120.87,"Adj_Close":1120.87,"Volume":1290800}
{"Symbol":"GOOG","Date":"2018-06-11","Open":1118.59998,"High":1137.26001,"Low":1118.59998,"Close":1129.98999,"Adj_Close":1129.98999,"Volume":1079300}
{"Symbol":"GOOG","Date":"2018-06-12","Open":1131.06995,"High":1139.79004,"Low":1130.73499,"Close":1139.31995,"Adj_Close":1139.31995,"Volume":912000}
{"Symbol":"GOOG","Date":"2018-06-13","Open":1141.12,"High":1146.5,"Low":1133.38,"Close":1134.79004,"Adj_Close":1134.79004,"Volume":1506400}
{"Symbol":"GOOG","Date":"2018-06-14","Open":1143.84998,"High":1155.46997,"Low":1140.64001,"Close":1152.12,"Adj_Close":1152.12,"Volume":1343400}
{"Symbol":"GOOG","Date":"2018-06-15","Open":1148.85999,"High":1153.42004,"Low":1143.48499,"Close":1152.26001,"Adj_Close":1152.26001,"Volume":2122500}
{"Symbol":"GOOG","Date":"2018-06-18","Open":1143.65002,"High":1174.31006,"Low":1143.58997,"Close":1173.45996,"Adj_Close":1173.45996,"Volume":1413700}
{"Symbol":"GOOG","Date":"2018-06-19","Open":1158.5,"High":1171.27002,"Low":1154.01001,"Close":1168.06006,"Adj_Close":1168.06006,"Volume":1621000}
{"Symbol":"GOOG","Date":"2018-06-20","Open":1175.31006,"High":1186.28601,"Low":1169.16003,"Close":1169.83997,"Adj_Close":1169.83997,"Volume":1648500}
{"Symbol":"GOOG","Date":"2018-06-21","Open":1174.84998,"High":1177.29504,"Low":1152.23206,"Close":1157.66003,"Adj_Close":1157.66003,"Volume":1238100}
{"Symbol":"GOOG","Date":"2018-06-22","Open":1159.14001,"High":1162.49695,"Low":1147.26001,"Close":1155.47998,"Adj_Close":1155.47998,"Volume":1311000}
{"Symbol":"GOOG","Date":"2018-06-25","Open":1143.59998,"High":1143.91003,"Low":1112.78003,"Close":1124.81006,"Adj_Close":1124.81006,"Volume":2157300}
{"Symbol":"GOOG","Date":"2018-06-26","Open":1128,"High":1133.20996,"Low":1116.65906,"Close":1118.45996,"Adj_Close":1118.45996,"Volume":1563200}
{"Symbol":"GOOG","Date":"2018-06-27","Open":1121.33997,"High":1131.83606,"Low":1103.62,"Close":1103.97998,"Adj_Close":1103.97998,"Volume":1293900}
{"Symbol":"GOOG","Date":"2018-06-28","Open":1102.08997,"High":1122.31006,"Low":1096.01001,"Close":1114.21997,"Adj_Close":1114.21997,"Volume":1072400}
{"Symbol":"GOOG","Date":"2018-06-29","Open":1120,"High":1128.22705,"Low":1115,"Close":1115.65002,"Adj_Close":1115.65002,"Volume":1315100}
{"Symbol":"GOOG","Date":"2018-07-02","Open":1099,"High":1128,"Low":1093.80005,"Close":1127.45996,"Adj_Close":1127.45996,"Volume":1217300}
{"Symbol":"GOOG","Date":"2018-07-03","Open":1135.81995,"High":1135.81995,"Low":1100.02002,"Close":1102.89001,"Adj_Close":1102.89001,"Volume":679000}
{"Symbol":"GOOG","Date":"2018-07-05","Open":1110.53003,"High":1127.5,"Low":1108.47998,"Close":1124.27002,"Adj_Close":1124.27002,"Volume":1066700}
{"Symbol":"GOOG","Date":"2018-07-06","Open":1123.57996,"High":1140.93005,"Low":1120.73706,"Close":1140.17004,"Adj_Close":1140.17004,"Volume":996100}
{"Symbol":"GOOG","Date":"2018-07-09","Open":1148.47998,"High":1154.67004,"Low":1143.42004,"Close":1154.05005,"Adj_Close":1154.05005,"Volume":909000}
{"Symbol":"GOOG","Date":"2018-07-10","Open":1156.97998,"High":1159.58997,"Low":1149.58997,"Close":1152.83997,"Adj_Close":1152.83997,"Volume":798400}
{"Symbol":"GOOG","Date":"2018-07-11","Open":1144.58997,"High":1164.29004,"Low":1141,"Close":1153.90002,"Adj_Close":1153.90002,"Volume":1120000}
{"Symbol":"GOOG","Date":"2018-07-12","Open":1159.89001,"High":1184.41003,"Low":1155.93506,"Close":1183.47998,"Adj_Close":1183.47998,"Volume":1251900}
{"Symbol":"GOOG","Date":"2018-07-13","Open":1185,"High":1195.41699,"Low":1180,"Close":1188.81995,"Adj_Close":1188.81995,"Volume":1221900}
{"Symbol":"GOOG","Date":"2018-07-16","Open":1189.39001,"High":1191,"Low":1179.28003,"Close":1183.85999,"Adj_Close":1183.85999,"Volume":1055700}
{"Symbol":"GOOG","Date":"2018-07-17","Open":1172.21997,"High":1203.04004,"Low":1170.59998,"Close":1198.80005,"Adj_Close":1198.80005,"Volume":1610400}
{"Symbol":"GOOG","Date":"2018-07-18","Open":1196.56006,"High":1204.5,"Low":1190.33997,"Close":1195.88,"Adj_Close":1195.88,"Volume":1393600}
{"Symbol":"GOOG","Date":"2018-07-19","Open":1191,"High":1200,"Low":1183.31995,"Close":1186.95996,"Adj_Close":1186.95996,"Volume":1276700}
{"Symbol":"GOOG","Date":"2018-07-20","Open":1186.95996,"High":1196.85999,"Low":1184.21997,"Close":1184.91003,"Adj_Close":1184.91003,"Volume":1247400}
{"Symbol":"GOOG","Date":"2018-07-23","Open":1181.01001,"High":1206.48999,"Low":1181,"Close":1205.5,"Adj_Close":1205.5,"Volume":2619200}
{"Symbol":"GOOG","Date":"2018-07-24","Open":1262.58997,"High":1266,"Low":1235.56006,"Close":1248.07996,"Adj_Close":1248.07996,"Volume":3318200}
{"Symbol":"GOOG","Date":"2018-07-25","Open":1239.13,"High":1265.85999,"Low":1239.13,"Close":1263.69995,"Adj_Close":1263.69995,"Volume":2127800}
{"Symbol":"GOOG","Date":"2018-07-26","Open":1251,"High":1269.771,"Low":1249.02002,"Close":1268.32996,"Adj_Close":1268.32996,"Volume":2405600}
{"Symbol":"GOOG","Date":"2018-07-27","Open":1271,"High":1273.89001,"Low":1231,"Close":1238.5,"Adj_Close":1238.5,"Volume":2130600}
{"Symbol":"GOOG","Date":"2018-07-30","Open":1228.01001,"High":1234.91602,"Low":1211.46997,"Close":1219.73999,"Adj_Close":1219.73999,"Volume":1849900}
{"Symbol":"GOOG","Date":"2018-07-31","Open":1220.01001,"High":1227.58801,"Low":1205.59998,"Close":1217.26001,"Adj_Close":1217.26001,"Volume":1644700}
{"Symbol":"GOOG","Date":"2018-08-01","Open":1228,"High":1233.46997,"Low":1210.20996,"Close":1220.01001,"Adj_Close":1220.01001,"Volume":1567200}
{"Symbol":"GOOG","Date":"2018-08-02","Open":1205.90002,"High":1229.88,"Low":1204.79004,"Close":1226.15002,"Adj_Close":1226.15002,"Volume":1531300}
{"Symbol":"GOOG","Date":"2018-08-03","Open":1229.62,"High":1230,"Low":1215.06006,"Close":1223.70996,"Adj_Close":1223.70996,"Volume":1089600}
{"Symbol":"GOOG","Date":"2018-08-06","Open":1225,"High":1226.08801,"Low":1215.797,"Close":1224.77002,"Adj_Close":1224.77002,"Volume":1081700}
{"Symbol":"GOOG","Date":"2018-08-07","Open":1237,"High":1251.17004,"Low":1236.17004,"Close":1242.21997,"Adj_Close":1242.21997,"Volume":1494000}
{"Symbol":"GOOG","Date":"2018-08-08","Open":1240.46997,"High":1256.5,"Low":1238.00806,"Close":1245.60999,"Adj_Close":1245.60999,"Volume":1370300}
{"Symbol":"GOOG","Date":"2018-08-09","Open":1249.90002,"High":1255.54199,"Low":1246.01001,"Close":1249.09998,"Adj_Close":1249.09998,"Volume":841800}
{"Symbol":"GOOG","Date":"2018-08-10","Open":1243,"High":1245.69495,"Low":1232,"Close":1237.60999,"Adj_Close":1237.60999,"Volume":1108700}
{"Symbol":"GOOG","Date":"2018-08-13","Open":1236.97998,"High":1249.27295,"Low":1233.64099,"Close":1235.01001,"Adj_Close":1235.01001,"Volume":958100}
{"Symbol":"GOOG","Date":"2018-08-14","Open":1235.18994,"High":1245.87,"Low":1225.10999,"Close":1242.09998,"Adj_Close":1242.09998,"Volume":1348100}
{"Symbol":"GOOG","Date":"2018-08-15","Open":1229.26001,"High":1235.23999,"Low":1209.51001,"Close":1214.38,"Adj_Close":1214.38,"Volume":1828800}
{"Symbol":"GOOG","Date":"2018-08-16","Open":1224.72998,"High":1226,"Low":1202.55005,"Close":1206.48999,"Adj_Close":1206.48999,"Volume":1343200}
{"Symbol":"GOOG","Date":"2018-08-17","Open":1202.03003,"High":1209.02002,"Low":1188.23999,"Close":1200.95996,"Adj_Close":1200.95996,"Volume":1389600}
{"Symbol":"GOOG","Date":"2018-08-20","Open":1205.02002,"High":1211,"Low":1194.62598,"Close":1207.77002,"Adj_Close":1207.77002,"Volume":870800}
{"Symbol":"GOOG","Date":"2018-08-21","Open":1208,"High":1217.26001,"Low":1200.354,"Close":1201.62,"Adj_Close":1201.62,"Volume":1205600}
{"Symbol":"GOOG","Date":"2018-08-22","Open":1200,"High":1211.83997,"Low":1199,"Close":1207.32996,"Adj_Close":1207.32996,"Volume":887400}
{"Symbol":"GOOG","Date":"2018-08-23","Open":1207.14001,"High":1221.28003,"Low":1204.23999,"Close":1205.38,"Adj_Close":1205.38,"Volume":992600}
{"Symbol":"GOOG","Date":"2018-08-24","Open":1208.81995,"High":1221.65002,"Low":1206.35901,"Close":1220.65002,"Adj_Close":1220.65002,"Volume":946600}
{"Symbol":"GOOG","Date":"2018-08-27","Open":1227.59998,"High":1243.08997,"Low":1225.71594,"Close":1241.81995,"Adj_Close":1241.81995,"Volume":1156300}
{"Symbol":"GOOG","Date":"2018-08-28","Open":1241.29004,"High":1242.54504,"Low":1228.68994,"Close":1231.15002,"Adj_Close":1231.15002,"Volume":1304000}
{"Symbol":"GOOG","Date":"2018-08-29","Open":1237.44995,"High":1250.66003,"Low":1236.35901,"Close":1249.30005,"Adj_Close":1249.30005,"Volume":1298900}
{"Symbol":"GOOG","Date":"2018-08-30","Open":1244.22998,"High":1253.63501,"Low":1232.58997,"Close":1239.12,"Adj_Close":1239.12,"Volume":1331400}
{"Symbol":"GOOG","Date":"2018-08-31","Open":1234.97998,"High":1238.66003,"Low":1211.28503,"Close":1218.18994,"Adj_Close":1218.18994,"Volume":1816400}
{"Symbol":"GOOG","Date":"2018-09-04","Open":1204.27002,"High":1212.98999,"Low":1192.5,"Close":1197,"Adj_Close":1197,"Volume":1831000}
{"Symbol":"GOOG","Date":"2018-09-05","Open":1193.80005,"High":1199.01001,"Low":1162,"Close":1186.47998,"Adj_Close":1186.47998,"Volume":2061300}
{"Symbol":"GOOG","Date":"2018-09-06","Open":1186.30005,"High":1186.30005,"Low":1152,"Close":1171.43994,"Adj_Close":1171.43994,"Volume":1888500}
{"Symbol":"GOOG","Date":"2018-09-07","Open":1158.67004,"High":1175.26001,"Low":1157.21497,"Close":1164.82996,"Adj_Close":1164.82996,"Volume":1401300}
{"Symbol":"GOOG","Date":"2018-09-10","Open":1172.18994,"High":1174.54004,"Low":1160.10999,"Close":1164.64001,"Adj_Close":1164.64001,"Volume":1115400}
{"Symbol":"GOOG","Date":"2018-09-11","Open":1161.63,"High":1178.68005,"Low":1156.23999,"Close":1177.35999,"Adj_Close":1177.35999,"Volume":1209300}
{"Symbol":"GOOG","Date":"2018-09-12","Open":1172.71997,"High":1178.60999,"Low":1158.35999,"Close":1162.81995,"Adj_Close":1162.81995,"Volume":1295500}
{"Symbol":"GOOG","Date":"2018-09-13","Open":1170.73999,"High":1178.60999,"Low":1162.84998,"Close":1175.32996,"Adj_Close":1175.32996,"Volume":1431200}
{"Symbol":"GOOG","Date":"2018-09-14","Open":1179.09998,"High":1180.42505,"Low":1168.32996,"Close":1172.53003,"Adj_Close":1172.53003,"Volume":944000}
{"Symbol":"GOOG","Date":"2018-09-17","Open":1170.14001,"High":1177.23999,"Low":1154.03003,"Close":1156.05005,"Adj_Close":1156.05005,"Volume":1306500}
{"Symbol":"GOOG","Date":"2018-09-18","Open":1157.08997,"High":1176.07996,"Low":1157.08997,"Close":1161.21997,"Adj_Close":1161.21997,"Volume":1203600}
{"Symbol":"GOOG","Date":"2018-09-19","Open":1164.97998,"High":1173.20996,"Low":1154.57996,"Close":1171.08997,"Adj_Close":1171.08997,"Volume":1191400}
{"Symbol":"GOOG","Date":"2018-09-20","Open":1179.98999,"High":1189.89001,"Low":1173.35999,"Close":1186.87,"Adj_Close":1186.87,"Volume":1210000}
{"Symbol":"GOOG","Date":"2018-09-21","Open":1192,"High":1192.20996,"Low":1166.04004,"Close":1166.08997,"Adj_Close":1166.08997,"Volume":4405600}
{"Symbol":"GOOG","Date":"2018-09-24","Open":1157.17004,"High":1178,"Low":1146.91003,"Close":1173.37,"Adj_Close":1173.37,"Volume":1271000}
{"Symbol":"GOOG","Date":"2018-09-25","Open":1176.15002,"High":1186.88,"Low":1168,"Close":1184.65002,"Adj_Close":1184.65002,"Volume":977700}
{"Symbol":"GOOG","Date":"2018-09-26","Open":1185.15002,"High":1194.22998,"Low":1174.76501,"Close":1180.48999,"Adj_Close":1180.48999,"Volume":1462300}
{"Symbol":"GOOG","Date":"2018-09-27","Open":1186.72998,"High":1202.09998,"Low":1183.63,"Close":1194.64001,"Adj_Close":1194.64001,"Volume":1260800}
{"Symbol":"GOOG","Date":"2018-09-28","Open":1191.87,"High":1195.41003,"Low":1184.5,"Close":1193.46997,"Adj_Close":1193.46997,"Volume":1380600}
{"Symbol":"GOOG","Date":"2018-10-01","Open":1199.89001,"High":1209.90002,"Low":1190.30005,"Close":1195.31006,"Adj_Close":1195.31006,"Volume":1357600}
{"Symbol":"GOOG","Date":"2018-10-02","Open":1190.95996,"High":1209.95996,"Low":1186.63,"Close":1200.10999,"Adj_Close":1200.10999,"Volume":1687900}
{"Symbol":"GOOG","Date":"2018-10-03","Open":1205,"High":1206.41003,"Low":1193.82996,"Close":1202.94995,"Adj_Close":1202.94995,"Volume":1256200}
{"Symbol":"GOOG","Date":"2018-10-04","Open":1195.32996,"High":1197.51001,"Low":1155.57605,"Close":1168.18994,"Adj_Close":1168.18994,"Volume":2209500}
{"Symbol":"GOOG","Date":"2018-10-05","Open":1167.5,"High":1173.5,"Low":1145.12,"Close":1157.34998,"Adj_Close":1157.34998,"Volume":1184300}
{"Symbol":"GOOG","Date":"2018-10-08","Open":1150.10999,"High":1168,"Low":1127.36401,"Close":1148.96997,"Adj_Close":1148.96997,"Volume":1932400}
{"Symbol":"GOOG","Date":"2018-10-09","Open":1146.15002,"High":1154.34998,"Low":1137.57202,"Close":1138.81995,"Adj_Close":1138.81995,"Volume":1308700}
{"Symbol":"GOOG","Date":"2018-10-10","Open":1131.07996,"High":1132.17004,"Low":1081.13,"Close":1081.21997,"Adj_Close":1081.21997,"Volume":2675700}
{"Symbol":"GOOG","Date":"2018-10-11","Open":1072.93994,"High":1106.40002,"Low":1068.27002,"Close":1079.31995,"Adj_Close":1079.31995,"Volume":2949000}
{"Symbol":"GOOG","Date":"2018-10-12","Open":1108,"High":1115,"Low":1086.40198,"Close":1110.07996,"Adj_Close":1110.07996,"Volume":2101300}
{"Symbol":"GOOG","Date":"2018-10-15","Open":1108.91003,"High":1113.44604,"Low":1089,"Close":1092.25,"Adj_Close":1092.25,"Volume":1372400}
{"Symbol":"GOOG","Date":"2018-10-16","Open":1104.58997,"High":1124.21997,"Low":1102.5,"Close":1121.28003,"Adj_Close":1121.28003,"Volume":1928500}
{"Symbol":"GOOG","Date":"2018-10-17","Open":1126.45996,"High":1128.98999,"Low":1102.18994,"Close":1115.68994,"Adj_Close":1115.68994,"Volume":1467200}
{"Symbol":"GOOG","Date":"2018-10-18","Open":1121.83997,"High":1121.83997,"Low":1077.08997,"Close":1087.96997,"Adj_Close":1087.96997,"Volume":2094500}
{"Symbol":"GOOG","Date":"2018-10-19","Open":1093.37,"High":1110.35999,"Low":1087.75,"Close":1096.45996,"Adj_Close":1096.45996,"Volume":1267600}
{"Symbol":"GOOG","Date":"2018-10-22","Open":1103.06006,"High":1112.22998,"Low":1091,"Close":1101.16003,"Adj_Close":1101.16003,"Volume":1514200}
{"Symbol":"GOOG","Date":"2018-10-23","Open":1080.89001,"High":1107.89001,"Low":1070,"Close":1103.68994,"Adj_Close":1103.68994,"Volume":1848700}
{"Symbol":"GOOG","Date":"2018-10-24","Open":1104.25,"High":1106.12,"Low":1048.73999,"Close":1050.70996,"Adj_Close":1050.70996,"Volume":1982400}
{"Symbol":"GOOG","Date":"2018-10-25","Open":1071.79004,"High":1110.97998,"Low":1069.55005,"Close":1095.56995,"Adj_Close":1095.56995,"Volume":2545800}
{"Symbol":"GOOG","Date":"2018-10-26","Open":1037.03003,"High":1106.53003,"Low":1034.08997,"Close":1071.46997,"Adj_Close":1071.46997,"Volume":4187600}
{"Symbol":"GOOG","Date":"2018-10-29","Open":1082.46997,"High":1097.04004,"Low":995.83002,"Close":1020.08002,"Adj_Close":1020.08002,"Volume":3880700}
{"Symbol":"GOOG","Date":"2018-10-30","Open":1008.46002,"High":1037.48999,"Low":1000.75,"Close":1036.20996,"Adj_Close":1036.20996,"Volume":3212700}
{"Symbol":"GOOG","Date":"2018-10-31","Open":1059.81006,"High":1091.93994,"Low":1057,"Close":1076.77002,"Adj_Close":1076.77002,"Volume":2529800}
{"Symbol":"GOOG","Date":"2018-11-01","Open":1075.80005,"High":1083.97498,"Low":1062.45996,"Close":1070,"Adj_Close":1070,"Volume":1482000}
{"Symbol":"GOOG","Date":"2018-11-02","Open":1073.72998,"High":1082.97498,"Low":1054.60999,"Close":1057.79004,"Adj_Close":1057.79004,"Volume":1839000}
{"Symbol":"GOOG","Date":"2018-11-05","Open":1055,"High":1058.46997,"Low":1021.23999,"Close":1040.08997,"Adj_Close":1040.08997,"Volume":2441400}
{"Symbol":"GOOG","Date":"2018-11-06","Open":1039.47998,"High":1064.34497,"Low":1038.06995,"Close":1055.81006,"Adj_Close":1055.81006,"Volume":1233300}
{"Symbol":"GOOG","Date":"2018-11-07","Open":1069,"High":1095.45996,"Low":1065.90002,"Close":1093.39001,"Adj_Close":1093.39001,"Volume":2058400}
{"Symbol":"GOOG","Date":"2018-11-08","Open":1091.38,"High":1093.27002,"Low":1072.20496,"Close":1082.40002,"Adj_Close":1082.40002,"Volume":1488200}
{"Symbol":"GOOG","Date":"2018-11-09","Open":1073.98999,"High":1075.56006,"Low":1053.10999,"Close":1066.15002,"Adj_Close":1066.15002,"Volume":1343200}
{"Symbol":"GOOG","Date":"2018-11-12","Open":1061.39001,"High":1062.12,"Low":1031,"Close":1038.63,"Adj_Close":1038.63,"Volume":1471800}
{"Symbol":"GOOG","Date":"2018-11-13","Open":1043.29004,"High":1056.60498,"Low":1031.15002,"Close":1036.05005,"Adj_Close":1036.05005,"Volume":1513700}
{"Symbol":"GOOG","Date":"2018-11-14","Open":1050,"High":1054.56397,"Low":1031,"Close":1043.66003,"Adj_Close":1043.66003,"Volume":1565900}
{"Symbol":"GOOG","Date":"2018-11-15","Open":1044.70996,"High":1071.84998,"Low":1031.78003,"Close":1064.70996,"Adj_Close":1064.70996,"Volume":1836100}
{"Symbol":"GOOG","Date":"2018-11-16","Open":1059.41003,"High":1067,"Low":1048.97998,"Close":1061.48999,"Adj_Close":1061.48999,"Volume":1658100}
{"Symbol":"GOOG","Date":"2018-11-19","Open":1057.19995,"High":1060.79004,"Low":1016.26001,"Close":1020,"Adj_Close":1020,"Volume":1858600}
{"Symbol":"GOOG","Date":"2018-11-20","Open":1000,"High":1031.73999,"Low":996.02002,"Close":1025.76001,"Adj_Close":1025.76001,"Volume":2449100}
{"Symbol":"GOOG","Date":"2018-11-21","Open":1036.76001,"High":1048.56006,"Low":1033.46997,"Close":1037.60999,"Adj_Close":1037.60999,"Volume":1534300}
{"Symbol":"GOOG","Date":"2018-11-23","Open":1030,"High":1037.58997,"Low":1022.39899,"Close":1023.88,"Adj_Close":1023.88,"Volume":691500}
{"Symbol":"GOOG","Date":"2018-11-26","Open":1038.34998,"High":1049.31006,"Low":1033.91003,"Close":1048.62,"Adj_Close":1048.62,"Volume":1942800}
{"Symbol":"GOOG","Date":"2018-11-27","Open":1041,"High":1057.57996,"Low":1038.48999,"Close":1044.41003,"Adj_Close":1044.41003,"Volume":1803200}
{"Symbol":"GOOG","Date":"2018-11-28","Open":1048.76001,"High":1086.83997,"Low":1035.76001,"Close":1086.22998,"Adj_Close":1086.22998,"Volume":2475400}
{"Symbol":"GOOG","Date":"2018-11-29","Open":1076.07996,"High":1094.245,"Low":1076,"Close":1088.30005,"Adj_Close":1088.30005,"Volume":1468900}
{"Symbol":"GOOG","Date":"2018-11-30","Open":1089.06995,"High":1095.56995,"Low":1077.88,"Close":1094.43005,"Adj_Close":1094.43005,"Volume":2580200}
{"Symbol":"GOOG","Date":"2018-12-03","Open":1123.14001,"High":1124.65002,"Low":1103.66504,"Close":1106.43005,"Adj_Close":1106.43005,"Volume":1991200}
{"Symbol":"GOOG","Date":"2018-12-04","Open":1103.12,"High":1104.42004,"Low":1049.97998,"Close":1050.81995,"Adj_Close":1050.81995,"Volume":2345200}
{"Symbol":"GOOG","Date":"2018-12-06","Open":1034.26001,"High":1071.19995,"Low":1030.77002,"Close":1068.72998,"Adj_Close":1068.72998,"Volume":2769200}
{"Symbol":"GOOG","Date":"2018-12-07","Open":1060.01001,"High":1075.26001,"Low":1028.5,"Close":1036.57996,"Adj_Close":1036.57996,"Volume":2101200}
{"Symbol":"GOOG","Date":"2018-12-10","Open":1035.05005,"High":1048.44995,"Low":1023.28998,"Close":1039.55005,"Adj_Close":1039.55005,"Volume":1807700}
{"Symbol":"GOOG","Date":"2018-12-11","Open":1056.48999,"High":1060.59998,"Low":1039.83997,"Close":1051.75,"Adj_Close":1051.75,"Volume":1394700}
{"Symbol":"GOOG","Date":"2018-12-12","Open":1068,"High":1081.65002,"Low":1062.79004,"Close":1063.68005,"Adj_Close":1063.68005,"Volume":1523800}
{"Symbol":"GOOG","Date":"2018-12-13","Open":1068.06995,"High":1079.76001,"Low":1053.93005,"Close":1061.90002,"Adj_Close":1061.90002,"Volume":1329800}
{"Symbol":"GOOG","Date":"2018-12-14","Open":1049.97998,"High":1062.59998,"Low":1040.79004,"Close":1042.09998,"Adj_Close":1042.09998,"Volume":1686600}
{"Symbol":"GOOG","Date":"2018-12-17","Open":1037.51001,"High":1053.15002,"Low":1007.90002,"Close":1016.53003,"Adj_Close":1016.53003,"Volume":2385400}
{"Symbol":"GOOG","Date":"2018-12-18","Open":1026.08997,"High":1049.47998,"Low":1021.44,"Close":1028.70996,"Adj_Close":1028.70996,"Volume":2192500}
{"Symbol":"GOOG","Date":"2018-12-19","Open":1033.98999,"High":1062,"Low":1008.04999,"Close":1023.01001,"Adj_Close":1023.01001,"Volume":2479300}
{"Symbol":"GOOG","Date":"2018-12-20","Open":1018.13,"High":1034.21997,"Low":996.35999,"Close":1009.40997,"Adj_Close":1009.40997,"Volume":2673500}
{"Symbol":"GOOG","Date":"2018-12-21","Open":1015.29999,"High":1024.02002,"Low":973.69,"Close":979.53998,"Adj_Close":979.53998,"Volume":4596000}
{"Symbol":"GOOG","Date":"2018-12-24","Open":973.90002,"High":1003.53998,"Low":970.10999,"Close":976.21997,"Adj_Close":976.21997,"Volume":1590300}
{"Symbol":"GOOG","Date":"2018-12-26","Open":989.01001,"High":1040,"Low":983,"Close":1039.45996,"Adj_Close":1039.45996,"Volume":2373300}
{"Symbol":"GOOG","Date":"2018-12-27","Open":1017.15002,"High":1043.89001,"Low":997,"Close":1043.88,"Adj_Close":1043.88,"Volume":2109800}
{"Symbol":"GOOG","Date":"2018-12-28","Open":1049.62,"High":1055.56006,"Low":1033.09998,"Close":1037.07996,"Adj_Close":1037.07996,"Volume":1414800}
{"Symbol":"GOOG","Date":"2018-12-31","Open":1050.95996,"High":1052.69995,"Low":1023.59003,"Close":1035.60999,"Adj_Close":1035.60999,"Volume":1493300}