{"symbol":"FB","date":"2013-01-02","open":27.44,"high":28.18,"low":27.42,"close":28,"volume":69846400,"adjusted":28}
{"symbol":"FB","date":"2013-01-03","open":27.88,"high":28.47,"low":27.59,"close":27.77,"volume":63140600,"adjusted":27.77}
{"symbol":"FB","date":"2013-01-04","open":28.01,"high":28.93,"low":27.83,"close":28.76,"volume":72715400,"adjusted":28.76}
{"symbol":"FB","date":"2013-01-07","open":28.69,"high":29.79,"low":28.65,"close":29.42,"volume":83781800,"adjusted":29.42}
{"symbol":"FB","date":"2013-01-08","open":29.51,"high":29.6,"low":28.86,"close":29.06,"volume":45871300,"adjusted":29.06}
{"symbol":"FB","date":"2013-01-09","open":29.67,"high":30.6,"low":29.49,"close":30.59,"volume":104787700,"adjusted":30.59}
{"symbol":"FB","date":"2013-01-10","open":30.6,"high":31.45,"low":30.28,"close":31.3,"volume":95316400,"adjusted":31.3}
{"symbol":"FB","date":"2013-01-11","open":31.28,"high":31.96,"low":31.1,"close":31.72,"volume":89598000,"adjusted":31.72}
{"symbol":"FB","date":"2013-01-14","open":32.08,"high":32.21,"low":30.62,"close":30.95,"volume":98892800,"adjusted":30.95}
{"symbol":"FB","date":"2013-01-15","open":30.64,"high":31.71,"low":29.88,"close":30.1,"volume":173242600,"adjusted":30.1}
{"symbol":"FB","date":"2013-01-16","open":30.21,"high":30.35,"low":29.53,"close":29.85,"volume":75332700,"adjusted":29.85}
{"symbol":"FB","date":"2013-01-17","open":30.08,"high":30.42,"low":30.03,"close":30.14,"volume":40256700,"adjusted":30.14}
{"symbol":"FB","date":"2013-01-18","open":30.31,"high":30.44,"low":29.27,"close":29.66,"volume":49631500,"adjusted":29.66}
{"symbol":"FB","date":"2013-01-22","open":29.75,"high":30.89,"low":29.74,"close":30.73,"volume":55243300,"adjusted":30.73}
{"symbol":"FB","date":"2013-01-23","open":31.1,"high":31.5,"low":30.8,"close":30.82,"volume":48899800,"adjusted":30.82}
{"symbol":"FB","date":"2013-01-24","open":31.27,"high":31.49,"low":30.81,"close":31.08,"volume":43845100,"adjusted":31.08}
{"symbol":"FB","date":"2013-01-25","open":31.41,"high":31.93,"low":31.13,"close":31.54,"volume":54363600,"adjusted":31.54}
{"symbol":"FB","date":"2013-01-28","open":31.88,"high":32.51,"low":31.81,"close":32.47,"volume":59682500,"adjusted":32.47}
{"symbol":"FB","date":"2013-01-29","open":32,"high":32.07,"low":30.71,"close":30.79,"volume":72976500,"adjusted":30.79}
{"symbol":"FB","date":"2013-01-30","open":30.98,"high":31.49,"low":30.88,"close":31.24,"volume":87682100,"adjusted":31.24}
{"symbol":"FB","date":"2013-01-31","open":29.15,"high":31.47,"low":28.74,"close":30.98,"volume":190744900,"adjusted":30.98}
{"symbol":"FB","date":"2013-02-01","open":31.01,"high":31.02,"low":29.63,"close":29.73,"volume":85856700,"adjusted":29.73}
{"symbol":"FB","date":"2013-02-04","open":29.06,"high":29.2,"low":28.01,"close":28.11,"volume":92362200,"adjusted":28.11}
{"symbol":"FB","date":"2013-02-05","open":28.26,"high":28.96,"low":28.04,"close":28.64,"volume":47948200,"adjusted":28.64}
{"symbol":"FB","date":"2013-02-06","open":28.74,"high":29.29,"low":28.66,"close":29.05,"volume":38375900,"adjusted":29.05}
{"symbol":"FB","date":"2013-02-07","open":29.11,"high":29.15,"low":28.27,"close":28.65,"volume":34540100,"adjusted":28.65}
{"symbol":"FB","date":"2013-02-08","open":28.89,"high":29.17,"low":28.51,"close":28.55,"volume":37708800,"adjusted":28.55}
{"symbol":"FB","date":"2013-02-11","open":28.61,"high":28.68,"low":28.04,"close":28.26,"volume":37361800,"adjusted":28.26}
{"symbol":"FB","date":"2013-02-12","open":27.67,"high":28.16,"low":27.1,"close":27.37,"volume":93498700,"adjusted":27.37}
{"symbol":"FB","date":"2013-02-13","open":27.36,"high":28.32,"low":27.31,"close":27.91,"volume":50164000,"adjusted":27.91}
{"symbol":"FB","date":"2013-02-14","open":28.02,"high":28.63,"low":28.01,"close":28.5,"volume":35615800,"adjusted":28.5}
{"symbol":"FB","date":"2013-02-15","open":28.52,"high":28.75,"low":28.09,"close":28.32,"volume":33109300,"adjusted":28.32}
{"symbol":"FB","date":"2013-02-19","open":28.23,"high":29.08,"low":28.12,"close":28.93,"volume":49396400,"adjusted":28.93}
{"symbol":"FB","date":"2013-02-20","open":28.92,"high":29.05,"low":28.33,"close":28.46,"volume":42098200,"adjusted":28.46}
{"symbol":"FB","date":"2013-02-21","open":28.28,"high":28.55,"low":27.15,"close":27.28,"volume":49642300,"adjusted":27.28}
{"symbol":"FB","date":"2013-02-22","open":27.62,"high":27.63,"low":26.82,"close":27.13,"volume":36350200,"adjusted":27.13}
{"symbol":"FB","date":"2013-02-25","open":27.16,"high":27.64,"low":27.15,"close":27.27,"volume":34652000,"adjusted":27.27}
{"symbol":"FB","date":"2013-02-26","open":27.36,"high":27.46,"low":26.7,"close":27.39,"volume":31611700,"adjusted":27.39}
{"symbol":"FB","date":"2013-02-27","open":27.34,"high":27.34,"low":26.63,"close":26.87,"volume":44319700,"adjusted":26.87}
{"symbol":"FB","date":"2013-02-28","open":26.84,"high":27.3,"low":26.34,"close":27.25,"volume":83027800,"adjusted":27.25}
{"symbol":"FB","date":"2013-03-01","open":27.05,"high":28.12,"low":26.81,"close":27.78,"volume":54064800,"adjusted":27.78}
{"symbol":"FB","date":"2013-03-04","open":27.76,"high":28.06,"low":27.44,"close":27.72,"volume":32400700,"adjusted":27.72}
{"symbol":"FB","date":"2013-03-05","open":27.88,"high":28.18,"low":27.21,"close":27.52,"volume":40622200,"adjusted":27.52}
{"symbol":"FB","date":"2013-03-06","open":28.1,"high":28.13,"low":27.35,"close":27.45,"volume":33532600,"adjusted":27.45}
{"symbol":"FB","date":"2013-03-07","open":27.57,"high":28.68,"low":27.47,"close":28.58,"volume":74540200,"adjusted":28.58}
{"symbol":"FB","date":"2013-03-08","open":28.43,"high":28.47,"low":27.73,"close":27.96,"volume":44198900,"adjusted":27.96}
{"symbol":"FB","date":"2013-03-11","open":28.01,"high":28.64,"low":27.83,"close":28.14,"volume":35642100,"adjusted":28.14}
{"symbol":"FB","date":"2013-03-12","open":28.1,"high":28.32,"low":27.6,"close":27.83,"volume":27569600,"adjusted":27.83}
{"symbol":"FB","date":"2013-03-13","open":27.62,"high":27.65,"low":26.92,"close":27.08,"volume":39619500,"adjusted":27.08}
{"symbol":"FB","date":"2013-03-14","open":27.1,"high":27.43,"low":26.83,"close":27.04,"volume":27646400,"adjusted":27.04}
{"symbol":"FB","date":"2013-03-15","open":27.03,"high":27.06,"low":26.56,"close":26.65,"volume":31597400,"adjusted":26.65}
{"symbol":"FB","date":"2013-03-18","open":26.37,"high":26.79,"low":25.78,"close":26.49,"volume":26653700,"adjusted":26.49}
{"symbol":"FB","date":"2013-03-19","open":26.53,"high":26.9,"low":26.21,"close":26.55,"volume":25254200,"adjusted":26.55}
{"symbol":"FB","date":"2013-03-20","open":26.68,"high":26.69,"low":25.78,"close":25.86,"volume":44006500,"adjusted":25.86}
{"symbol":"FB","date":"2013-03-21","open":25.66,"high":26.11,"low":25.56,"close":25.74,"volume":24336100,"adjusted":25.74}
{"symbol":"FB","date":"2013-03-22","open":25.8,"high":26.01,"low":25.63,"close":25.73,"volume":18456300,"adjusted":25.73}
{"symbol":"FB","date":"2013-03-25","open":25.75,"high":25.8,"low":25.08,"close":25.13,"volume":39199000,"adjusted":25.13}
{"symbol":"FB","date":"2013-03-26","open":25.08,"high":25.48,"low":25.03,"close":25.21,"volume":26957200,"adjusted":25.21}
{"symbol":"FB","date":"2013-03-27","open":25,"high":26.28,"low":24.72,"close":26.09,"volume":52297400,"adjusted":26.09}
{"symbol":"FB","date":"2013-03-28","open":26.09,"high":26.17,"low":25.52,"close":25.58,"volume":28585700,"adjusted":25.58}
{"symbol":"FB","date":"2013-04-01","open":25.63,"high":25.89,"low":25.28,"close":25.53,"volume":22249300,"adjusted":25.53}
{"symbol":"FB","date":"2013-04-02","open":25.77,"high":26.12,"low":25.3,"close":25.42,"volume":35153300,"adjusted":25.42}
{"symbol":"FB","date":"2013-04-03","open":25.83,"high":26.39,"low":25.7,"close":26.25,"volume":48195200,"adjusted":26.25}
{"symbol":"FB","date":"2013-04-04","open":26.62,"high":27.23,"low":26.11,"close":27.07,"volume":82016800,"adjusted":27.07}
{"symbol":"FB","date":"2013-04-05","open":26.86,"high":27.8,"low":26.61,"close":27.39,"volume":64566600,"adjusted":27.39}
{"symbol":"FB","date":"2013-04-08","open":27.19,"high":27.2,"low":26.63,"close":26.85,"volume":27256000,"adjusted":26.85}
{"symbol":"FB","date":"2013-04-09","open":26.58,"high":26.89,"low":26.42,"close":26.59,"volume":21311100,"adjusted":26.59}
{"symbol":"FB","date":"2013-04-10","open":27.01,"high":27.84,"low":26.9,"close":27.57,"volume":45949400,"adjusted":27.57}
{"symbol":"FB","date":"2013-04-11","open":27.48,"high":28.1,"low":27.25,"close":28.02,"volume":33368500,"adjusted":28.02}
{"symbol":"FB","date":"2013-04-12","open":28,"high":28,"low":27.24,"close":27.4,"volume":28697400,"adjusted":27.4}
{"symbol":"FB","date":"2013-04-15","open":27.16,"high":27.48,"low":26.36,"close":26.52,"volume":30275400,"adjusted":26.52}
{"symbol":"FB","date":"2013-04-16","open":26.81,"high":27.11,"low":26.4,"close":26.92,"volume":27365900,"adjusted":26.92}
{"symbol":"FB","date":"2013-04-17","open":26.65,"high":27.2,"low":26.39,"close":26.63,"volume":26440600,"adjusted":26.63}
{"symbol":"FB","date":"2013-04-18","open":26.82,"high":26.82,"low":25.15,"close":25.69,"volume":39059000,"adjusted":25.69}
{"symbol":"FB","date":"2013-04-19","open":25.62,"high":25.96,"low":25.33,"close":25.73,"volume":20380900,"adjusted":25.73}
{"symbol":"FB","date":"2013-04-22","open":25.81,"high":26.36,"low":25.7,"close":25.97,"volume":25687600,"adjusted":25.97}
{"symbol":"FB","date":"2013-04-23","open":26.22,"high":26.33,"low":25.77,"close":25.98,"volume":25191500,"adjusted":25.98}
{"symbol":"FB","date":"2013-04-24","open":25.93,"high":26.4,"low":25.8,"close":26.11,"volume":19729900,"adjusted":26.11}
{"symbol":"FB","date":"2013-04-25","open":26.07,"high":26.4,"low":26,"close":26.14,"volume":17150000,"adjusted":26.14}
{"symbol":"FB","date":"2013-04-26","open":26.6,"high":27.62,"low":26.6,"close":26.85,"volume":33018000,"adjusted":26.85}
{"symbol":"FB","date":"2013-04-29","open":27.16,"high":27.41,"low":26.86,"close":26.98,"volume":29201100,"adjusted":26.98}
{"symbol":"FB","date":"2013-04-30","open":27.13,"high":27.85,"low":27.01,"close":27.77,"volume":36245700,"adjusted":27.77}
{"symbol":"FB","date":"2013-05-01","open":27.85,"high":27.92,"low":27.31,"close":27.43,"volume":64567600,"adjusted":27.43}
{"symbol":"FB","date":"2013-05-02","open":28.01,"high":29.02,"low":27.98,"close":28.97,"volume":104257000,"adjusted":28.97}
{"symbol":"FB","date":"2013-05-03","open":29.04,"high":29.07,"low":28.15,"close":28.31,"volume":58506400,"adjusted":28.31}
{"symbol":"FB","date":"2013-05-06","open":28.33,"high":28.46,"low":27.48,"close":27.57,"volume":43939400,"adjusted":27.57}
{"symbol":"FB","date":"2013-05-07","open":27.55,"high":27.85,"low":26.85,"close":26.89,"volume":41259100,"adjusted":26.89}
{"symbol":"FB","date":"2013-05-08","open":26.88,"high":27.3,"low":26.65,"close":27.12,"volume":34654900,"adjusted":27.12}
{"symbol":"FB","date":"2013-05-09","open":27.08,"high":27.55,"low":26.85,"close":27.04,"volume":33457200,"adjusted":27.04}
{"symbol":"FB","date":"2013-05-10","open":27.14,"high":27.3,"low":26.57,"close":26.68,"volume":30847100,"adjusted":26.68}
{"symbol":"FB","date":"2013-05-13","open":26.6,"high":27.33,"low":26.53,"close":26.82,"volume":29068800,"adjusted":26.82}
{"symbol":"FB","date":"2013-05-14","open":26.89,"high":27.28,"low":26.82,"close":27.07,"volume":24930300,"adjusted":27.07}
{"symbol":"FB","date":"2013-05-15","open":26.92,"high":26.99,"low":26.4,"close":26.6,"volume":30299800,"adjusted":26.6}
{"symbol":"FB","date":"2013-05-16","open":26.48,"high":26.55,"low":25.9,"close":26.13,"volume":35499100,"adjusted":26.13}
{"symbol":"FB","date":"2013-05-17","open":26.4,"high":26.6,"low":26.2,"close":26.25,"volume":29462700,"adjusted":26.25}
{"symbol":"FB","date":"2013-05-20","open":26.18,"high":26.19,"low":25.69,"close":25.76,"volume":42402900,"adjusted":25.76}
{"symbol":"FB","date":"2013-05-21","open":25.87,"high":26.08,"low":25.59,"close":25.66,"volume":26261300,"adjusted":25.66}
{"symbol":"FB","date":"2013-05-22","open":25.65,"high":25.85,"low":24.92,"close":25.16,"volume":45314500,"adjusted":25.16}
{"symbol":"FB","date":"2013-05-23","open":24.8,"high":25.53,"low":24.77,"close":25.06,"volume":37663100,"adjusted":25.06}
{"symbol":"FB","date":"2013-05-24","open":24.97,"high":24.97,"low":24.08,"close":24.31,"volume":58727900,"adjusted":24.31}
{"symbol":"FB","date":"2013-05-28","open":24.54,"high":24.54,"low":23.92,"close":24.1,"volume":50079700,"adjusted":24.1}
{"symbol":"FB","date":"2013-05-29","open":23.79,"high":23.81,"low":23.26,"close":23.32,"volume":64237800,"adjusted":23.32}
{"symbol":"FB","date":"2013-05-30","open":24.13,"high":24.78,"low":23.93,"close":24.55,"volume":60733200,"adjusted":24.55}
{"symbol":"FB","date":"2013-05-31","open":24.63,"high":24.95,"low":24.27,"close":24.35,"volume":35925000,"adjusted":24.35}
{"symbol":"FB","date":"2013-06-03","open":24.27,"high":24.32,"low":23.71,"close":23.85,"volume":35733800,"adjusted":23.85}
{"symbol":"FB","date":"2013-06-04","open":23.89,"high":23.93,"low":23.32,"close":23.52,"volume":34760800,"adjusted":23.52}
{"symbol":"FB","date":"2013-06-05","open":23.35,"high":23.71,"low":22.79,"close":22.9,"volume":53819700,"adjusted":22.9}
{"symbol":"FB","date":"2013-06-06","open":22.99,"high":23.09,"low":22.67,"close":22.97,"volume":31260700,"adjusted":22.97}
{"symbol":"FB","date":"2013-06-07","open":23.03,"high":23.4,"low":22.86,"close":23.29,"volume":38699200,"adjusted":23.29}
{"symbol":"FB","date":"2013-06-10","open":24.06,"high":24.6,"low":23.99,"close":24.33,"volume":58393000,"adjusted":24.33}
{"symbol":"FB","date":"2013-06-11","open":24.03,"high":24.35,"low":24,"close":24.03,"volume":29885900,"adjusted":24.03}
{"symbol":"FB","date":"2013-06-12","open":24.16,"high":24.26,"low":23.58,"close":23.77,"volume":26445800,"adjusted":23.77}
{"symbol":"FB","date":"2013-06-13","open":23.72,"high":23.83,"low":23.27,"close":23.73,"volume":31189300,"adjusted":23.73}
{"symbol":"FB","date":"2013-06-14","open":23.56,"high":23.89,"low":23.26,"close":23.63,"volume":30677100,"adjusted":23.63}
{"symbol":"FB","date":"2013-06-17","open":23.91,"high":24.25,"low":23.75,"close":24.02,"volume":33664500,"adjusted":24.02}
{"symbol":"FB","date":"2013-06-18","open":24.09,"high":24.69,"low":24.08,"close":24.21,"volume":36709100,"adjusted":24.21}
{"symbol":"FB","date":"2013-06-19","open":24.2,"high":25.19,"low":24.1,"close":24.31,"volume":31790600,"adjusted":24.31}
{"symbol":"FB","date":"2013-06-20","open":24.28,"high":24.75,"low":23.65,"close":23.9,"volume":42765600,"adjusted":23.9}
{"symbol":"FB","date":"2013-06-21","open":24.59,"high":24.7,"low":24.05,"close":24.53,"volume":45833900,"adjusted":24.53}
{"symbol":"FB","date":"2013-06-24","open":23.95,"high":24.11,"low":23.38,"close":23.94,"volume":40626000,"adjusted":23.94}
{"symbol":"FB","date":"2013-06-25","open":24.14,"high":24.43,"low":24.04,"close":24.25,"volume":24713200,"adjusted":24.25}
{"symbol":"FB","date":"2013-06-26","open":24.51,"high":24.65,"low":23.99,"close":24.16,"volume":29890300,"adjusted":24.16}
{"symbol":"FB","date":"2013-06-27","open":24.24,"high":24.84,"low":24.21,"close":24.66,"volume":34694100,"adjusted":24.66}
{"symbol":"FB","date":"2013-06-28","open":24.68,"high":24.98,"low":24.42,"close":24.88,"volume":96778900,"adjusted":24.88}
{"symbol":"FB","date":"2013-07-01","open":24.97,"high":25.06,"low":24.62,"close":24.81,"volume":20582200,"adjusted":24.81}
{"symbol":"FB","date":"2013-07-02","open":24.7,"high":24.77,"low":24.3,"close":24.41,"volume":18394100,"adjusted":24.41}
{"symbol":"FB","date":"2013-07-03","open":24.22,"high":24.71,"low":24.15,"close":24.52,"volume":10404400,"adjusted":24.52}
{"symbol":"FB","date":"2013-07-05","open":24.65,"high":24.66,"low":24.2,"close":24.37,"volume":20229500,"adjusted":24.37}
{"symbol":"FB","date":"2013-07-08","open":24.47,"high":25.04,"low":24.42,"close":24.71,"volume":27064600,"adjusted":24.71}
{"symbol":"FB","date":"2013-07-09","open":25.07,"high":25.49,"low":25.03,"close":25.48,"volume":30387900,"adjusted":25.48}
{"symbol":"FB","date":"2013-07-10","open":25.58,"high":25.83,"low":25.47,"close":25.8,"volume":26721800,"adjusted":25.8}
{"symbol":"FB","date":"2013-07-11","open":25.96,"high":26,"low":25.45,"close":25.81,"volume":26777400,"adjusted":25.81}
{"symbol":"FB","date":"2013-07-12","open":25.74,"high":25.93,"low":25.55,"close":25.91,"volume":16537900,"adjusted":25.91}
{"symbol":"FB","date":"2013-07-15","open":25.93,"high":26.43,"low":25.65,"close":26.28,"volume":24234000,"adjusted":26.28}
{"symbol":"FB","date":"2013-07-16","open":26.39,"high":26.75,"low":26.01,"close":26.32,"volume":30817600,"adjusted":26.32}
{"symbol":"FB","date":"2013-07-17","open":26.37,"high":26.78,"low":26.3,"close":26.65,"volume":21518500,"adjusted":26.65}
{"symbol":"FB","date":"2013-07-18","open":26.75,"high":26.77,"low":26.12,"close":26.18,"volume":24806900,"adjusted":26.18}
{"symbol":"FB","date":"2013-07-19","open":25.82,"high":26.11,"low":25.6,"close":25.88,"volume":46539700,"adjusted":25.88}
{"symbol":"FB","date":"2013-07-22","open":25.99,"high":26.13,"low":25.72,"close":26.05,"volume":27526300,"adjusted":26.05}
{"symbol":"FB","date":"2013-07-23","open":26.1,"high":26.3,"low":25.97,"close":26.13,"volume":28221600,"adjusted":26.13}
{"symbol":"FB","date":"2013-07-24","open":26.32,"high":26.53,"low":26.05,"close":26.51,"volume":82635600,"adjusted":26.51}
{"symbol":"FB","date":"2013-07-25","open":33.54,"high":34.88,"low":32.75,"close":34.36,"volume":365457900,"adjusted":34.36}
{"symbol":"FB","date":"2013-07-26","open":33.77,"high":34.73,"low":33.56,"close":34.01,"volume":136028900,"adjusted":34.01}
{"symbol":"FB","date":"2013-07-29","open":34.07,"high":35.63,"low":34.01,"close":35.43,"volume":124718800,"adjusted":35.43}
{"symbol":"FB","date":"2013-07-30","open":35.65,"high":37.96,"low":35.32,"close":37.63,"volume":173582800,"adjusted":37.63}
{"symbol":"FB","date":"2013-07-31","open":37.96,"high":38.31,"low":36.33,"close":36.8,"volume":154828700,"adjusted":36.8}
{"symbol":"FB","date":"2013-08-01","open":37.3,"high":38.29,"low":36.92,"close":37.49,"volume":106066500,"adjusted":37.49}
{"symbol":"FB","date":"2013-08-02","open":37.66,"high":38.49,"low":37.5,"close":38.05,"volume":73058500,"adjusted":38.05}
{"symbol":"FB","date":"2013-08-05","open":38.43,"high":39.32,"low":38.25,"close":39.19,"volume":79994800,"adjusted":39.19}
{"symbol":"FB","date":"2013-08-06","open":39.11,"high":39.25,"low":37.94,"close":38.55,"volume":63950800,"adjusted":38.55}
{"symbol":"FB","date":"2013-08-07","open":38.61,"high":38.94,"low":37.7,"close":38.87,"volume":68854800,"adjusted":38.87}
{"symbol":"FB","date":"2013-08-08","open":39.13,"high":39.19,"low":38.43,"close":38.54,"volume":41301000,"adjusted":38.54}
{"symbol":"FB","date":"2013-08-09","open":38.59,"high":38.74,"low":38.01,"close":38.5,"volume":43532300,"adjusted":38.5}
{"symbol":"FB","date":"2013-08-12","open":38.2,"high":38.5,"low":38.1,"close":38.22,"volume":31161000,"adjusted":38.22}
{"symbol":"FB","date":"2013-08-13","open":38.24,"high":38.32,"low":36.77,"close":37.02,"volume":65379200,"adjusted":37.02}
{"symbol":"FB","date":"2013-08-14","open":36.83,"high":37.55,"low":36.62,"close":36.65,"volume":48423900,"adjusted":36.65}
{"symbol":"FB","date":"2013-08-15","open":36.36,"high":37.07,"low":36.02,"close":36.56,"volume":56521100,"adjusted":36.56}
{"symbol":"FB","date":"2013-08-16","open":36.97,"high":37.49,"low":36.9,"close":37.08,"volume":45840800,"adjusted":37.08}
{"symbol":"FB","date":"2013-08-19","open":37.43,"high":38.28,"low":37.14,"close":37.81,"volume":57609600,"adjusted":37.81}
{"symbol":"FB","date":"2013-08-20","open":38.35,"high":38.58,"low":37.69,"close":38.41,"volume":57995200,"adjusted":38.41}
{"symbol":"FB","date":"2013-08-21","open":38.38,"high":38.85,"low":38.15,"close":38.32,"volume":46116900,"adjusted":38.32}
{"symbol":"FB","date":"2013-08-22","open":38.37,"high":38.75,"low":38.34,"close":38.55,"volume":21931200,"adjusted":38.55}
{"symbol":"FB","date":"2013-08-23","open":39,"high":40.63,"low":38.93,"close":40.55,"volume":86442300,"adjusted":40.55}
{"symbol":"FB","date":"2013-08-26","open":40.9,"high":41.94,"low":40.62,"close":41.34,"volume":94162400,"adjusted":41.34}
{"symbol":"FB","date":"2013-08-27","open":40.68,"high":41.2,"low":39.42,"close":39.64,"volume":72695100,"adjusted":39.64}
{"symbol":"FB","date":"2013-08-28","open":39.96,"high":40.85,"low":39.88,"close":40.55,"volume":57918200,"adjusted":40.55}
{"symbol":"FB","date":"2013-08-29","open":40.89,"high":41.78,"low":40.8,"close":41.28,"volume":58303400,"adjusted":41.28}
{"symbol":"FB","date":"2013-08-30","open":42.02,"high":42.26,"low":41.06,"close":41.29,"volume":67735100,"adjusted":41.29}
{"symbol":"FB","date":"2013-09-03","open":41.84,"high":42.16,"low":41.51,"close":41.87,"volume":48774900,"adjusted":41.87}
{"symbol":"FB","date":"2013-09-04","open":42.01,"high":42.17,"low":41.44,"close":41.78,"volume":42581900,"adjusted":41.78}
{"symbol":"FB","date":"2013-09-05","open":41.79,"high":42.77,"low":41.77,"close":42.66,"volume":50035400,"adjusted":42.66}
{"symbol":"FB","date":"2013-09-06","open":43.09,"high":44.61,"low":42.4,"close":43.95,"volume":117535700,"adjusted":43.95}
{"symbol":"FB","date":"2013-09-09","open":44.36,"high":44.79,"low":43.7,"close":44.04,"volume":75794700,"adjusted":44.04}
{"symbol":"FB","date":"2013-09-10","open":44.24,"high":44.26,"low":43.23,"close":43.6,"volume":54540300,"adjusted":43.6}
{"symbol":"FB","date":"2013-09-11","open":43.39,"high":45.09,"low":43.11,"close":45.04,"volume":72328300,"adjusted":45.04}
{"symbol":"FB","date":"2013-09-12","open":45.53,"high":45.62,"low":44.65,"close":44.75,"volume":68072300,"adjusted":44.75}
{"symbol":"FB","date":"2013-09-13","open":45.04,"high":45.08,"low":43.93,"close":44.31,"volume":52765300,"adjusted":44.31}
{"symbol":"FB","date":"2013-09-16","open":44.85,"high":44.94,"low":42.43,"close":42.51,"volume":70424200,"adjusted":42.51}
{"symbol":"FB","date":"2013-09-17","open":42.5,"high":45.44,"low":42.43,"close":45.07,"volume":91934600,"adjusted":45.07}
{"symbol":"FB","date":"2013-09-18","open":44.84,"high":45.47,"low":44.4,"close":45.23,"volume":79317000,"adjusted":45.23}
{"symbol":"FB","date":"2013-09-19","open":45.51,"high":46.05,"low":45.23,"close":45.98,"volume":63972400,"adjusted":45.98}
{"symbol":"FB","date":"2013-09-20","open":46.32,"high":47.6,"low":45.74,"close":47.49,"volume":115508400,"adjusted":47.49}
{"symbol":"FB","date":"2013-09-23","open":47.28,"high":47.55,"low":46.29,"close":47.19,"volume":75177000,"adjusted":47.19}
{"symbol":"FB","date":"2013-09-24","open":48.51,"high":49.66,"low":48.16,"close":48.45,"volume":136716100,"adjusted":48.45}
{"symbol":"FB","date":"2013-09-25","open":49.23,"high":49.54,"low":48.46,"close":49.46,"volume":87879700,"adjusted":49.46}
{"symbol":"FB","date":"2013-09-26","open":50.01,"high":50.6,"low":49.5,"close":50.39,"volume":98220100,"adjusted":50.39}
{"symbol":"FB","date":"2013-09-27","open":50.29,"high":51.28,"low":49.86,"close":51.24,"volume":81410500,"adjusted":51.24}
{"symbol":"FB","date":"2013-09-30","open":50.14,"high":51.6,"low":49.8,"close":50.23,"volume":100095000,"adjusted":50.23}
{"symbol":"FB","date":"2013-10-01","open":49.97,"high":51.03,"low":49.45,"close":50.42,"volume":98114000,"adjusted":50.42}
{"symbol":"FB","date":"2013-10-02","open":50.13,"high":51.1,"low":49.95,"close":50.28,"volume":62834000,"adjusted":50.28}
{"symbol":"FB","date":"2013-10-03","open":50.47,"high":50.72,"low":49.06,"close":49.18,"volume":82045000,"adjusted":49.18}
{"symbol":"FB","date":"2013-10-04","open":49.77,"high":51.16,"low":49.57,"close":51.04,"volume":74447000,"adjusted":51.04}
{"symbol":"FB","date":"2013-10-07","open":50.73,"high":51.29,"low":50.4,"close":50.52,"volume":57204000,"adjusted":50.52}
{"symbol":"FB","date":"2013-10-08","open":50.6,"high":50.6,"low":47.08,"close":47.14,"volume":136081000,"adjusted":47.14}
{"symbol":"FB","date":"2013-10-09","open":47.38,"high":47.84,"low":45.26,"close":46.77,"volume":147297000,"adjusted":46.77}
{"symbol":"FB","date":"2013-10-10","open":47.87,"high":49.68,"low":47.83,"close":49.05,"volume":99774000,"adjusted":49.05}
{"symbol":"FB","date":"2013-10-11","open":49.18,"high":49.87,"low":48.79,"close":49.11,"volume":58428000,"adjusted":49.11}
{"symbol":"FB","date":"2013-10-14","open":48.31,"high":49.63,"low":47.91,"close":49.51,"volume":68781000,"adjusted":49.51}
{"symbol":"FB","date":"2013-10-15","open":49.99,"high":51,"low":49.18,"close":49.5,"volume":81167000,"adjusted":49.5}
{"symbol":"FB","date":"2013-10-16","open":50.04,"high":51.24,"low":49.9,"close":51.14,"volume":64678000,"adjusted":51.14}
{"symbol":"FB","date":"2013-10-17","open":51.12,"high":52.22,"low":50.95,"close":52.21,"volume":71522000,"adjusted":52.21}
{"symbol":"FB","date":"2013-10-18","open":54.18,"high":54.83,"low":53.6,"close":54.22,"volume":88260000,"adjusted":54.22}
{"symbol":"FB","date":"2013-10-21","open":54.68,"high":54.81,"low":53.51,"close":53.85,"volume":58235000,"adjusted":53.85}
{"symbol":"FB","date":"2013-10-22","open":54.33,"high":54.76,"low":52.2,"close":52.68,"volume":83204000,"adjusted":52.68}
{"symbol":"FB","date":"2013-10-23","open":51.75,"high":52.25,"low":51.13,"close":51.9,"volume":57207000,"adjusted":51.9}
{"symbol":"FB","date":"2013-10-24","open":52.38,"high":52.84,"low":51.59,"close":52.45,"volume":46775000,"adjusted":52.45}
{"symbol":"FB","date":"2013-10-25","open":53.18,"high":53.24,"low":51.88,"close":51.95,"volume":45085000,"adjusted":51.95}
{"symbol":"FB","date":"2013-10-28","open":51.54,"high":51.7,"low":49.61,"close":50.23,"volume":73472000,"adjusted":50.23}
{"symbol":"FB","date":"2013-10-29","open":50.73,"high":50.79,"low":49.25,"close":49.4,"volume":102143000,"adjusted":49.4}
{"symbol":"FB","date":"2013-10-30","open":50,"high":50.21,"low":48.75,"close":49.01,"volume":127073000,"adjusted":49.01}
{"symbol":"FB","date":"2013-10-31","open":47.16,"high":52,"low":46.5,"close":50.21,"volume":248809000,"adjusted":50.21}
{"symbol":"FB","date":"2013-11-01","open":50.85,"high":52.09,"low":49.72,"close":49.75,"volume":95033000,"adjusted":49.75}
{"symbol":"FB","date":"2013-11-04","open":49.37,"high":49.75,"low":48.02,"close":48.22,"volume":80371000,"adjusted":48.22}
{"symbol":"FB","date":"2013-11-05","open":47.79,"high":50.18,"low":47.51,"close":50.11,"volume":76835000,"adjusted":50.11}
{"symbol":"FB","date":"2013-11-06","open":50.26,"high":50.45,"low":48.71,"close":49.12,"volume":67889000,"adjusted":49.12}
{"symbol":"FB","date":"2013-11-07","open":49.24,"high":49.87,"low":47.3,"close":47.56,"volume":97128000,"adjusted":47.56}
{"symbol":"FB","date":"2013-11-08","open":47.81,"high":48.65,"low":47.25,"close":47.53,"volume":70731000,"adjusted":47.53}
{"symbol":"FB","date":"2013-11-11","open":47.04,"high":47.53,"low":45.73,"close":46.2,"volume":80910000,"adjusted":46.2}
{"symbol":"FB","date":"2013-11-12","open":46,"high":47.37,"low":45.83,"close":46.61,"volume":68196000,"adjusted":46.61}
{"symbol":"FB","date":"2013-11-13","open":46.23,"high":48.74,"low":46.06,"close":48.71,"volume":79245000,"adjusted":48.71}
{"symbol":"FB","date":"2013-11-14","open":48.7,"high":49.57,"low":48.03,"close":48.99,"volume":75117000,"adjusted":48.99}
{"symbol":"FB","date":"2013-11-15","open":49.11,"high":49.48,"low":48.71,"close":49.01,"volume":42453000,"adjusted":49.01}
{"symbol":"FB","date":"2013-11-18","open":48.47,"high":48.84,"low":45.8,"close":45.83,"volume":85910000,"adjusted":45.83}
{"symbol":"FB","date":"2013-11-19","open":46.26,"high":47,"low":45.72,"close":46.36,"volume":75602000,"adjusted":46.36}
{"symbol":"FB","date":"2013-11-20","open":46.61,"high":47.55,"low":46.31,"close":46.43,"volume":53933000,"adjusted":46.43}
{"symbol":"FB","date":"2013-11-21","open":46.99,"high":47.46,"low":46.69,"close":46.7,"volume":34886000,"adjusted":46.7}
{"symbol":"FB","date":"2013-11-22","open":47.04,"high":47.27,"low":45.96,"close":46.23,"volume":40545000,"adjusted":46.23}
{"symbol":"FB","date":"2013-11-25","open":46.36,"high":46.65,"low":44.04,"close":44.82,"volume":82565000,"adjusted":44.82}
{"symbol":"FB","date":"2013-11-26","open":44.66,"high":46.17,"low":43.55,"close":45.89,"volume":82016000,"adjusted":45.89}
{"symbol":"FB","date":"2013-11-27","open":45.97,"high":46.67,"low":45.53,"close":46.49,"volume":44993000,"adjusted":46.49}
{"symbol":"FB","date":"2013-11-29","open":46.75,"high":47.21,"low":46.5,"close":47.01,"volume":22953900,"adjusted":47.01}
{"symbol":"FB","date":"2013-12-02","open":46.9,"high":47.54,"low":46.26,"close":47.06,"volume":50774000,"adjusted":47.06}
{"symbol":"FB","date":"2013-12-03","open":46.75,"high":47.2,"low":46.29,"close":46.73,"volume":32086000,"adjusted":46.73}
{"symbol":"FB","date":"2013-12-04","open":46.46,"high":48.77,"low":46.26,"close":48.62,"volume":60890000,"adjusted":48.62}
{"symbol":"FB","date":"2013-12-05","open":48.15,"high":48.7,"low":47.87,"close":48.34,"volume":43855000,"adjusted":48.34}
{"symbol":"FB","date":"2013-12-06","open":48.98,"high":49.39,"low":47.71,"close":47.94,"volume":42938000,"adjusted":47.94}
{"symbol":"FB","date":"2013-12-09","open":48.09,"high":48.97,"low":47.74,"close":48.84,"volume":36056000,"adjusted":48.84}
{"symbol":"FB","date":"2013-12-10","open":48.64,"high":50.77,"low":48.54,"close":50.25,"volume":68479000,"adjusted":50.25}
{"symbol":"FB","date":"2013-12-11","open":50.55,"high":50.77,"low":49.01,"close":49.38,"volume":65776000,"adjusted":49.38}
{"symbol":"FB","date":"2013-12-12","open":51.05,"high":52.07,"low":50.66,"close":51.83,"volume":92723000,"adjusted":51.83}
{"symbol":"FB","date":"2013-12-13","open":51.66,"high":53.5,"low":51.34,"close":53.32,"volume":82641000,"adjusted":53.32}
{"symbol":"FB","date":"2013-12-16","open":53.25,"high":54.5,"low":52.91,"close":53.81,"volume":85119000,"adjusted":53.81}
{"symbol":"FB","date":"2013-12-17","open":54.76,"high":55.18,"low":54.24,"close":54.86,"volume":78751000,"adjusted":54.86}
{"symbol":"FB","date":"2013-12-18","open":54.86,"high":55.89,"low":53.75,"close":55.57,"volume":76003000,"adjusted":55.57}
{"symbol":"FB","date":"2013-12-19","open":54.33,"high":55.19,"low":53.95,"close":55.05,"volume":89753200,"adjusted":55.05}
{"symbol":"FB","date":"2013-12-20","open":54.93,"high":55.15,"low":54.23,"close":55.12,"volume":239824000,"adjusted":55.12}
{"symbol":"FB","date":"2013-12-23","open":55.5,"high":58.32,"low":55.45,"close":57.77,"volume":98297000,"adjusted":57.77}
{"symbol":"FB","date":"2013-12-24","open":58.27,"high":58.58,"low":56.91,"close":57.96,"volume":46617800,"adjusted":57.96}
{"symbol":"FB","date":"2013-12-26","open":58.32,"high":58.38,"low":57.37,"close":57.73,"volume":55101000,"adjusted":57.73}
{"symbol":"FB","date":"2013-12-27","open":57.48,"high":57.68,"low":55.25,"close":55.44,"volume":60466000,"adjusted":55.44}
{"symbol":"FB","date":"2013-12-30","open":54.93,"high":55.18,"low":53.43,"close":53.71,"volume":68307000,"adjusted":53.71}
{"symbol":"FB","date":"2013-12-31","open":54.12,"high":54.86,"low":53.91,"close":54.65,"volume":43076200,"adjusted":54.65}
{"symbol":"FB","date":"2014-01-02","open":54.83,"high":55.22,"low":54.19,"close":54.71,"volume":43195500,"adjusted":54.71}
{"symbol":"FB","date":"2014-01-03","open":55.02,"high":55.65,"low":54.53,"close":54.56,"volume":38246200,"adjusted":54.56}
{"symbol":"FB","date":"2014-01-06","open":54.42,"high":57.26,"low":54.05,"close":57.2,"volume":68852600,"adjusted":57.2}
{"symbol":"FB","date":"2014-01-07","open":57.7,"high":58.55,"low":57.22,"close":57.92,"volume":77207400,"adjusted":57.92}
{"symbol":"FB","date":"2014-01-08","open":57.6,"high":58.41,"low":57.23,"close":58.23,"volume":56682400,"adjusted":58.23}
{"symbol":"FB","date":"2014-01-09","open":58.65,"high":58.96,"low":56.65,"close":57.22,"volume":92253300,"adjusted":57.22}
{"symbol":"FB","date":"2014-01-10","open":57.13,"high":58.3,"low":57.06,"close":57.94,"volume":42449500,"adjusted":57.94}
{"symbol":"FB","date":"2014-01-13","open":57.91,"high":58.25,"low":55.38,"close":55.91,"volume":63010900,"adjusted":55.91}
{"symbol":"FB","date":"2014-01-14","open":56.46,"high":57.78,"low":56.1,"close":57.74,"volume":37503600,"adjusted":57.74}
{"symbol":"FB","date":"2014-01-15","open":57.98,"high":58.57,"low":57.27,"close":57.6,"volume":33663400,"adjusted":57.6}
{"symbol":"FB","date":"2014-01-16","open":57.26,"high":58.02,"low":56.83,"close":57.19,"volume":34541800,"adjusted":57.19}
{"symbol":"FB","date":"2014-01-17","open":57.3,"high":57.82,"low":56.07,"close":56.3,"volume":40849200,"adjusted":56.3}
{"symbol":"FB","date":"2014-01-21","open":56.6,"high":58.58,"low":56.5,"close":58.51,"volume":48669200,"adjusted":58.51}
{"symbol":"FB","date":"2014-01-22","open":58.85,"high":59.31,"low":57.1,"close":57.51,"volume":61352900,"adjusted":57.51}
{"symbol":"FB","date":"2014-01-23","open":56.37,"high":56.68,"low":55.69,"close":56.63,"volume":47951800,"adjusted":56.63}
{"symbol":"FB","date":"2014-01-24","open":56.15,"high":56.42,"low":54.4,"close":54.45,"volume":55200700,"adjusted":54.45}
{"symbol":"FB","date":"2014-01-27","open":54.73,"high":54.94,"low":51.85,"close":53.55,"volume":73924100,"adjusted":53.55}
{"symbol":"FB","date":"2014-01-28","open":54.02,"high":55.28,"low":54,"close":55.14,"volume":48191200,"adjusted":55.14}
{"symbol":"FB","date":"2014-01-29","open":54.61,"high":54.95,"low":53.19,"close":53.53,"volume":92995600,"adjusted":53.53}
{"symbol":"FB","date":"2014-01-30","open":62.12,"high":62.5,"low":60.46,"close":61.08,"volume":150178900,"adjusted":61.08}
{"symbol":"FB","date":"2014-01-31","open":60.47,"high":63.37,"low":60.17,"close":62.57,"volume":87794600,"adjusted":62.57}
{"symbol":"FB","date":"2014-02-03","open":63.03,"high":63.77,"low":60.7,"close":61.48,"volume":74866600,"adjusted":61.48}
{"symbol":"FB","date":"2014-02-04","open":62.05,"high":63.14,"low":61.82,"close":62.75,"volume":45985500,"adjusted":62.75}
{"symbol":"FB","date":"2014-02-05","open":62.74,"high":63.16,"low":61.27,"close":62.19,"volume":51685100,"adjusted":62.19}
{"symbol":"FB","date":"2014-02-06","open":61.46,"high":62.78,"low":61.46,"close":62.16,"volume":42086500,"adjusted":62.16}
{"symbol":"FB","date":"2014-02-07","open":62.27,"high":64.57,"low":62.22,"close":64.32,"volume":60704300,"adjusted":64.32}
{"symbol":"FB","date":"2014-02-10","open":64.3,"high":64.49,"low":63.47,"close":63.55,"volume":43666100,"adjusted":63.55}
{"symbol":"FB","date":"2014-02-11","open":63.75,"high":65,"low":63.35,"close":64.85,"volume":45675600,"adjusted":64.85}
{"symbol":"FB","date":"2014-02-12","open":64.92,"high":65.06,"low":64.05,"close":64.45,"volume":47282100,"adjusted":64.45}
{"symbol":"FB","date":"2014-02-13","open":64.18,"high":67.33,"low":64.05,"close":67.33,"volume":61911700,"adjusted":67.33}
{"symbol":"FB","date":"2014-02-14","open":67.5,"high":67.58,"low":66.72,"close":67.09,"volume":36694900,"adjusted":67.09}
{"symbol":"FB","date":"2014-02-18","open":66.94,"high":67.54,"low":66.07,"close":67.3,"volume":43809900,"adjusted":67.3}
{"symbol":"FB","date":"2014-02-19","open":67.05,"high":69.08,"low":67,"close":68.06,"volume":62087100,"adjusted":68.06}
{"symbol":"FB","date":"2014-02-20","open":67.73,"high":70.11,"low":65.73,"close":69.63,"volume":130928900,"adjusted":69.63}
{"symbol":"FB","date":"2014-02-21","open":69.69,"high":69.96,"low":68.45,"close":68.59,"volume":70932400,"adjusted":68.59}
{"symbol":"FB","date":"2014-02-24","open":68.74,"high":71.44,"low":68.54,"close":70.78,"volume":76620300,"adjusted":70.78}
{"symbol":"FB","date":"2014-02-25","open":70.95,"high":71,"low":69.45,"close":69.85,"volume":52077000,"adjusted":69.85}
{"symbol":"FB","date":"2014-02-26","open":70.19,"high":71.22,"low":68.85,"close":69.26,"volume":55322700,"adjusted":69.26}
{"symbol":"FB","date":"2014-02-27","open":69.34,"high":70.01,"low":68.87,"close":68.94,"volume":41653700,"adjusted":68.94}
{"symbol":"FB","date":"2014-02-28","open":69.47,"high":69.88,"low":67.38,"close":68.46,"volume":66783700,"adjusted":68.46}
{"symbol":"FB","date":"2014-03-03","open":66.96,"high":68.05,"low":66.51,"close":67.41,"volume":56824100,"adjusted":67.41}
{"symbol":"FB","date":"2014-03-04","open":68.66,"high":68.9,"low":67.62,"close":68.8,"volume":42013500,"adjusted":68.8}
{"symbol":"FB","date":"2014-03-05","open":69.69,"high":71.97,"low":69.62,"close":71.57,"volume":74567700,"adjusted":71.57}
{"symbol":"FB","date":"2014-03-06","open":71.88,"high":71.89,"low":70.25,"close":70.84,"volume":46026500,"adjusted":70.84}
{"symbol":"FB","date":"2014-03-07","open":71.08,"high":71.18,"low":69.47,"close":69.8,"volume":38927000,"adjusted":69.8}
{"symbol":"FB","date":"2014-03-10","open":70.77,"high":72.15,"low":70.51,"close":72.03,"volume":59871600,"adjusted":72.03}
{"symbol":"FB","date":"2014-03-11","open":72.5,"high":72.59,"low":69.96,"close":70.1,"volume":59408300,"adjusted":70.1}
{"symbol":"FB","date":"2014-03-12","open":69.86,"high":71.35,"low":69,"close":70.88,"volume":46340500,"adjusted":70.88}
{"symbol":"FB","date":"2014-03-13","open":71.29,"high":71.35,"low":68.15,"close":68.83,"volume":57091000,"adjusted":68.83}
{"symbol":"FB","date":"2014-03-14","open":68.49,"high":69.43,"low":67.46,"close":67.72,"volume":48227000,"adjusted":67.72}
{"symbol":"FB","date":"2014-03-17","open":68.18,"high":68.95,"low":66.62,"close":68.74,"volume":52197000,"adjusted":68.74}
{"symbol":"FB","date":"2014-03-18","open":68.76,"high":69.6,"low":68.3,"close":69.19,"volume":40827000,"adjusted":69.19}
{"symbol":"FB","date":"2014-03-19","open":69.17,"high":69.29,"low":67.47,"close":68.24,"volume":43981000,"adjusted":68.24}
{"symbol":"FB","date":"2014-03-20","open":68.01,"high":68.23,"low":66.82,"close":66.97,"volume":44439000,"adjusted":66.97}
{"symbol":"FB","date":"2014-03-21","open":67.53,"high":67.92,"low":66.18,"close":67.24,"volume":59999900,"adjusted":67.24}
{"symbol":"FB","date":"2014-03-24","open":67.19,"high":67.36,"low":63.36,"close":64.1,"volume":85696000,"adjusted":64.1}
{"symbol":"FB","date":"2014-03-25","open":64.89,"high":66.19,"low":63.78,"close":64.89,"volume":68786000,"adjusted":64.89}
{"symbol":"FB","date":"2014-03-26","open":64.74,"high":64.95,"low":60.37,"close":60.39,"volume":97503900,"adjusted":60.39}
{"symbol":"FB","date":"2014-03-27","open":60.51,"high":61.9,"low":57.98,"close":60.97,"volume":112650000,"adjusted":60.97}
{"symbol":"FB","date":"2014-03-28","open":61.34,"high":61.95,"low":59.34,"close":60.01,"volume":67052000,"adjusted":60.01}
{"symbol":"FB","date":"2014-03-31","open":60.78,"high":61.52,"low":59.87,"close":60.24,"volume":53011000,"adjusted":60.24}
{"symbol":"FB","date":"2014-04-01","open":60.46,"high":62.66,"low":60.24,"close":62.62,"volume":59291000,"adjusted":62.62}
{"symbol":"FB","date":"2014-04-02","open":63.21,"high":63.91,"low":62.21,"close":62.72,"volume":66277000,"adjusted":62.72}
{"symbol":"FB","date":"2014-04-03","open":62.55,"high":63.17,"low":59.13,"close":59.49,"volume":83859000,"adjusted":59.49}
{"symbol":"FB","date":"2014-04-04","open":59.94,"high":60.2,"low":56.32,"close":56.75,"volume":125214400,"adjusted":56.75}
{"symbol":"FB","date":"2014-04-07","open":55.9,"high":58,"low":55.44,"close":56.95,"volume":108488000,"adjusted":56.95}
{"symbol":"FB","date":"2014-04-08","open":57.68,"high":58.71,"low":57.17,"close":58.19,"volume":78836000,"adjusted":58.19}
{"symbol":"FB","date":"2014-04-09","open":59.63,"high":62.46,"low":59.19,"close":62.41,"volume":100215000,"adjusted":62.41}
{"symbol":"FB","date":"2014-04-10","open":63.08,"high":63.18,"low":58.68,"close":59.16,"volume":114988000,"adjusted":59.16}
{"symbol":"FB","date":"2014-04-11","open":57.6,"high":60.31,"low":57.31,"close":58.53,"volume":91452000,"adjusted":58.53}
{"symbol":"FB","date":"2014-04-14","open":60.09,"high":60.45,"low":57.78,"close":58.89,"volume":72325000,"adjusted":58.89}
{"symbol":"FB","date":"2014-04-15","open":59.29,"high":59.68,"low":55.88,"close":59.09,"volume":108623000,"adjusted":59.09}
{"symbol":"FB","date":"2014-04-16","open":59.79,"high":60.19,"low":57.74,"close":59.72,"volume":78774000,"adjusted":59.72}
{"symbol":"FB","date":"2014-04-17","open":59.3,"high":60.58,"low":58.72,"close":58.94,"volume":88040000,"adjusted":58.94}
{"symbol":"FB","date":"2014-04-21","open":59.46,"high":61.24,"low":59.15,"close":61.24,"volume":60364000,"adjusted":61.24}
{"symbol":"FB","date":"2014-04-22","open":62.65,"high":63.44,"low":62.22,"close":63.03,"volume":60631000,"adjusted":63.03}
{"symbol":"FB","date":"2014-04-23","open":63.45,"high":63.48,"low":61.26,"close":61.36,"volume":95908700,"adjusted":61.36}
{"symbol":"FB","date":"2014-04-24","open":63.6,"high":63.65,"low":59.77,"close":60.87,"volume":138769000,"adjusted":60.87}
{"symbol":"FB","date":"2014-04-25","open":59.97,"high":60.01,"low":57.57,"close":57.71,"volume":92502000,"adjusted":57.71}
{"symbol":"FB","date":"2014-04-28","open":58.05,"high":58.31,"low":54.66,"close":56.14,"volume":107758000,"adjusted":56.14}
{"symbol":"FB","date":"2014-04-29","open":56.09,"high":58.28,"low":55.84,"close":58.15,"volume":75557000,"adjusted":58.15}
{"symbol":"FB","date":"2014-04-30","open":57.58,"high":59.85,"low":57.16,"close":59.78,"volume":76093000,"adjusted":59.78}
{"symbol":"FB","date":"2014-05-01","open":60.43,"high":62.28,"low":60.21,"close":61.15,"volume":82429000,"adjusted":61.15}
{"symbol":"FB","date":"2014-05-02","open":61.3,"high":61.89,"low":60.18,"close":60.46,"volume":54189000,"adjusted":60.46}
{"symbol":"FB","date":"2014-05-05","open":59.67,"high":61.35,"low":59.18,"close":61.22,"volume":46057000,"adjusted":61.22}
{"symbol":"FB","date":"2014-05-06","open":60.98,"high":61.15,"low":58.49,"close":58.53,"volume":55901000,"adjusted":58.53}
{"symbol":"FB","date":"2014-05-07","open":58.77,"high":59.3,"low":56.26,"close":57.39,"volume":78587000,"adjusted":57.39}
{"symbol":"FB","date":"2014-05-08","open":57.23,"high":58.82,"low":56.5,"close":56.76,"volume":61251000,"adjusted":56.76}
{"symbol":"FB","date":"2014-05-09","open":56.85,"high":57.65,"low":56.38,"close":57.24,"volume":52584000,"adjusted":57.24}
{"symbol":"FB","date":"2014-05-12","open":57.98,"high":59.9,"low":57.98,"close":59.83,"volume":48575000,"adjusted":59.83}
{"symbol":"FB","date":"2014-05-13","open":59.66,"high":60.89,"low":59.51,"close":59.83,"volume":48525000,"adjusted":59.83}
{"symbol":"FB","date":"2014-05-14","open":59.53,"high":60.45,"low":58.95,"close":59.23,"volume":47429000,"adjusted":59.23}
{"symbol":"FB","date":"2014-05-15","open":59.26,"high":59.38,"low":57.52,"close":57.92,"volume":56814000,"adjusted":57.92}
{"symbol":"FB","date":"2014-05-16","open":58.31,"high":58.45,"low":57.31,"close":58.02,"volume":47933000,"adjusted":58.02}
{"symbol":"FB","date":"2014-05-19","open":57.89,"high":59.56,"low":57.57,"close":59.21,"volume":43034000,"adjusted":59.21}
{"symbol":"FB","date":"2014-05-20","open":59.5,"high":60.19,"low":58.18,"close":58.56,"volume":53931000,"adjusted":58.56}
{"symbol":"FB","date":"2014-05-21","open":58.56,"high":60.5,"low":58.25,"close":60.49,"volume":58992000,"adjusted":60.49}
{"symbol":"FB","date":"2014-05-22","open":60.94,"high":61.48,"low":60.4,"close":60.52,"volume":54200000,"adjusted":60.52}
{"symbol":"FB","date":"2014-05-23","open":60.41,"high":61.45,"low":60.15,"close":61.35,"volume":38294000,"adjusted":61.35}
{"symbol":"FB","date":"2014-05-27","open":61.62,"high":63.51,"low":61.57,"close":63.48,"volume":55682000,"adjusted":63.48}
{"symbol":"FB","date":"2014-05-28","open":63.39,"high":64.14,"low":62.62,"close":63.51,"volume":47795000,"adjusted":63.51}
{"symbol":"FB","date":"2014-05-29","open":63.84,"high":64.3,"low":63.51,"close":63.83,"volume":42700000,"adjusted":63.83}
{"symbol":"FB","date":"2014-05-30","open":63.95,"high":64.17,"low":62.56,"close":63.3,"volume":45253500,"adjusted":63.3}
{"symbol":"FB","date":"2014-06-02","open":63.23,"high":63.59,"low":62.05,"close":63.08,"volume":35996000,"adjusted":63.08}
{"symbol":"FB","date":"2014-06-03","open":62.62,"high":63.42,"low":62.32,"close":62.87,"volume":32217000,"adjusted":62.87}
{"symbol":"FB","date":"2014-06-04","open":62.45,"high":63.59,"low":62.07,"close":63.34,"volume":36514000,"adjusted":63.34}
{"symbol":"FB","date":"2014-06-05","open":63.66,"high":64.36,"low":62.82,"close":63.19,"volume":47352000,"adjusted":63.19}
{"symbol":"FB","date":"2014-06-06","open":63.37,"high":63.48,"low":62.15,"close":62.5,"volume":42442000,"adjusted":62.5}
{"symbol":"FB","date":"2014-06-09","open":62.4,"high":63.34,"low":61.79,"close":62.88,"volume":37617000,"adjusted":62.88}
{"symbol":"FB","date":"2014-06-10","open":63.53,"high":65.82,"low":63.5,"close":65.77,"volume":69338000,"adjusted":65.77}
{"symbol":"FB","date":"2014-06-11","open":65.32,"high":65.8,"low":64.9,"close":65.78,"volume":44242000,"adjusted":65.78}
{"symbol":"FB","date":"2014-06-12","open":65.85,"high":66.47,"low":64.06,"close":64.29,"volume":55730000,"adjusted":64.29}
{"symbol":"FB","date":"2014-06-13","open":64.7,"high":64.97,"low":63.83,"close":64.5,"volume":29419000,"adjusted":64.5}
{"symbol":"FB","date":"2014-06-16","open":64.16,"high":64.88,"low":63.75,"close":64.19,"volume":31046000,"adjusted":64.19}
{"symbol":"FB","date":"2014-06-17","open":64.1,"high":64.88,"low":63.93,"close":64.4,"volume":27715000,"adjusted":64.4}
{"symbol":"FB","date":"2014-06-18","open":64.49,"high":65.75,"low":64.05,"close":65.6,"volume":35570000,"adjusted":65.6}
{"symbol":"FB","date":"2014-06-19","open":65.46,"high":65.58,"low":64.21,"close":64.34,"volume":34245000,"adjusted":64.34}
{"symbol":"FB","date":"2014-06-20","open":64.46,"high":64.81,"low":63.35,"close":64.5,"volume":46466000,"adjusted":64.5}
{"symbol":"FB","date":"2014-06-23","open":64.32,"high":65.66,"low":64.22,"close":65.37,"volume":34560000,"adjusted":65.37}
{"symbol":"FB","date":"2014-06-24","open":65.36,"high":67.17,"low":65.27,"close":65.72,"volume":57335000,"adjusted":65.72}
{"symbol":"FB","date":"2014-06-25","open":65.58,"high":67.48,"low":65.57,"close":67.44,"volume":44308000,"adjusted":67.44}
{"symbol":"FB","date":"2014-06-26","open":68,"high":68,"low":66.9,"close":67.13,"volume":47714000,"adjusted":67.13}
{"symbol":"FB","date":"2014-06-27","open":67.31,"high":67.7,"low":66.84,"close":67.6,"volume":46461000,"adjusted":67.6}
{"symbol":"FB","date":"2014-06-30","open":67.46,"high":67.92,"low":67.13,"close":67.29,"volume":27102800,"adjusted":67.29}
{"symbol":"FB","date":"2014-07-01","open":67.58,"high":68.44,"low":67.39,"close":68.06,"volume":33243000,"adjusted":68.06}
{"symbol":"FB","date":"2014-07-02","open":68.04,"high":68.3,"low":65.79,"close":66.45,"volume":41895000,"adjusted":66.45}
{"symbol":"FB","date":"2014-07-03","open":66.86,"high":67,"low":65.76,"close":66.29,"volume":25203200,"adjusted":66.29}
{"symbol":"FB","date":"2014-07-07","open":66.3,"high":66.57,"low":65.12,"close":65.29,"volume":28745000,"adjusted":65.29}
{"symbol":"FB","date":"2014-07-08","open":65.06,"high":65.56,"low":62.21,"close":62.76,"volume":68926000,"adjusted":62.76}
{"symbol":"FB","date":"2014-07-09","open":63.41,"high":65.12,"low":63.15,"close":64.97,"volume":51432000,"adjusted":64.97}
{"symbol":"FB","date":"2014-07-10","open":63.31,"high":65.34,"low":63.05,"close":64.87,"volume":44422000,"adjusted":64.87}
{"symbol":"FB","date":"2014-07-11","open":65.28,"high":66.59,"low":64.79,"close":66.34,"volume":39212000,"adjusted":66.34}
{"symbol":"FB","date":"2014-07-14","open":67.13,"high":68.17,"low":66.9,"close":67.9,"volume":38537000,"adjusted":67.9}
{"symbol":"FB","date":"2014-07-15","open":67.96,"high":68.09,"low":66.26,"close":67.17,"volume":44213200,"adjusted":67.17}
{"symbol":"FB","date":"2014-07-16","open":67.54,"high":67.94,"low":67.07,"close":67.66,"volume":29541600,"adjusted":67.66}
{"symbol":"FB","date":"2014-07-17","open":67.03,"high":67.85,"low":66.04,"close":66.41,"volume":38188000,"adjusted":66.41}
{"symbol":"FB","date":"2014-07-18","open":66.8,"high":68.46,"low":66.16,"close":68.42,"volume":42456000,"adjusted":68.42}
{"symbol":"FB","date":"2014-07-21","open":68.81,"high":69.96,"low":68.5,"close":69.4,"volume":49539000,"adjusted":69.4}
{"symbol":"FB","date":"2014-07-22","open":69.76,"high":69.77,"low":68.61,"close":69.27,"volume":40398000,"adjusted":69.27}
{"symbol":"FB","date":"2014-07-23","open":69.74,"high":71.33,"low":69.61,"close":71.29,"volume":78435000,"adjusted":71.29}
{"symbol":"FB","date":"2014-07-24","open":75.96,"high":76.74,"low":74.51,"close":74.98,"volume":124168000,"adjusted":74.98}
{"symbol":"FB","date":"2014-07-25","open":74.99,"high":75.67,"low":74.66,"close":75.19,"volume":45917000,"adjusted":75.19}
{"symbol":"FB","date":"2014-07-28","open":75.17,"high":75.5,"low":73.85,"close":74.92,"volume":41725000,"adjusted":74.92}
{"symbol":"FB","date":"2014-07-29","open":74.72,"high":74.92,"low":73.42,"close":73.71,"volume":41324000,"adjusted":73.71}
{"symbol":"FB","date":"2014-07-30","open":74.21,"high":75.19,"low":74.13,"close":74.68,"volume":36853000,"adjusted":74.68}
{"symbol":"FB","date":"2014-07-31","open":74,"high":74.17,"low":72.44,"close":72.65,"volume":43992000,"adjusted":72.65}
{"symbol":"FB","date":"2014-08-01","open":72.22,"high":73.22,"low":71.55,"close":72.36,"volume":43535000,"adjusted":72.36}
{"symbol":"FB","date":"2014-08-04","open":72.36,"high":73.88,"low":72.36,"close":73.51,"volume":30777000,"adjusted":73.51}
{"symbol":"FB","date":"2014-08-05","open":73.2,"high":73.59,"low":72.18,"close":72.69,"volume":34986000,"adjusted":72.69}
{"symbol":"FB","date":"2014-08-06","open":72.02,"high":73.72,"low":71.79,"close":72.47,"volume":30986000,"adjusted":72.47}
{"symbol":"FB","date":"2014-08-07","open":73,"high":74,"low":72.7,"close":73.17,"volume":38141000,"adjusted":73.17}
{"symbol":"FB","date":"2014-08-08","open":73.4,"high":73.43,"low":72.56,"close":73.06,"volume":27202000,"adjusted":73.06}
{"symbol":"FB","date":"2014-08-11","open":73.46,"high":73.91,"low":73.06,"close":73.44,"volume":24591000,"adjusted":73.44}
{"symbol":"FB","date":"2014-08-12","open":73.09,"high":73.33,"low":72.22,"close":72.83,"volume":27419000,"adjusted":72.83}
{"symbol":"FB","date":"2014-08-13","open":73.12,"high":74.25,"low":73.05,"close":73.77,"volume":29266000,"adjusted":73.77}
{"symbol":"FB","date":"2014-08-14","open":73.97,"high":74.38,"low":73.69,"close":74.3,"volume":22207000,"adjusted":74.3}
{"symbol":"FB","date":"2014-08-15","open":74.32,"high":74.65,"low":73,"close":73.63,"volume":38846600,"adjusted":73.63}
{"symbol":"FB","date":"2014-08-18","open":74,"high":74.72,"low":73.96,"close":74.59,"volume":23974000,"adjusted":74.59}
{"symbol":"FB","date":"2014-08-19","open":74.81,"high":75.58,"low":74.51,"close":75.29,"volume":26679000,"adjusted":75.29}
{"symbol":"FB","date":"2014-08-20","open":74.97,"high":75.18,"low":74.62,"close":74.81,"volume":22917000,"adjusted":74.81}
{"symbol":"FB","date":"2014-08-21","open":74.92,"high":75.19,"low":74.41,"close":74.57,"volume":20102000,"adjusted":74.57}
{"symbol":"FB","date":"2014-08-22","open":74.34,"high":74.73,"low":73.57,"close":74.57,"volume":20897000,"adjusted":74.57}
{"symbol":"FB","date":"2014-08-25","open":74.94,"high":75.28,"low":74.79,"close":75.02,"volume":19734000,"adjusted":75.02}
{"symbol":"FB","date":"2014-08-26","open":75,"high":75.99,"low":74.73,"close":75.96,"volume":23993000,"adjusted":75.96}
{"symbol":"FB","date":"2014-08-27","open":75.27,"high":75.49,"low":74.46,"close":74.63,"volume":36323000,"adjusted":74.63}
{"symbol":"FB","date":"2014-08-28","open":74,"high":74.43,"low":73.73,"close":73.86,"volume":21947000,"adjusted":73.86}
{"symbol":"FB","date":"2014-08-29","open":74.3,"high":74.82,"low":74.01,"close":74.82,"volume":26241000,"adjusted":74.82}
{"symbol":"FB","date":"2014-09-02","open":75.01,"high":76.7,"low":74.82,"close":76.68,"volume":34979000,"adjusted":76.68}
{"symbol":"FB","date":"2014-09-03","open":77.14,"high":77.48,"low":75.6,"close":75.83,"volume":32389000,"adjusted":75.83}
{"symbol":"FB","date":"2014-09-04","open":75.89,"high":76.93,"low":75.53,"close":75.95,"volume":26676000,"adjusted":75.95}
{"symbol":"FB","date":"2014-09-05","open":76.1,"high":77.38,"low":75.6,"close":77.26,"volume":29476000,"adjusted":77.26}
{"symbol":"FB","date":"2014-09-08","open":77.26,"high":78.17,"low":77.01,"close":77.89,"volume":28183000,"adjusted":77.89}
{"symbol":"FB","date":"2014-09-09","open":77.59,"high":78.17,"low":76.2,"close":76.67,"volume":28882000,"adjusted":76.67}
{"symbol":"FB","date":"2014-09-10","open":76.52,"high":77.95,"low":76.51,"close":77.43,"volume":29909000,"adjusted":77.43}
{"symbol":"FB","date":"2014-09-11","open":77.13,"high":78.36,"low":77.05,"close":77.92,"volume":32219000,"adjusted":77.92}
{"symbol":"FB","date":"2014-09-12","open":78.02,"high":78.3,"low":77.1,"close":77.48,"volume":26676800,"adjusted":77.48}
{"symbol":"FB","date":"2014-09-15","open":77.15,"high":77.25,"low":73.43,"close":74.58,"volume":49679000,"adjusted":74.58}
{"symbol":"FB","date":"2014-09-16","open":73.52,"high":76.23,"low":73.07,"close":76.08,"volume":37742000,"adjusted":76.08}
{"symbol":"FB","date":"2014-09-17","open":75.96,"high":77.25,"low":75.57,"close":76.43,"volume":28693000,"adjusted":76.43}
{"symbol":"FB","date":"2014-09-18","open":76.77,"high":77.33,"low":76.52,"close":77,"volume":23031000,"adjusted":77}
{"symbol":"FB","date":"2014-09-19","open":77.4,"high":78.3,"low":76.44,"close":77.91,"volume":76671000,"adjusted":77.91}
{"symbol":"FB","date":"2014-09-22","open":77,"high":77.53,"low":75.95,"close":76.8,"volume":31961000,"adjusted":76.8}
{"symbol":"FB","date":"2014-09-23","open":76.33,"high":78.63,"low":76.04,"close":78.29,"volume":36814000,"adjusted":78.29}
{"symbol":"FB","date":"2014-09-24","open":78.1,"high":78.62,"low":77.51,"close":78.54,"volume":30680000,"adjusted":78.54}
{"symbol":"FB","date":"2014-09-25","open":78.6,"high":78.94,"low":77.13,"close":77.22,"volume":37533000,"adjusted":77.22}
{"symbol":"FB","date":"2014-09-26","open":77.59,"high":78.84,"low":77.33,"close":78.79,"volume":28872000,"adjusted":78.79}
{"symbol":"FB","date":"2014-09-29","open":78.12,"high":79.2,"low":77.91,"close":79,"volume":34031000,"adjusted":79}
{"symbol":"FB","date":"2014-09-30","open":79.35,"high":79.71,"low":78.6,"close":79.04,"volume":35899000,"adjusted":79.04}
{"symbol":"FB","date":"2014-10-01","open":78.78,"high":78.82,"low":75.9,"close":76.55,"volume":55090000,"adjusted":76.55}
{"symbol":"FB","date":"2014-10-02","open":76.57,"high":77.48,"low":75.64,"close":77.08,"volume":36488000,"adjusted":77.08}
{"symbol":"FB","date":"2014-10-03","open":77.76,"high":78.06,"low":77.26,"close":77.44,"volume":23340000,"adjusted":77.44}
{"symbol":"FB","date":"2014-10-06","open":77.19,"high":77.89,"low":76.85,"close":77.56,"volume":25729000,"adjusted":77.56}
{"symbol":"FB","date":"2014-10-07","open":77.05,"high":77.95,"low":76.24,"close":76.29,"volume":25317000,"adjusted":76.29}
{"symbol":"FB","date":"2014-10-08","open":76.18,"high":77.71,"low":75.1,"close":77.52,"volume":32976000,"adjusted":77.52}
{"symbol":"FB","date":"2014-10-09","open":77.28,"high":77.76,"low":75.85,"close":75.91,"volume":32487000,"adjusted":75.91}
{"symbol":"FB","date":"2014-10-10","open":75.59,"high":76.5,"low":72.76,"close":72.91,"volume":52146000,"adjusted":72.91}
{"symbol":"FB","date":"2014-10-13","open":73.23,"high":74.78,"low":72.52,"close":72.99,"volume":43938000,"adjusted":72.99}
{"symbol":"FB","date":"2014-10-14","open":74,"high":74.18,"low":72.05,"close":73.59,"volume":50299000,"adjusted":73.59}
{"symbol":"FB","date":"2014-10-15","open":71.69,"high":73.8,"low":70.32,"close":73.21,"volume":61528000,"adjusted":73.21}
{"symbol":"FB","date":"2014-10-16","open":70.79,"high":73.35,"low":70.58,"close":72.63,"volume":53529000,"adjusted":72.63}
{"symbol":"FB","date":"2014-10-17","open":74.23,"high":76,"low":73.75,"close":75.95,"volume":76342000,"adjusted":75.95}
{"symbol":"FB","date":"2014-10-20","open":75.6,"high":77.09,"low":75.38,"close":76.95,"volume":34701000,"adjusted":76.95}
{"symbol":"FB","date":"2014-10-21","open":77.56,"high":78.74,"low":77.15,"close":78.69,"volume":32252000,"adjusted":78.69}
{"symbol":"FB","date":"2014-10-22","open":78.82,"high":79.85,"low":78.01,"close":78.37,"volume":41862000,"adjusted":78.37}
{"symbol":"FB","date":"2014-10-23","open":79.38,"high":80.63,"low":79.01,"close":80.04,"volume":35056000,"adjusted":80.04}
{"symbol":"FB","date":"2014-10-24","open":80.2,"high":80.82,"low":79.32,"close":80.67,"volume":32248000,"adjusted":80.67}
{"symbol":"FB","date":"2014-10-27","open":80.74,"high":80.8,"low":79.76,"close":80.28,"volume":30169000,"adjusted":80.28}
{"symbol":"FB","date":"2014-10-28","open":80.18,"high":81.16,"low":79.57,"close":80.77,"volume":74212000,"adjusted":80.77}
{"symbol":"FB","date":"2014-10-29","open":75.45,"high":76.88,"low":74.78,"close":75.86,"volume":106120000,"adjusted":75.86}
{"symbol":"FB","date":"2014-10-30","open":75.05,"high":75.35,"low":72.9,"close":74.11,"volume":83270000,"adjusted":74.11}
{"symbol":"FB","date":"2014-10-31","open":74.93,"high":75.7,"low":74.45,"close":74.99,"volume":44544000,"adjusted":74.99}
{"symbol":"FB","date":"2014-11-03","open":75.47,"high":75.52,"low":73.7,"close":73.88,"volume":40727000,"adjusted":73.88}
{"symbol":"FB","date":"2014-11-04","open":74.23,"high":75.77,"low":73.65,"close":75.76,"volume":39326000,"adjusted":75.76}
{"symbol":"FB","date":"2014-11-05","open":76.51,"high":76.8,"low":74.42,"close":74.83,"volume":35913000,"adjusted":74.83}
{"symbol":"FB","date":"2014-11-06","open":74.89,"high":75.6,"low":74.31,"close":75.26,"volume":21383000,"adjusted":75.26}
{"symbol":"FB","date":"2014-11-07","open":75.39,"high":75.86,"low":75.02,"close":75.6,"volume":20774000,"adjusted":75.6}
{"symbol":"FB","date":"2014-11-10","open":75.36,"high":75.48,"low":74.61,"close":75,"volume":21575100,"adjusted":75}
{"symbol":"FB","date":"2014-11-11","open":74.95,"high":74.98,"low":74.03,"close":74.61,"volume":18715700,"adjusted":74.61}
{"symbol":"FB","date":"2014-11-12","open":74.28,"high":75.14,"low":73.54,"close":74.72,"volume":26536600,"adjusted":74.72}
{"symbol":"FB","date":"2014-11-13","open":74.74,"high":75.24,"low":73.64,"close":74.25,"volume":26448500,"adjusted":74.25}
{"symbol":"FB","date":"2014-11-14","open":74.27,"high":74.93,"low":74.04,"close":74.88,"volume":19476900,"adjusted":74.88}
{"symbol":"FB","date":"2014-11-17","open":74.88,"high":75.66,"low":73.88,"close":74.24,"volume":28701200,"adjusted":74.24}
{"symbol":"FB","date":"2014-11-18","open":74.45,"high":74.8,"low":73.9,"close":74.34,"volume":20690500,"adjusted":74.34}
{"symbol":"FB","date":"2014-11-19","open":74.01,"high":74.54,"low":73.11,"close":73.33,"volume":25441200,"adjusted":73.33}
{"symbol":"FB","date":"2014-11-20","open":72.8,"high":73.99,"low":72.51,"close":73.6,"volume":19154900,"adjusted":73.6}
{"symbol":"FB","date":"2014-11-21","open":74.5,"high":74.5,"low":73.5,"close":73.75,"volume":23060400,"adjusted":73.75}
{"symbol":"FB","date":"2014-11-24","open":73.54,"high":74.35,"low":73.35,"close":74.01,"volume":22103800,"adjusted":74.01}
{"symbol":"FB","date":"2014-11-25","open":74.21,"high":75.74,"low":74.13,"close":75.63,"volume":32250200,"adjusted":75.63}
{"symbol":"FB","date":"2014-11-26","open":75.53,"high":77.78,"low":75.51,"close":77.62,"volume":32695300,"adjusted":77.62}
{"symbol":"FB","date":"2014-11-28","open":77.67,"high":78.27,"low":77.23,"close":77.7,"volume":15992000,"adjusted":77.7}
{"symbol":"FB","date":"2014-12-01","open":77.26,"high":77.31,"low":74.8,"close":75.1,"volume":31789900,"adjusted":75.1}
{"symbol":"FB","date":"2014-12-02","open":75.33,"high":75.91,"low":75.04,"close":75.46,"volume":16773900,"adjusted":75.46}
{"symbol":"FB","date":"2014-12-03","open":75.38,"high":75.73,"low":74.4,"close":74.88,"volume":16689900,"adjusted":74.88}
{"symbol":"FB","date":"2014-12-04","open":74.83,"high":75.55,"low":74.66,"close":75.24,"volume":14362800,"adjusted":75.24}
{"symbol":"FB","date":"2014-12-05","open":75.8,"high":76.76,"low":75.36,"close":76.36,"volume":24306400,"adjusted":76.36}
{"symbol":"FB","date":"2014-12-08","open":76.18,"high":77.25,"low":75.4,"close":76.52,"volume":25733900,"adjusted":76.52}
{"symbol":"FB","date":"2014-12-09","open":75.2,"high":76.93,"low":74.78,"close":76.84,"volume":25358600,"adjusted":76.84}
{"symbol":"FB","date":"2014-12-10","open":76.65,"high":77.55,"low":76.07,"close":76.18,"volume":32210500,"adjusted":76.18}
{"symbol":"FB","date":"2014-12-11","open":76.52,"high":78.52,"low":76.48,"close":77.73,"volume":33462100,"adjusted":77.73}
{"symbol":"FB","date":"2014-12-12","open":77.16,"high":78.88,"low":77.02,"close":77.83,"volume":28091600,"adjusted":77.83}
{"symbol":"FB","date":"2014-12-15","open":78.46,"high":78.58,"low":76.56,"close":76.99,"volume":29396500,"adjusted":76.99}
{"symbol":"FB","date":"2014-12-16","open":76.19,"high":77.39,"low":74.59,"close":74.69,"volume":31554600,"adjusted":74.69}
{"symbol":"FB","date":"2014-12-17","open":75.01,"high":76.41,"low":74.9,"close":76.11,"volume":29203900,"adjusted":76.11}
{"symbol":"FB","date":"2014-12-18","open":76.89,"high":78.4,"low":76.51,"close":78.4,"volume":34222100,"adjusted":78.4}
{"symbol":"FB","date":"2014-12-19","open":78.75,"high":80,"low":78.33,"close":79.88,"volume":43335000,"adjusted":79.88}
{"symbol":"FB","date":"2014-12-22","open":80.08,"high":81.89,"low":80,"close":81.45,"volume":31395800,"adjusted":81.45}
{"symbol":"FB","date":"2014-12-23","open":82.02,"high":82.17,"low":80.4,"close":80.61,"volume":19865800,"adjusted":80.61}
{"symbol":"FB","date":"2014-12-24","open":81.03,"high":81.43,"low":80.75,"close":80.77,"volume":7685500,"adjusted":80.77}
{"symbol":"FB","date":"2014-12-26","open":81.02,"high":81.28,"low":80.51,"close":80.78,"volume":10647400,"adjusted":80.78}
{"symbol":"FB","date":"2014-12-29","open":80.49,"high":80.96,"low":79.71,"close":80.02,"volume":14134700,"adjusted":80.02}
{"symbol":"FB","date":"2014-12-30","open":79.85,"high":80.59,"low":79.1,"close":79.22,"volume":14370800,"adjusted":79.22}
{"symbol":"FB","date":"2014-12-31","open":79.54,"high":79.8,"low":77.86,"close":78.02,"volume":19935400,"adjusted":78.02}
{"symbol":"FB","date":"2015-01-02","open":78.58,"high":78.93,"low":77.7,"close":78.45,"volume":18177500,"adjusted":78.45}
{"symbol":"FB","date":"2015-01-05","open":77.98,"high":79.25,"low":76.86,"close":77.19,"volume":26452200,"adjusted":77.19}
{"symbol":"FB","date":"2015-01-06","open":77.23,"high":77.59,"low":75.36,"close":76.15,"volume":27399300,"adjusted":76.15}
{"symbol":"FB","date":"2015-01-07","open":76.76,"high":77.36,"low":75.82,"close":76.15,"volume":22045300,"adjusted":76.15}
{"symbol":"FB","date":"2015-01-08","open":76.74,"high":78.23,"low":76.08,"close":78.18,"volume":23961000,"adjusted":78.18}
{"symbol":"FB","date":"2015-01-09","open":78.2,"high":78.62,"low":77.2,"close":77.74,"volume":21157000,"adjusted":77.74}
{"symbol":"FB","date":"2015-01-12","open":77.84,"high":78,"low":76.21,"close":76.72,"volume":19190200,"adjusted":76.72}
{"symbol":"FB","date":"2015-01-13","open":77.23,"high":78.08,"low":75.85,"close":76.45,"volume":25179600,"adjusted":76.45}
{"symbol":"FB","date":"2015-01-14","open":76.42,"high":77.2,"low":76.03,"close":76.28,"volume":25741000,"adjusted":76.28}
{"symbol":"FB","date":"2015-01-15","open":76.4,"high":76.57,"low":73.54,"close":74.05,"volume":34134000,"adjusted":74.05}
{"symbol":"FB","date":"2015-01-16","open":74.04,"high":75.32,"low":73.84,"close":75.18,"volume":21791500,"adjusted":75.18}
{"symbol":"FB","date":"2015-01-20","open":75.72,"high":76.31,"low":74.82,"close":76.24,"volume":22821600,"adjusted":76.24}
{"symbol":"FB","date":"2015-01-21","open":76.16,"high":77.3,"low":75.85,"close":76.74,"volume":25096700,"adjusted":76.74}
{"symbol":"FB","date":"2015-01-22","open":77.17,"high":77.75,"low":76.68,"close":77.65,"volume":19519500,"adjusted":77.65}
{"symbol":"FB","date":"2015-01-23","open":77.65,"high":78.19,"low":77.04,"close":77.83,"volume":16746500,"adjusted":77.83}
{"symbol":"FB","date":"2015-01-26","open":77.98,"high":78.47,"low":77.29,"close":77.5,"volume":19260800,"adjusted":77.5}
{"symbol":"FB","date":"2015-01-27","open":76.71,"high":76.88,"low":75.63,"close":75.78,"volume":20110000,"adjusted":75.78}
{"symbol":"FB","date":"2015-01-28","open":76.9,"high":77.64,"low":76,"close":76.24,"volume":53306400,"adjusted":76.24}
{"symbol":"FB","date":"2015-01-29","open":76.85,"high":78.02,"low":74.21,"close":78,"volume":61293500,"adjusted":78}
{"symbol":"FB","date":"2015-01-30","open":78,"high":78.16,"low":75.75,"close":75.91,"volume":42649500,"adjusted":75.91}
{"symbol":"FB","date":"2015-02-02","open":76.11,"high":76.14,"low":73.75,"close":74.99,"volume":41955300,"adjusted":74.99}
{"symbol":"FB","date":"2015-02-03","open":75.19,"high":75.58,"low":73.86,"close":75.4,"volume":26957700,"adjusted":75.4}
{"symbol":"FB","date":"2015-02-04","open":75.09,"high":76.35,"low":75.01,"close":75.63,"volume":20277400,"adjusted":75.63}
{"symbol":"FB","date":"2015-02-05","open":75.71,"high":75.98,"low":75.21,"close":75.61,"volume":15062600,"adjusted":75.61}
{"symbol":"FB","date":"2015-02-06","open":75.68,"high":75.7,"low":74.25,"close":74.47,"volume":21211000,"adjusted":74.47}
{"symbol":"FB","date":"2015-02-09","open":74.05,"high":74.83,"low":73.45,"close":74.44,"volume":16194300,"adjusted":74.44}
{"symbol":"FB","date":"2015-02-10","open":74.85,"high":75.34,"low":74.5,"close":75.19,"volume":15811300,"adjusted":75.19}
{"symbol":"FB","date":"2015-02-11","open":75.09,"high":76.75,"low":75.03,"close":76.51,"volume":20877400,"adjusted":76.51}
{"symbol":"FB","date":"2015-02-12","open":76.86,"high":76.87,"low":75.89,"close":76.23,"volume":17235000,"adjusted":76.23}
{"symbol":"FB","date":"2015-02-13","open":76.46,"high":76.48,"low":75.5,"close":75.74,"volume":18621900,"adjusted":75.74}
{"symbol":"FB","date":"2015-02-17","open":75.3,"high":76.91,"low":75.08,"close":75.6,"volume":25254400,"adjusted":75.6}
{"symbol":"FB","date":"2015-02-18","open":75.94,"high":76.9,"low":75.45,"close":76.71,"volume":22426400,"adjusted":76.71}
{"symbol":"FB","date":"2015-02-19","open":76.99,"high":79.84,"low":76.95,"close":79.42,"volume":45851200,"adjusted":79.42}
{"symbol":"FB","date":"2015-02-20","open":79.55,"high":80.34,"low":79.2,"close":79.9,"volume":36931700,"adjusted":79.9}
{"symbol":"FB","date":"2015-02-23","open":79.96,"high":80.19,"low":78.38,"close":78.84,"volume":24139100,"adjusted":78.84}
{"symbol":"FB","date":"2015-02-24","open":78.5,"high":79.48,"low":78.1,"close":78.45,"volume":18897100,"adjusted":78.45}
{"symbol":"FB","date":"2015-02-25","open":78.5,"high":80.2,"low":78.5,"close":79.56,"volume":25593800,"adjusted":79.56}
{"symbol":"FB","date":"2015-02-26","open":79.88,"high":81.37,"low":79.72,"close":80.41,"volume":31111900,"adjusted":80.41}
{"symbol":"FB","date":"2015-02-27","open":80.68,"high":81.23,"low":78.62,"close":78.97,"volume":30739200,"adjusted":78.97}
{"symbol":"FB","date":"2015-03-02","open":79,"high":79.86,"low":78.52,"close":79.75,"volume":21662500,"adjusted":79.75}
{"symbol":"FB","date":"2015-03-03","open":79.61,"high":79.7,"low":78.52,"close":79.6,"volume":18635000,"adjusted":79.6}
{"symbol":"FB","date":"2015-03-04","open":79.3,"high":81.15,"low":78.85,"close":80.9,"volume":28126700,"adjusted":80.9}
{"symbol":"FB","date":"2015-03-05","open":81.23,"high":81.99,"low":81.05,"close":81.21,"volume":27825700,"adjusted":81.21}
{"symbol":"FB","date":"2015-03-06","open":80.9,"high":81.33,"low":79.83,"close":80.01,"volume":24488600,"adjusted":80.01}
{"symbol":"FB","date":"2015-03-09","open":79.68,"high":79.91,"low":78.63,"close":79.44,"volume":18925100,"adjusted":79.44}
{"symbol":"FB","date":"2015-03-10","open":78.5,"high":79.26,"low":77.55,"close":77.55,"volume":23067100,"adjusted":77.55}
{"symbol":"FB","date":"2015-03-11","open":77.8,"high":78.43,"low":77.26,"close":77.57,"volume":20215700,"adjusted":77.57}
{"symbol":"FB","date":"2015-03-12","open":78.1,"high":79.05,"low":77.91,"close":78.93,"volume":16093300,"adjusted":78.93}
{"symbol":"FB","date":"2015-03-13","open":78.6,"high":79.38,"low":77.68,"close":78.05,"volume":18557300,"adjusted":78.05}
{"symbol":"FB","date":"2015-03-16","open":77.96,"high":78.12,"low":77.36,"close":78.07,"volume":19305400,"adjusted":78.07}
{"symbol":"FB","date":"2015-03-17","open":78.36,"high":79.78,"low":78.34,"close":79.36,"volume":22170000,"adjusted":79.36}
{"symbol":"FB","date":"2015-03-18","open":79.25,"high":81.24,"low":79.17,"close":80.91,"volume":36912400,"adjusted":80.91}
{"symbol":"FB","date":"2015-03-19","open":81.12,"high":83,"low":81,"close":82.75,"volume":42099500,"adjusted":82.75}
{"symbol":"FB","date":"2015-03-20","open":83.39,"high":84.6,"low":83.07,"close":83.8,"volume":44466300,"adjusted":83.8}
{"symbol":"FB","date":"2015-03-23","open":83.92,"high":84.96,"low":83.3,"close":84.43,"volume":27357300,"adjusted":84.43}
{"symbol":"FB","date":"2015-03-24","open":84.71,"high":86.07,"low":84.52,"close":85.31,"volume":32576500,"adjusted":85.31}
{"symbol":"FB","date":"2015-03-25","open":85.5,"high":85.52,"low":82.92,"close":82.92,"volume":37436100,"adjusted":82.92}
{"symbol":"FB","date":"2015-03-26","open":82.72,"high":83.77,"low":82.14,"close":83.01,"volume":32794800,"adjusted":83.01}
{"symbol":"FB","date":"2015-03-27","open":83.38,"high":83.95,"low":82.88,"close":83.3,"volume":18372600,"adjusted":83.3}
{"symbol":"FB","date":"2015-03-30","open":83.81,"high":84.34,"low":82.41,"close":83.2,"volume":24527700,"adjusted":83.2}
{"symbol":"FB","date":"2015-03-31","open":82.9,"high":83.5,"low":82.21,"close":82.22,"volume":19734300,"adjusted":82.22}
{"symbol":"FB","date":"2015-04-01","open":82.5,"high":82.72,"low":80.87,"close":81.67,"volume":22058200,"adjusted":81.67}
{"symbol":"FB","date":"2015-04-02","open":82.25,"high":82.56,"low":81.44,"close":81.56,"volume":19664100,"adjusted":81.56}
{"symbol":"FB","date":"2015-04-06","open":80.8,"high":82.81,"low":80.8,"close":82.44,"volume":19062900,"adjusted":82.44}
{"symbol":"FB","date":"2015-04-07","open":82.65,"high":83.42,"low":82.22,"close":82.32,"volume":17467000,"adjusted":82.32}
{"symbol":"FB","date":"2015-04-08","open":82.63,"high":83.1,"low":81.84,"close":82.28,"volume":18966700,"adjusted":82.28}
{"symbol":"FB","date":"2015-04-09","open":82.5,"high":82.8,"low":81.71,"close":82.17,"volume":15927300,"adjusted":82.17}
{"symbol":"FB","date":"2015-04-10","open":82.21,"high":82.61,"low":81.91,"close":82.04,"volume":12529700,"adjusted":82.04}
{"symbol":"FB","date":"2015-04-13","open":81.93,"high":83.94,"low":81.92,"close":83.01,"volume":26883100,"adjusted":83.01}
{"symbol":"FB","date":"2015-04-14","open":83.17,"high":83.69,"low":82.44,"close":83.52,"volume":19634200,"adjusted":83.52}
{"symbol":"FB","date":"2015-04-15","open":83.55,"high":83.66,"low":82.27,"close":82.71,"volume":22390900,"adjusted":82.71}
{"symbol":"FB","date":"2015-04-16","open":82.47,"high":83.07,"low":82.15,"close":82.31,"volume":13769700,"adjusted":82.31}
{"symbol":"FB","date":"2015-04-17","open":81.48,"high":82.11,"low":80.37,"close":80.78,"volume":24215000,"adjusted":80.78}
{"symbol":"FB","date":"2015-04-20","open":81.54,"high":83.15,"low":81.24,"close":83.09,"volume":28796800,"adjusted":83.09}
{"symbol":"FB","date":"2015-04-21","open":84,"high":84.49,"low":83.54,"close":83.62,"volume":27171900,"adjusted":83.62}
{"symbol":"FB","date":"2015-04-22","open":84.32,"high":84.74,"low":83.65,"close":84.63,"volume":45548000,"adjusted":84.63}
{"symbol":"FB","date":"2015-04-23","open":84.1,"high":85.59,"low":82.41,"close":82.41,"volume":73728100,"adjusted":82.41}
{"symbol":"FB","date":"2015-04-24","open":82.77,"high":82.94,"low":81.48,"close":81.53,"volume":29660400,"adjusted":81.53}
{"symbol":"FB","date":"2015-04-27","open":81.87,"high":82.93,"low":81.63,"close":81.91,"volume":25446000,"adjusted":81.91}
{"symbol":"FB","date":"2015-04-28","open":81.83,"high":81.9,"low":80.23,"close":80.68,"volume":23775300,"adjusted":80.68}
{"symbol":"FB","date":"2015-04-29","open":80.01,"high":81.39,"low":79.52,"close":80.47,"volume":26430300,"adjusted":80.47}
{"symbol":"FB","date":"2015-04-30","open":80.01,"high":80.96,"low":78.32,"close":78.77,"volume":28999000,"adjusted":78.77}
{"symbol":"FB","date":"2015-05-01","open":79.24,"high":79.76,"low":78.11,"close":78.99,"volume":24136400,"adjusted":78.99}
{"symbol":"FB","date":"2015-05-04","open":79.33,"high":79.69,"low":78.63,"close":78.81,"volume":14692000,"adjusted":78.81}
{"symbol":"FB","date":"2015-05-05","open":78.55,"high":78.8,"low":77.22,"close":77.56,"volume":22311300,"adjusted":77.56}
{"symbol":"FB","date":"2015-05-06","open":77.97,"high":78.81,"low":77.05,"close":78.1,"volume":28663000,"adjusted":78.1}
{"symbol":"FB","date":"2015-05-07","open":78,"high":78.94,"low":77.56,"close":78.43,"volume":19749400,"adjusted":78.43}
{"symbol":"FB","date":"2015-05-08","open":79.1,"high":79.23,"low":78.03,"close":78.51,"volume":19943600,"adjusted":78.51}
{"symbol":"FB","date":"2015-05-11","open":78.48,"high":79.03,"low":77.93,"close":78.01,"volume":18874100,"adjusted":78.01}
{"symbol":"FB","date":"2015-05-12","open":77.87,"high":77.89,"low":76.79,"close":77.46,"volume":21285300,"adjusted":77.46}
{"symbol":"FB","date":"2015-05-13","open":77.72,"high":78.53,"low":77.65,"close":78.44,"volume":21512300,"adjusted":78.44}
{"symbol":"FB","date":"2015-05-14","open":78.94,"high":81.85,"low":78.67,"close":81.37,"volume":49438000,"adjusted":81.37}
{"symbol":"FB","date":"2015-05-15","open":81.41,"high":81.52,"low":80.18,"close":80.42,"volume":27069900,"adjusted":80.42}
{"symbol":"FB","date":"2015-05-18","open":80.33,"high":81.38,"low":80.23,"close":80.88,"volume":21613700,"adjusted":80.88}
{"symbol":"FB","date":"2015-05-19","open":81.25,"high":81.69,"low":80.55,"close":80.63,"volume":17955400,"adjusted":80.63}
{"symbol":"FB","date":"2015-05-20","open":80.47,"high":81.1,"low":79.46,"close":80.55,"volume":23056900,"adjusted":80.55}
{"symbol":"FB","date":"2015-05-21","open":80.19,"high":80.92,"low":80.08,"close":80.48,"volume":13402700,"adjusted":80.48}
{"symbol":"FB","date":"2015-05-22","open":80.35,"high":81.31,"low":80.25,"close":80.54,"volume":19567900,"adjusted":80.54}
{"symbol":"FB","date":"2015-05-26","open":80.43,"high":80.6,"low":79.08,"close":79.33,"volume":16321300,"adjusted":79.33}
{"symbol":"FB","date":"2015-05-27","open":79.6,"high":80.66,"low":79.43,"close":80.55,"volume":14160900,"adjusted":80.55}
{"symbol":"FB","date":"2015-05-28","open":80.25,"high":81.07,"low":80,"close":80.15,"volume":11982000,"adjusted":80.15}
{"symbol":"FB","date":"2015-05-29","open":79.95,"high":80.07,"low":78.88,"close":79.19,"volume":16134600,"adjusted":79.19}
{"symbol":"FB","date":"2015-06-01","open":79.3,"high":80.38,"low":78.66,"close":80.29,"volume":18119000,"adjusted":80.29}
{"symbol":"FB","date":"2015-06-02","open":79.76,"high":81.35,"low":79.56,"close":80.44,"volume":18923300,"adjusted":80.44}
{"symbol":"FB","date":"2015-06-03","open":81.35,"high":82.53,"low":81.25,"close":82.44,"volume":31594700,"adjusted":82.44}
{"symbol":"FB","date":"2015-06-04","open":82.14,"high":82.95,"low":81.51,"close":82.05,"volume":20863900,"adjusted":82.05}
{"symbol":"FB","date":"2015-06-05","open":81.87,"high":82.46,"low":81.51,"close":82.14,"volume":16143100,"adjusted":82.14}
{"symbol":"FB","date":"2015-06-08","open":81.82,"high":82,"low":80.13,"close":80.67,"volume":16915500,"adjusted":80.67}
{"symbol":"FB","date":"2015-06-09","open":80.6,"high":81.19,"low":79.32,"close":80.67,"volume":16497500,"adjusted":80.67}
{"symbol":"FB","date":"2015-06-10","open":80.83,"high":82.6,"low":80.81,"close":82.16,"volume":21531200,"adjusted":82.16}
{"symbol":"FB","date":"2015-06-11","open":82.31,"high":82.9,"low":81.36,"close":81.83,"volume":18656800,"adjusted":81.83}
{"symbol":"FB","date":"2015-06-12","open":81.37,"high":82.09,"low":81.2,"close":81.53,"volume":11417900,"adjusted":81.53}
{"symbol":"FB","date":"2015-06-15","open":80.55,"high":80.93,"low":80.07,"close":80.71,"volume":18805100,"adjusted":80.71}
{"symbol":"FB","date":"2015-06-16","open":80.82,"high":81.51,"low":80.45,"close":81.06,"volume":13693700,"adjusted":81.06}
{"symbol":"FB","date":"2015-06-17","open":81.76,"high":82.22,"low":81.34,"close":81.79,"volume":18350300,"adjusted":81.79}
{"symbol":"FB","date":"2015-06-18","open":81.64,"high":83.19,"low":81.57,"close":82.91,"volume":26782600,"adjusted":82.91}
{"symbol":"FB","date":"2015-06-19","open":82.83,"high":82.98,"low":82.12,"close":82.51,"volume":23353200,"adjusted":82.51}
{"symbol":"FB","date":"2015-06-22","open":83.41,"high":84.97,"low":83.31,"close":84.74,"volume":29383100,"adjusted":84.74}
{"symbol":"FB","date":"2015-06-23","open":84.96,"high":87.97,"low":84.76,"close":87.88,"volume":50667900,"adjusted":87.88}
{"symbol":"FB","date":"2015-06-24","open":87.66,"high":89.25,"low":87.45,"close":88.86,"volume":41370200,"adjusted":88.86}
{"symbol":"FB","date":"2015-06-25","open":89.26,"high":89.4,"low":87.84,"close":87.98,"volume":27302000,"adjusted":87.98}
{"symbol":"FB","date":"2015-06-26","open":88.12,"high":88.34,"low":86.83,"close":88.01,"volume":38214600,"adjusted":88.01}
{"symbol":"FB","date":"2015-06-29","open":86.61,"high":87.5,"low":85.73,"close":85.8,"volume":35957900,"adjusted":85.8}
{"symbol":"FB","date":"2015-06-30","open":86.6,"high":86.7,"low":85.57,"close":85.77,"volume":23016500,"adjusted":85.77}
{"symbol":"FB","date":"2015-07-01","open":86.77,"high":87.95,"low":86.49,"close":86.91,"volume":25260000,"adjusted":86.91}
{"symbol":"FB","date":"2015-07-02","open":87.4,"high":87.44,"low":86.34,"close":87.29,"volume":16908800,"adjusted":87.29}
{"symbol":"FB","date":"2015-07-06","open":86.49,"high":88.19,"low":86.39,"close":87.55,"volume":24635900,"adjusted":87.55}
{"symbol":"FB","date":"2015-07-07","open":87.8,"high":87.85,"low":85.23,"close":87.22,"volume":33059900,"adjusted":87.22}
{"symbol":"FB","date":"2015-07-08","open":86.29,"high":86.75,"low":85.45,"close":85.65,"volume":24399300,"adjusted":85.65}
{"symbol":"FB","date":"2015-07-09","open":86.73,"high":87.6,"low":85.65,"close":85.88,"volume":23144200,"adjusted":85.88}
{"symbol":"FB","date":"2015-07-10","open":87.35,"high":88.22,"low":86.77,"close":87.95,"volume":23245900,"adjusted":87.95}
{"symbol":"FB","date":"2015-07-13","open":88.66,"high":90.22,"low":88.42,"close":90.1,"volume":29976700,"adjusted":90.1}
{"symbol":"FB","date":"2015-07-14","open":90.46,"high":90.8,"low":89.65,"close":89.68,"volume":26627800,"adjusted":89.68}
{"symbol":"FB","date":"2015-07-15","open":90,"high":90.99,"low":89.42,"close":89.76,"volume":30886600,"adjusted":89.76}
{"symbol":"FB","date":"2015-07-16","open":90.28,"high":90.86,"low":89.77,"close":90.85,"volume":21804100,"adjusted":90.85}
{"symbol":"FB","date":"2015-07-17","open":92.55,"high":95.39,"low":92.54,"close":94.97,"volume":54001600,"adjusted":94.97}
{"symbol":"FB","date":"2015-07-20","open":95.85,"high":98.6,"low":95.36,"close":97.91,"volume":54860500,"adjusted":97.91}
{"symbol":"FB","date":"2015-07-21","open":98.95,"high":99.24,"low":97.14,"close":98.39,"volume":39453300,"adjusted":98.39}
{"symbol":"FB","date":"2015-07-22","open":96.74,"high":97.58,"low":95.92,"close":97.04,"volume":28299500,"adjusted":97.04}
{"symbol":"FB","date":"2015-07-23","open":96.96,"high":97.45,"low":94.81,"close":95.44,"volume":29418800,"adjusted":95.44}
{"symbol":"FB","date":"2015-07-24","open":97.35,"high":97.76,"low":95.88,"close":96.95,"volume":33444900,"adjusted":96.95}
{"symbol":"FB","date":"2015-07-27","open":96.58,"high":96.61,"low":93.83,"close":94.17,"volume":38585400,"adjusted":94.17}
{"symbol":"FB","date":"2015-07-28","open":94.84,"high":95.56,"low":93.31,"close":95.29,"volume":35236000,"adjusted":95.29}
{"symbol":"FB","date":"2015-07-29","open":96.32,"high":97.28,"low":94.74,"close":96.99,"volume":64648300,"adjusted":96.99}
{"symbol":"FB","date":"2015-07-30","open":94.91,"high":95.81,"low":91.8,"close":95.21,"volume":86211300,"adjusted":95.21}
{"symbol":"FB","date":"2015-07-31","open":94.95,"high":96.33,"low":93.95,"close":94.01,"volume":46509000,"adjusted":94.01}
{"symbol":"FB","date":"2015-08-03","open":93.53,"high":95.08,"low":92.8,"close":94.14,"volume":29343100,"adjusted":94.14}
{"symbol":"FB","date":"2015-08-04","open":93.79,"high":94.73,"low":93.33,"close":94.06,"volume":20136000,"adjusted":94.06}
{"symbol":"FB","date":"2015-08-05","open":95.25,"high":97.09,"low":95.18,"close":96.44,"volume":29813200,"adjusted":96.44}
{"symbol":"FB","date":"2015-08-06","open":97.18,"high":98.74,"low":94.42,"close":95.12,"volume":42271300,"adjusted":95.12}
{"symbol":"FB","date":"2015-08-07","open":95.38,"high":95.4,"low":93.61,"close":94.3,"volume":23199100,"adjusted":94.3}
{"symbol":"FB","date":"2015-08-10","open":95.68,"high":95.9,"low":93.63,"close":94.15,"volume":21624200,"adjusted":94.15}
{"symbol":"FB","date":"2015-08-11","open":93.73,"high":94.76,"low":92.9,"close":93.62,"volume":22491000,"adjusted":93.62}
{"symbol":"FB","date":"2015-08-12","open":92.7,"high":94.44,"low":91.19,"close":94.19,"volume":27050500,"adjusted":94.19}
{"symbol":"FB","date":"2015-08-13","open":94.05,"high":94.73,"low":93.35,"close":93.43,"volume":17451800,"adjusted":93.43}
{"symbol":"FB","date":"2015-08-14","open":93.54,"high":94.72,"low":93.21,"close":94.42,"volume":15929700,"adjusted":94.42}
{"symbol":"FB","date":"2015-08-17","open":94.42,"high":94.46,"low":93.39,"close":93.93,"volume":18313500,"adjusted":93.93}
{"symbol":"FB","date":"2015-08-18","open":94.08,"high":95.85,"low":94.04,"close":95.17,"volume":22278800,"adjusted":95.17}
{"symbol":"FB","date":"2015-08-19","open":94.63,"high":96.1,"low":94.16,"close":95.31,"volume":23156500,"adjusted":95.31}
{"symbol":"FB","date":"2015-08-20","open":93.54,"high":94.77,"low":90.46,"close":90.56,"volume":44598200,"adjusted":90.56}
{"symbol":"FB","date":"2015-08-21","open":87.52,"high":89.18,"low":85.61,"close":86.06,"volume":62778700,"adjusted":86.06}
{"symbol":"FB","date":"2015-08-24","open":77.03,"high":82.09,"low":72,"close":82.09,"volume":83710700,"adjusted":82.09}
{"symbol":"FB","date":"2015-08-25","open":86.95,"high":87.67,"low":83,"close":83,"volume":52021200,"adjusted":83}
{"symbol":"FB","date":"2015-08-26","open":85.95,"high":87.46,"low":83.26,"close":87.19,"volume":45124300,"adjusted":87.19}
{"symbol":"FB","date":"2015-08-27","open":89.1,"high":90.06,"low":87.19,"close":89.73,"volume":42431400,"adjusted":89.73}
{"symbol":"FB","date":"2015-08-28","open":89.88,"high":91.48,"low":89.79,"close":91.01,"volume":33215900,"adjusted":91.01}
{"symbol":"FB","date":"2015-08-31","open":90.6,"high":91.05,"low":88.89,"close":89.43,"volume":32850700,"adjusted":89.43}
{"symbol":"FB","date":"2015-09-01","open":86.85,"high":89.39,"low":86.5,"close":87.23,"volume":36097400,"adjusted":87.23}
{"symbol":"FB","date":"2015-09-02","open":88.81,"high":89.89,"low":87.63,"close":89.89,"volume":27190500,"adjusted":89.89}
{"symbol":"FB","date":"2015-09-03","open":89.76,"high":89.82,"low":87.73,"close":88.15,"volume":27048200,"adjusted":88.15}
{"symbol":"FB","date":"2015-09-04","open":87.2,"high":88.39,"low":86.7,"close":88.26,"volume":27328700,"adjusted":88.26}
{"symbol":"FB","date":"2015-09-08","open":89.69,"high":90.24,"low":88.83,"close":89.53,"volume":27012500,"adjusted":89.53}
{"symbol":"FB","date":"2015-09-09","open":90.78,"high":91.98,"low":90.17,"close":90.44,"volume":32551100,"adjusted":90.44}
{"symbol":"FB","date":"2015-09-10","open":90.07,"high":92.06,"low":89.63,"close":91.98,"volume":26437400,"adjusted":91.98}
{"symbol":"FB","date":"2015-09-11","open":91.68,"high":92.08,"low":91.13,"close":92.05,"volume":21185000,"adjusted":92.05}
{"symbol":"FB","date":"2015-09-14","open":92.31,"high":92.62,"low":91.6,"close":92.31,"volume":20127900,"adjusted":92.31}
{"symbol":"FB","date":"2015-09-15","open":92.37,"high":93.25,"low":91.79,"close":92.9,"volume":18859400,"adjusted":92.9}
{"symbol":"FB","date":"2015-09-16","open":92.9,"high":93.6,"low":92.63,"close":93.45,"volume":16321200,"adjusted":93.45}
{"symbol":"FB","date":"2015-09-17","open":93.37,"high":95.51,"low":92.9,"close":94.34,"volume":27841800,"adjusted":94.34}
{"symbol":"FB","date":"2015-09-18","open":93.2,"high":95.19,"low":93.05,"close":94.4,"volume":62300000,"adjusted":94.4}
{"symbol":"FB","date":"2015-09-21","open":94.62,"high":96.49,"low":94.52,"close":95.55,"volume":28790000,"adjusted":95.55}
{"symbol":"FB","date":"2015-09-22","open":93.77,"high":94.68,"low":91.92,"close":92.96,"volume":36888900,"adjusted":92.96}
{"symbol":"FB","date":"2015-09-23","open":93.4,"high":94.32,"low":92.8,"close":93.97,"volume":21701400,"adjusted":93.97}
{"symbol":"FB","date":"2015-09-24","open":93.06,"high":94.77,"low":92.24,"close":94.41,"volume":29106000,"adjusted":94.41}
{"symbol":"FB","date":"2015-09-25","open":95.79,"high":95.85,"low":92.06,"close":92.77,"volume":28961600,"adjusted":92.77}
{"symbol":"FB","date":"2015-09-28","open":92.08,"high":92.29,"low":88.18,"close":89.21,"volume":41199900,"adjusted":89.21}
{"symbol":"FB","date":"2015-09-29","open":89.1,"high":90.06,"low":85.72,"close":86.67,"volume":42281800,"adjusted":86.67}
{"symbol":"FB","date":"2015-09-30","open":88.44,"high":90.02,"low":88.01,"close":89.9,"volume":36169100,"adjusted":89.9}
{"symbol":"FB","date":"2015-10-01","open":90.05,"high":90.95,"low":88.36,"close":90.95,"volume":29283700,"adjusted":90.95}
{"symbol":"FB","date":"2015-10-02","open":88.9,"high":92.2,"low":88.37,"close":92.07,"volume":37881700,"adjusted":92.07}
{"symbol":"FB","date":"2015-10-05","open":92.94,"high":94.27,"low":92.66,"close":94.01,"volume":27292500,"adjusted":94.01}
{"symbol":"FB","date":"2015-10-06","open":94.08,"high":94.17,"low":92.34,"close":92.8,"volume":22172800,"adjusted":92.8}
{"symbol":"FB","date":"2015-10-07","open":93.11,"high":93.66,"low":91.37,"close":92.4,"volume":24129300,"adjusted":92.4}
{"symbol":"FB","date":"2015-10-08","open":91.89,"high":93.22,"low":90.47,"close":92.47,"volume":27290500,"adjusted":92.47}
{"symbol":"FB","date":"2015-10-09","open":92.9,"high":93.74,"low":92.24,"close":93.24,"volume":20012900,"adjusted":93.24}
{"symbol":"FB","date":"2015-10-12","open":93.32,"high":94.6,"low":92.67,"close":94.26,"volume":18449600,"adjusted":94.26}
{"symbol":"FB","date":"2015-10-13","open":93.66,"high":95.37,"low":93.55,"close":94.12,"volume":19480300,"adjusted":94.12}
{"symbol":"FB","date":"2015-10-14","open":94.08,"high":95.2,"low":93.61,"close":94.07,"volume":19253400,"adjusted":94.07}
{"symbol":"FB","date":"2015-10-15","open":94.99,"high":96.3,"low":94.9,"close":95.96,"volume":27557500,"adjusted":95.96}
{"symbol":"FB","date":"2015-10-16","open":96.18,"high":97.59,"low":95.35,"close":97.54,"volume":25412900,"adjusted":97.54}
{"symbol":"FB","date":"2015-10-19","open":97.18,"high":98.57,"low":96.92,"close":98.47,"volume":23729900,"adjusted":98.47}
{"symbol":"FB","date":"2015-10-20","open":98.73,"high":99.59,"low":96.56,"close":97,"volume":30700500,"adjusted":97}
{"symbol":"FB","date":"2015-10-21","open":97.37,"high":98.18,"low":96.47,"close":97.11,"volume":21917800,"adjusted":97.11}
{"symbol":"FB","date":"2015-10-22","open":97.79,"high":99.73,"low":97.55,"close":99.67,"volume":26392100,"adjusted":99.67}
{"symbol":"FB","date":"2015-10-23","open":101.91,"high":102.85,"low":100.16,"close":102.19,"volume":42809700,"adjusted":102.19}
{"symbol":"FB","date":"2015-10-26","open":102.2,"high":103.81,"low":101.55,"close":103.77,"volume":25961200,"adjusted":103.77}
{"symbol":"FB","date":"2015-10-27","open":102.94,"high":104.1,"low":102.4,"close":103.7,"volume":23795500,"adjusted":103.7}
{"symbol":"FB","date":"2015-10-28","open":103.9,"high":104.48,"low":102.92,"close":104.2,"volume":24081500,"adjusted":104.2}
{"symbol":"FB","date":"2015-10-29","open":103.96,"high":105.12,"low":103.52,"close":104.88,"volume":20316700,"adjusted":104.88}
{"symbol":"FB","date":"2015-10-30","open":104.51,"high":104.72,"low":101.65,"close":101.97,"volume":33487100,"adjusted":101.97}
{"symbol":"FB","date":"2015-11-02","open":101.72,"high":103.47,"low":101.18,"close":103.31,"volume":24003900,"adjusted":103.31}
{"symbol":"FB","date":"2015-11-03","open":103.22,"high":103.65,"low":102.4,"close":102.58,"volume":21242300,"adjusted":102.58}
{"symbol":"FB","date":"2015-11-04","open":103.19,"high":104.14,"low":102.48,"close":103.94,"volume":43469300,"adjusted":103.94}
{"symbol":"FB","date":"2015-11-05","open":108.8,"high":110.65,"low":107.95,"close":108.76,"volume":63232900,"adjusted":108.76}
{"symbol":"FB","date":"2015-11-06","open":108.04,"high":108.74,"low":105.91,"close":107.1,"volume":35084300,"adjusted":107.1}
{"symbol":"FB","date":"2015-11-09","open":107,"high":108.25,"low":105.86,"close":106.49,"volume":26383500,"adjusted":106.49}
{"symbol":"FB","date":"2015-11-10","open":105.96,"high":108.15,"low":105.24,"close":107.91,"volume":25031700,"adjusted":107.91}
{"symbol":"FB","date":"2015-11-11","open":108.27,"high":109.87,"low":107.11,"close":109.01,"volume":25057100,"adjusted":109.01}
{"symbol":"FB","date":"2015-11-12","open":108.48,"high":109.39,"low":108,"close":108.02,"volume":20924700,"adjusted":108.02}
{"symbol":"FB","date":"2015-11-13","open":107.71,"high":108.25,"low":103.83,"close":103.95,"volume":30278400,"adjusted":103.95}
{"symbol":"FB","date":"2015-11-16","open":103.32,"high":104.17,"low":100.47,"close":104.04,"volume":49309200,"adjusted":104.04}
{"symbol":"FB","date":"2015-11-17","open":104.62,"high":106.2,"low":104.14,"close":105.13,"volume":26807200,"adjusted":105.13}
{"symbol":"FB","date":"2015-11-18","open":105.8,"high":107.88,"low":105.39,"close":107.77,"volume":23836500,"adjusted":107.77}
{"symbol":"FB","date":"2015-11-19","open":107.36,"high":107.73,"low":105.95,"close":106.26,"volume":25520600,"adjusted":106.26}
{"symbol":"FB","date":"2015-11-20","open":106.84,"high":107.87,"low":106.62,"close":107.32,"volume":22129600,"adjusted":107.32}
{"symbol":"FB","date":"2015-11-23","open":107.19,"high":107.47,"low":106.08,"close":106.95,"volume":19897200,"adjusted":106.95}
{"symbol":"FB","date":"2015-11-24","open":106,"high":106.49,"low":104.39,"close":105.74,"volume":23577300,"adjusted":105.74}
{"symbol":"FB","date":"2015-11-25","open":106.33,"high":106.6,"low":105.1,"close":105.41,"volume":15150800,"adjusted":105.41}
{"symbol":"FB","date":"2015-11-27","open":105.78,"high":105.96,"low":104.86,"close":105.45,"volume":5913100,"adjusted":105.45}
{"symbol":"FB","date":"2015-11-30","open":105.84,"high":106.1,"low":103.75,"close":104.24,"volume":20383200,"adjusted":104.24}
{"symbol":"FB","date":"2015-12-01","open":104.83,"high":107.15,"low":104.5,"close":107.12,"volume":22781900,"adjusted":107.12}
{"symbol":"FB","date":"2015-12-02","open":107,"high":107.92,"low":105.79,"close":106.07,"volume":24429100,"adjusted":106.07}
{"symbol":"FB","date":"2015-12-03","open":106.27,"high":106.85,"low":103.35,"close":104.38,"volume":23236500,"adjusted":104.38}
{"symbol":"FB","date":"2015-12-04","open":104.81,"high":107.73,"low":104.11,"close":106.18,"volume":21224700,"adjusted":106.18}
{"symbol":"FB","date":"2015-12-07","open":106.48,"high":106.83,"low":104.66,"close":105.61,"volume":15474900,"adjusted":105.61}
{"symbol":"FB","date":"2015-12-08","open":104,"high":106.91,"low":103.95,"close":106.49,"volume":20401800,"adjusted":106.49}
{"symbol":"FB","date":"2015-12-09","open":106.18,"high":106.44,"low":103.55,"close":104.6,"volume":23517300,"adjusted":104.6}
{"symbol":"FB","date":"2015-12-10","open":105.05,"high":106.4,"low":104.41,"close":105.42,"volume":17414500,"adjusted":105.42}
{"symbol":"FB","date":"2015-12-11","open":104.15,"high":104.34,"low":101.91,"close":102.12,"volume":26427700,"adjusted":102.12}
{"symbol":"FB","date":"2015-12-14","open":102.29,"high":104.74,"low":101.46,"close":104.66,"volume":24648100,"adjusted":104.66}
{"symbol":"FB","date":"2015-12-15","open":105.3,"high":105.8,"low":104.28,"close":104.55,"volume":21764300,"adjusted":104.55}
{"symbol":"FB","date":"2015-12-16","open":105.37,"high":107.09,"low":104.19,"close":106.79,"volume":22680500,"adjusted":106.79}
{"symbol":"FB","date":"2015-12-17","open":107.49,"high":107.75,"low":106.13,"close":106.22,"volume":21675700,"adjusted":106.22}
{"symbol":"FB","date":"2015-12-18","open":106.08,"high":106.59,"low":103.97,"close":104.04,"volume":35994200,"adjusted":104.04}
{"symbol":"FB","date":"2015-12-21","open":104.91,"high":105.15,"low":103.6,"close":104.77,"volume":16138800,"adjusted":104.77}
{"symbol":"FB","date":"2015-12-22","open":105.22,"high":105.66,"low":104.81,"close":105.51,"volume":14597100,"adjusted":105.51}
{"symbol":"FB","date":"2015-12-23","open":105.89,"high":106.11,"low":103.86,"close":104.63,"volume":19599700,"adjusted":104.63}
{"symbol":"FB","date":"2015-12-24","open":104.74,"high":105.32,"low":104.5,"close":105.02,"volume":6501800,"adjusted":105.02}
{"symbol":"FB","date":"2015-12-28","open":105.02,"high":105.98,"low":104.53,"close":105.93,"volume":13069700,"adjusted":105.93}
{"symbol":"FB","date":"2015-12-29","open":106.42,"high":107.74,"low":106.25,"close":107.26,"volume":17179900,"adjusted":107.26}
{"symbol":"FB","date":"2015-12-30","open":107,"high":107.25,"low":106.06,"close":106.22,"volume":13115000,"adjusted":106.22}
{"symbol":"FB","date":"2015-12-31","open":106,"high":106.17,"low":104.62,"close":104.66,"volume":18298700,"adjusted":104.66}
{"symbol":"FB","date":"2016-01-04","open":101.95,"high":102.24,"low":99.75,"close":102.22,"volume":37912400,"adjusted":102.22}
{"symbol":"FB","date":"2016-01-05","open":102.89,"high":103.71,"low":101.67,"close":102.73,"volume":23258200,"adjusted":102.73}
{"symbol":"FB","date":"2016-01-06","open":101.13,"high":103.77,"low":100.9,"close":102.97,"volume":25096200,"adjusted":102.97}
{"symbol":"FB","date":"2016-01-07","open":100.5,"high":101.43,"low":97.3,"close":97.92,"volume":45172900,"adjusted":97.92}
{"symbol":"FB","date":"2016-01-08","open":99.88,"high":100.5,"low":97.03,"close":97.33,"volume":35402300,"adjusted":97.33}
{"symbol":"FB","date":"2016-01-11","open":97.91,"high":98.6,"low":95.39,"close":97.51,"volume":29932400,"adjusted":97.51}
{"symbol":"FB","date":"2016-01-12","open":99,"high":99.96,"low":97.55,"close":99.37,"volume":28395400,"adjusted":99.37}
{"symbol":"FB","date":"2016-01-13","open":100.58,"high":100.58,"low":95.21,"close":95.44,"volume":33410600,"adjusted":95.44}
{"symbol":"FB","date":"2016-01-14","open":95.85,"high":98.87,"low":92.45,"close":98.37,"volume":48658600,"adjusted":98.37}
{"symbol":"FB","date":"2016-01-15","open":93.98,"high":96.38,"low":93.54,"close":94.97,"volume":45935600,"adjusted":94.97}
{"symbol":"FB","date":"2016-01-19","open":96.53,"high":97.42,"low":93.92,"close":95.26,"volume":30998300,"adjusted":95.26}
{"symbol":"FB","date":"2016-01-20","open":92.83,"high":95,"low":89.37,"close":94.35,"volume":59051400,"adjusted":94.35}
{"symbol":"FB","date":"2016-01-21","open":94.91,"high":95.99,"low":92.62,"close":94.16,"volume":30518900,"adjusted":94.16}
{"symbol":"FB","date":"2016-01-22","open":96.41,"high":98.07,"low":95.49,"close":97.94,"volume":30495400,"adjusted":97.94}
{"symbol":"FB","date":"2016-01-25","open":98.72,"high":99.48,"low":96.93,"close":97.01,"volume":32482000,"adjusted":97.01}
{"symbol":"FB","date":"2016-01-26","open":97.76,"high":97.88,"low":95.66,"close":97.34,"volume":26877100,"adjusted":97.34}
{"symbol":"FB","date":"2016-01-27","open":97.79,"high":97.85,"low":94.23,"close":94.45,"volume":58699400,"adjusted":94.45}
{"symbol":"FB","date":"2016-01-28","open":107.2,"high":110.34,"low":104.81,"close":109.11,"volume":107475300,"adjusted":109.11}
{"symbol":"FB","date":"2016-01-29","open":108.99,"high":112.84,"low":108.84,"close":112.21,"volume":62739500,"adjusted":112.21}
{"symbol":"FB","date":"2016-02-01","open":112.27,"high":115.72,"low":112.01,"close":115.09,"volume":46132700,"adjusted":115.09}
{"symbol":"FB","date":"2016-02-02","open":114.8,"high":117.59,"low":113.2,"close":114.61,"volume":59778600,"adjusted":114.61}
{"symbol":"FB","date":"2016-02-03","open":115.27,"high":115.34,"low":109.75,"close":112.69,"volume":56919300,"adjusted":112.69}
{"symbol":"FB","date":"2016-02-04","open":111.8,"high":111.94,"low":109.25,"close":110.49,"volume":38890200,"adjusted":110.49}
{"symbol":"FB","date":"2016-02-05","open":109.51,"high":109.58,"low":103.18,"close":104.07,"volume":76894700,"adjusted":104.07}
{"symbol":"FB","date":"2016-02-08","open":100.41,"high":102.68,"low":97.46,"close":99.75,"volume":71229700,"adjusted":99.75}
{"symbol":"FB","date":"2016-02-09","open":97.14,"high":102.4,"low":96.82,"close":99.54,"volume":62709000,"adjusted":99.54}
{"symbol":"FB","date":"2016-02-10","open":101.55,"high":103.25,"low":100.24,"close":101,"volume":45179400,"adjusted":101}
{"symbol":"FB","date":"2016-02-11","open":99.6,"high":105.11,"low":98.88,"close":101.91,"volume":43670600,"adjusted":101.91}
{"symbol":"FB","date":"2016-02-12","open":103.74,"high":104.24,"low":101.09,"close":102.01,"volume":36176800,"adjusted":102.01}
{"symbol":"FB","date":"2016-02-16","open":103.8,"high":103.93,"low":100.24,"close":101.61,"volume":45687200,"adjusted":101.61}
{"symbol":"FB","date":"2016-02-17","open":102.02,"high":105.72,"low":100.4,"close":105.2,"volume":44073400,"adjusted":105.2}
{"symbol":"FB","date":"2016-02-18","open":105.8,"high":106,"low":103.03,"close":103.47,"volume":29593500,"adjusted":103.47}
{"symbol":"FB","date":"2016-02-19","open":102.55,"high":105.02,"low":102.06,"close":104.57,"volume":32404500,"adjusted":104.57}
{"symbol":"FB","date":"2016-02-22","open":105.49,"high":108.25,"low":105.34,"close":107.16,"volume":35709700,"adjusted":107.16}
{"symbol":"FB","date":"2016-02-23","open":106.85,"high":107.47,"low":105.12,"close":105.46,"volume":25319300,"adjusted":105.46}
{"symbol":"FB","date":"2016-02-24","open":104.21,"high":106.95,"low":102.74,"close":106.88,"volume":34412400,"adjusted":106.88}
{"symbol":"FB","date":"2016-02-25","open":107.11,"high":108.07,"low":105.61,"close":108.07,"volume":29906300,"adjusted":108.07}
{"symbol":"FB","date":"2016-02-26","open":108.7,"high":109.45,"low":107.16,"close":107.92,"volume":26686200,"adjusted":107.92}
{"symbol":"FB","date":"2016-02-29","open":107.6,"high":108.91,"low":106.75,"close":106.92,"volume":32779000,"adjusted":106.92}
{"symbol":"FB","date":"2016-03-01","open":107.83,"high":109.82,"low":107.6,"close":109.82,"volume":26817300,"adjusted":109.82}
{"symbol":"FB","date":"2016-03-02","open":109.68,"high":110.55,"low":108.77,"close":109.95,"volume":25670200,"adjusted":109.95}
{"symbol":"FB","date":"2016-03-03","open":110.25,"high":110.3,"low":108.54,"close":109.58,"volume":21353100,"adjusted":109.58}
{"symbol":"FB","date":"2016-03-04","open":110.05,"high":110.05,"low":107.93,"close":108.39,"volume":24938900,"adjusted":108.39}
{"symbol":"FB","date":"2016-03-07","open":108.07,"high":108.07,"low":104.72,"close":105.73,"volume":31436400,"adjusted":105.73}
{"symbol":"FB","date":"2016-03-08","open":104.78,"high":107.37,"low":104.4,"close":105.93,"volume":25617000,"adjusted":105.93}
{"symbol":"FB","date":"2016-03-09","open":106.7,"high":107.51,"low":105.49,"close":107.51,"volume":20493300,"adjusted":107.51}
{"symbol":"FB","date":"2016-03-10","open":107.91,"high":108.66,"low":105.77,"close":107.32,"volume":24854300,"adjusted":107.32}
{"symbol":"FB","date":"2016-03-11","open":108.48,"high":109.42,"low":107.92,"close":109.41,"volume":20697600,"adjusted":109.41}
{"symbol":"FB","date":"2016-03-14","open":109.28,"high":110.33,"low":108.77,"close":109.89,"volume":17249400,"adjusted":109.89}
{"symbol":"FB","date":"2016-03-15","open":109.11,"high":110.83,"low":108.84,"close":110.67,"volume":17618500,"adjusted":110.67}
{"symbol":"FB","date":"2016-03-16","open":110.49,"high":112.5,"low":110.1,"close":112.18,"volume":24744800,"adjusted":112.18}
{"symbol":"FB","date":"2016-03-17","open":112.15,"high":112.69,"low":110.73,"close":111.02,"volume":24241200,"adjusted":111.02}
{"symbol":"FB","date":"2016-03-18","open":111.56,"high":112.42,"low":110.27,"close":111.45,"volume":36256900,"adjusted":111.45}
{"symbol":"FB","date":"2016-03-21","open":111.66,"high":112.37,"low":111.03,"close":111.85,"volume":18448000,"adjusted":111.85}
{"symbol":"FB","date":"2016-03-22","open":111.36,"high":112.88,"low":111.17,"close":112.25,"volume":19001100,"adjusted":112.25}
{"symbol":"FB","date":"2016-03-23","open":112.01,"high":113.19,"low":112,"close":112.54,"volume":18562000,"adjusted":112.54}
{"symbol":"FB","date":"2016-03-24","open":112.13,"high":113.09,"low":111.68,"close":113.05,"volume":17839100,"adjusted":113.05}
{"symbol":"FB","date":"2016-03-28","open":113.32,"high":114.59,"low":112.95,"close":113.69,"volume":21351800,"adjusted":113.69}
{"symbol":"FB","date":"2016-03-29","open":113.83,"high":116.32,"low":113.64,"close":116.14,"volume":29825300,"adjusted":116.14}
{"symbol":"FB","date":"2016-03-30","open":116.73,"high":116.99,"low":114.36,"close":114.7,"volume":33235200,"adjusted":114.7}
{"symbol":"FB","date":"2016-03-31","open":114.7,"high":115.01,"low":113.77,"close":114.1,"volume":21207500,"adjusted":114.1}
{"symbol":"FB","date":"2016-04-01","open":113.75,"high":116.17,"low":113.35,"close":116.06,"volume":24760500,"adjusted":116.06}
{"symbol":"FB","date":"2016-04-04","open":114.07,"high":114.55,"low":111.61,"close":112.55,"volume":48487900,"adjusted":112.55}
{"symbol":"FB","date":"2016-04-05","open":112.11,"high":113.32,"low":111.9,"close":112.22,"volume":22962400,"adjusted":112.22}
{"symbol":"FB","date":"2016-04-06","open":112.47,"high":113.81,"low":112.42,"close":113.71,"volume":20814600,"adjusted":113.71}
{"symbol":"FB","date":"2016-04-07","open":113.79,"high":114.89,"low":113.07,"close":113.64,"volume":20714500,"adjusted":113.64}
{"symbol":"FB","date":"2016-04-08","open":114.25,"high":114.33,"low":109.9,"close":110.63,"volume":48497800,"adjusted":110.63}
{"symbol":"FB","date":"2016-04-11","open":110.7,"high":110.91,"low":108.77,"close":108.99,"volume":39762300,"adjusted":108.99}
{"symbol":"FB","date":"2016-04-12","open":109.34,"high":111.16,"low":108.99,"close":110.61,"volume":26248100,"adjusted":110.61}
{"symbol":"FB","date":"2016-04-13","open":112.23,"high":112.65,"low":106.52,"close":110.51,"volume":88227400,"adjusted":110.51}
{"symbol":"FB","date":"2016-04-14","open":110.62,"high":112.04,"low":110.26,"close":110.84,"volume":28473300,"adjusted":110.84}
{"symbol":"FB","date":"2016-04-15","open":110.79,"high":110.97,"low":109.2,"close":109.64,"volume":20922800,"adjusted":109.64}
{"symbol":"FB","date":"2016-04-18","open":109.74,"high":110.81,"low":109.2,"close":110.45,"volume":21092700,"adjusted":110.45}
{"symbol":"FB","date":"2016-04-19","open":111.1,"high":112.45,"low":109.16,"close":112.29,"volume":30210500,"adjusted":112.29}
{"symbol":"FB","date":"2016-04-20","open":112.43,"high":113.27,"low":111.56,"close":112.42,"volume":21027900,"adjusted":112.42}
{"symbol":"FB","date":"2016-04-21","open":112.55,"high":114.04,"low":112.31,"close":113.44,"volume":20875200,"adjusted":113.44}
{"symbol":"FB","date":"2016-04-22","open":111.21,"high":111.75,"low":109.01,"close":110.56,"volume":38458200,"adjusted":110.56}
{"symbol":"FB","date":"2016-04-25","open":109.87,"high":110.67,"low":109.07,"close":110.1,"volume":21017900,"adjusted":110.1}
{"symbol":"FB","date":"2016-04-26","open":110.49,"high":110.5,"low":108.15,"close":108.76,"volume":22521500,"adjusted":108.76}
{"symbol":"FB","date":"2016-04-27","open":107.94,"high":108.94,"low":106.31,"close":108.89,"volume":52213100,"adjusted":108.89}
{"symbol":"FB","date":"2016-04-28","open":119.58,"high":120.79,"low":116.23,"close":116.73,"volume":87110100,"adjusted":116.73}
{"symbol":"FB","date":"2016-04-29","open":116.82,"high":117.84,"low":115.84,"close":117.58,"volume":37140600,"adjusted":117.58}
{"symbol":"FB","date":"2016-05-02","open":117.83,"high":118.73,"low":116.57,"close":118.57,"volume":28095200,"adjusted":118.57}
{"symbol":"FB","date":"2016-05-03","open":117.52,"high":118.16,"low":117.02,"close":117.43,"volume":24117500,"adjusted":117.43}
{"symbol":"FB","date":"2016-05-04","open":116.61,"high":118.3,"low":116.57,"close":118.06,"volume":23448400,"adjusted":118.06}
{"symbol":"FB","date":"2016-05-05","open":118.04,"high":118.98,"low":117.25,"close":117.81,"volume":22056700,"adjusted":117.81}
{"symbol":"FB","date":"2016-05-06","open":117.16,"high":119.64,"low":117.11,"close":119.49,"volume":26216200,"adjusted":119.49}
{"symbol":"FB","date":"2016-05-09","open":119.54,"high":120.28,"low":118.9,"close":119.24,"volume":21138100,"adjusted":119.24}
{"symbol":"FB","date":"2016-05-10","open":119.62,"high":120.5,"low":119,"close":120.5,"volume":23220000,"adjusted":120.5}
{"symbol":"FB","date":"2016-05-11","open":120.41,"high":121.08,"low":119.42,"close":119.52,"volume":22038400,"adjusted":119.52}
{"symbol":"FB","date":"2016-05-12","open":119.98,"high":120.84,"low":118.9,"close":120.28,"volume":22035500,"adjusted":120.28}
{"symbol":"FB","date":"2016-05-13","open":120.38,"high":120.64,"low":119.68,"close":119.81,"volume":18124300,"adjusted":119.81}
{"symbol":"FB","date":"2016-05-16","open":119.38,"high":119.61,"low":117.35,"close":118.67,"volume":31247800,"adjusted":118.67}
{"symbol":"FB","date":"2016-05-17","open":118.82,"high":119.01,"low":117.2,"close":117.35,"volume":21328600,"adjusted":117.35}
{"symbol":"FB","date":"2016-05-18","open":116.8,"high":118.27,"low":116.73,"close":117.65,"volume":21642300,"adjusted":117.65}
{"symbol":"FB","date":"2016-05-19","open":117.05,"high":117.49,"low":115.88,"close":116.81,"volume":20544100,"adjusted":116.81}
{"symbol":"FB","date":"2016-05-20","open":116.96,"high":117.99,"low":116.95,"close":117.35,"volume":18944800,"adjusted":117.35}
{"symbol":"FB","date":"2016-05-23","open":117.42,"high":117.6,"low":115.94,"close":115.97,"volume":20441000,"adjusted":115.97}
{"symbol":"FB","date":"2016-05-24","open":116.24,"high":117.73,"low":116.12,"close":117.7,"volume":20183600,"adjusted":117.7}
{"symbol":"FB","date":"2016-05-25","open":118.13,"high":118.67,"low":117.38,"close":117.89,"volume":20019800,"adjusted":117.89}
{"symbol":"FB","date":"2016-05-26","open":118.24,"high":119.76,"low":117.92,"close":119.47,"volume":18481300,"adjusted":119.47}
{"symbol":"FB","date":"2016-05-27","open":119.56,"high":119.85,"low":119.01,"close":119.38,"volume":13464400,"adjusted":119.38}
{"symbol":"FB","date":"2016-05-31","open":119.46,"high":120.1,"low":118.12,"close":118.81,"volume":23547600,"adjusted":118.81}
{"symbol":"FB","date":"2016-06-01","open":118.5,"high":119.08,"low":117.82,"close":118.78,"volume":15029500,"adjusted":118.78}
{"symbol":"FB","date":"2016-06-02","open":118.69,"high":119.44,"low":118.22,"close":118.93,"volume":13228300,"adjusted":118.93}
{"symbol":"FB","date":"2016-06-03","open":118.98,"high":118.98,"low":117.86,"close":118.47,"volume":14135100,"adjusted":118.47}
{"symbol":"FB","date":"2016-06-06","open":118.62,"high":119.43,"low":118.36,"close":118.79,"volume":12744700,"adjusted":118.79}
{"symbol":"FB","date":"2016-06-07","open":119.24,"high":119.3,"low":117.67,"close":117.76,"volume":17103000,"adjusted":117.76}
{"symbol":"FB","date":"2016-06-08","open":117.76,"high":118.6,"low":117.27,"close":118.39,"volume":14505600,"adjusted":118.39}
{"symbol":"FB","date":"2016-06-09","open":118.13,"high":118.68,"low":117.71,"close":118.56,"volume":13859200,"adjusted":118.56}
{"symbol":"FB","date":"2016-06-10","open":117.54,"high":118.11,"low":116.26,"close":116.62,"volume":18510800,"adjusted":116.62}
{"symbol":"FB","date":"2016-06-13","open":115,"high":115.48,"low":113.31,"close":113.95,"volume":31718200,"adjusted":113.95}
{"symbol":"FB","date":"2016-06-14","open":114.07,"high":114.95,"low":113.58,"close":114.94,"volume":17618500,"adjusted":114.94}
{"symbol":"FB","date":"2016-06-15","open":115.3,"high":115.44,"low":114.07,"close":114.6,"volume":19819400,"adjusted":114.6}
{"symbol":"FB","date":"2016-06-16","open":113.87,"high":114.5,"low":112.94,"close":114.39,"volume":19236300,"adjusted":114.39}
{"symbol":"FB","date":"2016-06-17","open":114.42,"high":114.43,"low":112.56,"close":113.02,"volume":24644300,"adjusted":113.02}
{"symbol":"FB","date":"2016-06-20","open":113.77,"high":114.72,"low":112.75,"close":113.37,"volume":20785400,"adjusted":113.37}
{"symbol":"FB","date":"2016-06-21","open":114.12,"high":115.21,"low":113.97,"close":114.38,"volume":19166300,"adjusted":114.38}
{"symbol":"FB","date":"2016-06-22","open":114.65,"high":114.74,"low":113.61,"close":113.91,"volume":14846300,"adjusted":113.91}
{"symbol":"FB","date":"2016-06-23","open":114.37,"high":115.09,"low":113.54,"close":115.08,"volume":16176900,"adjusted":115.08}
{"symbol":"FB","date":"2016-06-24","open":111.01,"high":113.68,"low":111,"close":112.08,"volume":40643100,"adjusted":112.08}
{"symbol":"FB","date":"2016-06-27","open":111.57,"high":111.57,"low":108.23,"close":108.97,"volume":36130400,"adjusted":108.97}
{"symbol":"FB","date":"2016-06-28","open":110.63,"high":112.75,"low":110.55,"close":112.7,"volume":26813800,"adjusted":112.7}
{"symbol":"FB","date":"2016-06-29","open":113.37,"high":114.25,"low":113.04,"close":114.16,"volume":20968300,"adjusted":114.16}
{"symbol":"FB","date":"2016-06-30","open":114.67,"high":115.18,"low":113.67,"close":114.28,"volume":23192700,"adjusted":114.28}
{"symbol":"FB","date":"2016-07-01","open":114.2,"high":115.13,"low":113.81,"close":114.19,"volume":14980000,"adjusted":114.19}
{"symbol":"FB","date":"2016-07-05","open":113.94,"high":114.2,"low":112.97,"close":114.2,"volume":14207000,"adjusted":114.2}
{"symbol":"FB","date":"2016-07-06","open":113.36,"high":116.79,"low":112.97,"close":116.7,"volume":24337600,"adjusted":116.7}
{"symbol":"FB","date":"2016-07-07","open":116.63,"high":116.97,"low":115.36,"close":115.85,"volume":16630200,"adjusted":115.85}
{"symbol":"FB","date":"2016-07-08","open":116.43,"high":117.5,"low":115.85,"close":117.24,"volume":18142600,"adjusted":117.24}
{"symbol":"FB","date":"2016-07-11","open":117.71,"high":118.7,"low":117.5,"close":117.87,"volume":17711600,"adjusted":117.87}
{"symbol":"FB","date":"2016-07-12","open":118.63,"high":118.72,"low":117.57,"close":117.93,"volume":15217700,"adjusted":117.93}
{"symbol":"FB","date":"2016-07-13","open":118.39,"high":118.4,"low":116.68,"close":116.78,"volume":16207700,"adjusted":116.78}
{"symbol":"FB","date":"2016-07-14","open":117.5,"high":117.64,"low":116.7,"close":117.29,"volume":14579700,"adjusted":117.29}
{"symbol":"FB","date":"2016-07-15","open":117.74,"high":118.28,"low":116.58,"close":116.86,"volume":16646000,"adjusted":116.86}
{"symbol":"FB","date":"2016-07-18","open":117.32,"high":119.61,"low":116.89,"close":119.37,"volume":20868400,"adjusted":119.37}
{"symbol":"FB","date":"2016-07-19","open":118.99,"high":120.85,"low":118.66,"close":120.61,"volume":21541300,"adjusted":120.61}
{"symbol":"FB","date":"2016-07-20","open":121.25,"high":122.2,"low":120.56,"close":121.92,"volume":20046500,"adjusted":121.92}
{"symbol":"FB","date":"2016-07-21","open":121.92,"high":122.1,"low":120.25,"close":120.61,"volume":17801700,"adjusted":120.61}
{"symbol":"FB","date":"2016-07-22","open":119.9,"high":121.01,"low":119.31,"close":121,"volume":18422400,"adjusted":121}
{"symbol":"FB","date":"2016-07-25","open":121.39,"high":121.85,"low":117.78,"close":121.63,"volume":18487400,"adjusted":121.63}
{"symbol":"FB","date":"2016-07-26","open":122,"high":122.07,"low":120.75,"close":121.22,"volume":17612000,"adjusted":121.22}
{"symbol":"FB","date":"2016-07-27","open":122.42,"high":125,"low":121.51,"close":123.34,"volume":52654200,"adjusted":123.34}
{"symbol":"FB","date":"2016-07-28","open":127.52,"high":128.33,"low":123.63,"close":125,"volume":78955800,"adjusted":125}
{"symbol":"FB","date":"2016-07-29","open":124.65,"high":125.84,"low":123.71,"close":123.94,"volume":35058800,"adjusted":123.94}
{"symbol":"FB","date":"2016-08-01","open":123.85,"high":124.58,"low":122.86,"close":124.31,"volume":25006900,"adjusted":124.31}
{"symbol":"FB","date":"2016-08-02","open":124.06,"high":124.8,"low":122.07,"close":123.09,"volume":23968400,"adjusted":123.09}
{"symbol":"FB","date":"2016-08-03","open":123.09,"high":123.92,"low":122.31,"close":122.51,"volume":18525300,"adjusted":122.51}
{"symbol":"FB","date":"2016-08-04","open":122.94,"high":124.79,"low":122.51,"close":124.36,"volume":21066000,"adjusted":124.36}
{"symbol":"FB","date":"2016-08-05","open":124.98,"high":125.84,"low":124.62,"close":125.15,"volume":20184000,"adjusted":125.15}
{"symbol":"FB","date":"2016-08-08","open":125.25,"high":125.45,"low":124.55,"close":125.26,"volume":15233900,"adjusted":125.26}
{"symbol":"FB","date":"2016-08-09","open":125.34,"high":126.09,"low":124.53,"close":125.06,"volume":19621000,"adjusted":125.06}
{"symbol":"FB","date":"2016-08-10","open":125.07,"high":125.48,"low":124.54,"close":124.88,"volume":10670100,"adjusted":124.88}
{"symbol":"FB","date":"2016-08-11","open":125.2,"high":125.38,"low":124.75,"close":124.9,"volume":11729500,"adjusted":124.9}
{"symbol":"FB","date":"2016-08-12","open":124.7,"high":125,"low":124.18,"close":124.88,"volume":12159000,"adjusted":124.88}
{"symbol":"FB","date":"2016-08-15","open":124.91,"high":124.92,"low":123.7,"close":123.9,"volume":19295100,"adjusted":123.9}
{"symbol":"FB","date":"2016-08-16","open":123.5,"high":123.92,"low":122.78,"close":123.3,"volume":14222400,"adjusted":123.3}
{"symbol":"FB","date":"2016-08-17","open":123.66,"high":124.38,"low":122.85,"close":124.37,"volume":13794200,"adjusted":124.37}
{"symbol":"FB","date":"2016-08-18","open":124.01,"high":124.26,"low":123.64,"close":123.91,"volume":12400800,"adjusted":123.91}
{"symbol":"FB","date":"2016-08-19","open":123.6,"high":124.16,"low":123.28,"close":123.56,"volume":11688300,"adjusted":123.56}
{"symbol":"FB","date":"2016-08-22","open":123.33,"high":124.83,"low":123.11,"close":124.15,"volume":14386400,"adjusted":124.15}
{"symbol":"FB","date":"2016-08-23","open":124.51,"high":125.09,"low":124.25,"close":124.37,"volume":13309500,"adjusted":124.37}
{"symbol":"FB","date":"2016-08-24","open":124.47,"high":124.69,"low":123.09,"close":123.48,"volume":12243700,"adjusted":123.48}
{"symbol":"FB","date":"2016-08-25","open":123.12,"high":124.37,"low":123.1,"close":123.89,"volume":10730800,"adjusted":123.89}
{"symbol":"FB","date":"2016-08-26","open":124.05,"high":125.19,"low":123.91,"close":124.96,"volume":17504800,"adjusted":124.96}
{"symbol":"FB","date":"2016-08-29","open":124.35,"high":126.73,"low":124.35,"close":126.54,"volume":15925900,"adjusted":126.54}
{"symbol":"FB","date":"2016-08-30","open":126.6,"high":126.6,"low":125.15,"close":125.84,"volume":17804300,"adjusted":125.84}
{"symbol":"FB","date":"2016-08-31","open":125.6,"high":126.22,"low":125.1,"close":126.12,"volume":14200600,"adjusted":126.12}
{"symbol":"FB","date":"2016-09-01","open":126.38,"high":126.63,"low":125.6,"close":126.17,"volume":13536100,"adjusted":126.17}
{"symbol":"FB","date":"2016-09-02","open":126.85,"high":126.86,"low":126,"close":126.51,"volume":12118800,"adjusted":126.51}
{"symbol":"FB","date":"2016-09-06","open":126.67,"high":129.94,"low":126.47,"close":129.73,"volume":26278400,"adjusted":129.73}
{"symbol":"FB","date":"2016-09-07","open":130.03999,"high":131.98,"low":129.95,"close":131.05,"volume":27990800,"adjusted":131.05}
{"symbol":"FB","date":"2016-09-08","open":130.92,"high":131.08,"low":129.81,"close":130.27,"volume":15676600,"adjusted":130.27}
{"symbol":"FB","date":"2016-09-09","open":129.71001,"high":129.95,"low":127.1,"close":127.1,"volume":27100700,"adjusted":127.1}
{"symbol":"FB","date":"2016-09-12","open":125.96,"high":128.76,"low":125.75,"close":128.69,"volume":21252800,"adjusted":128.69}
{"symbol":"FB","date":"2016-09-13","open":128.03,"high":128.35001,"low":126.66,"close":127.21,"volume":18016200,"adjusted":127.21}
{"symbol":"FB","date":"2016-09-14","open":126.89,"high":128.8,"low":126.89,"close":127.77,"volume":15691100,"adjusted":127.77}
{"symbol":"FB","date":"2016-09-15","open":127.98,"high":129.10001,"low":127.67,"close":128.35001,"volume":15077200,"adjusted":128.35001}
{"symbol":"FB","date":"2016-09-16","open":128.2,"high":129.17999,"low":128.2,"close":129.07001,"volume":24119200,"adjusted":129.07001}
{"symbol":"FB","date":"2016-09-19","open":129.91,"high":129.94,"low":128.26,"close":128.64999,"volume":14958800,"adjusted":128.64999}
{"symbol":"FB","date":"2016-09-20","open":128.64999,"high":129.17,"low":128.03,"close":128.64,"volume":11083800,"adjusted":128.64}
{"symbol":"FB","date":"2016-09-21","open":129.13001,"high":130.01,"low":128.39,"close":129.94,"volume":14068300,"adjusted":129.94}
{"symbol":"FB","date":"2016-09-22","open":130.5,"high":130.73,"low":129.56,"close":130.08,"volume":15538300,"adjusted":130.08}
{"symbol":"FB","date":"2016-09-23","open":127.56,"high":128.60001,"low":127.3,"close":127.96,"volume":28326300,"adjusted":127.96}
{"symbol":"FB","date":"2016-09-26","open":127.37,"high":128.16,"low":126.8,"close":127.31,"volume":15064900,"adjusted":127.31}
{"symbol":"FB","date":"2016-09-27","open":127.61,"high":129.01,"low":127.43,"close":128.69,"volume":15637100,"adjusted":128.69}
{"symbol":"FB","date":"2016-09-28","open":129.21001,"high":129.47,"low":128.39999,"close":129.23,"volume":12047600,"adjusted":129.23}
{"symbol":"FB","date":"2016-09-29","open":129.17999,"high":129.28999,"low":127.55,"close":128.09,"volume":14532200,"adjusted":128.09}
{"symbol":"FB","date":"2016-09-30","open":128.03,"high":128.59,"low":127.45,"close":128.27,"volume":18402900,"adjusted":128.27}
{"symbol":"FB","date":"2016-10-03","open":128.38001,"high":129.09,"low":127.8,"close":128.77,"volume":13156900,"adjusted":128.77}
{"symbol":"FB","date":"2016-10-04","open":129.17,"high":129.28,"low":127.55,"close":128.19,"volume":14307500,"adjusted":128.19}
{"symbol":"FB","date":"2016-10-05","open":128.25,"high":128.8,"low":127.83,"close":128.47,"volume":12386800,"adjusted":128.47}
{"symbol":"FB","date":"2016-10-06","open":128.42999,"high":129.06,"low":128.08,"close":128.74,"volume":11682700,"adjusted":128.74}
{"symbol":"FB","date":"2016-10-07","open":129.03999,"high":129.25,"low":128.33,"close":128.99,"volume":12804400,"adjusted":128.99}
{"symbol":"FB","date":"2016-10-10","open":129.67999,"high":130.7,"low":129.2,"close":130.24,"volume":15138700,"adjusted":130.24}
{"symbol":"FB","date":"2016-10-11","open":130.23,"high":130.64,"low":128.23,"close":128.88001,"volume":17537900,"adjusted":128.88001}
{"symbol":"FB","date":"2016-10-12","open":129.01,"high":129.66,"low":128.46001,"close":129.05,"volume":11073000,"adjusted":129.05}
{"symbol":"FB","date":"2016-10-13","open":128.21001,"high":128.25,"low":126.75,"close":127.82,"volume":17139300,"adjusted":127.82}
{"symbol":"FB","date":"2016-10-14","open":128.49,"high":128.95,"low":127.58,"close":127.88,"volume":13345300,"adjusted":127.88}
{"symbol":"FB","date":"2016-10-17","open":128.2,"high":128.47,"low":127.32,"close":127.54,"volume":11351700,"adjusted":127.54}
{"symbol":"FB","date":"2016-10-18","open":128.67999,"high":129.39,"low":128.01,"close":128.57001,"volume":13504000,"adjusted":128.57001}
{"symbol":"FB","date":"2016-10-19","open":128.74,"high":130.47,"low":128.60001,"close":130.11,"volume":16752300,"adjusted":130.11}
{"symbol":"FB","date":"2016-10-20","open":130.07001,"high":130.66,"low":129.5,"close":130,"volume":13167500,"adjusted":130}
{"symbol":"FB","date":"2016-10-21","open":129.78,"high":132.13001,"low":129.7,"close":132.07001,"volume":19088800,"adjusted":132.07001}
{"symbol":"FB","date":"2016-10-24","open":132.72,"high":133.41,"low":132.14999,"close":133.28,"volume":17470200,"adjusted":133.28}
{"symbol":"FB","date":"2016-10-25","open":133.5,"high":133.5,"low":132.22,"close":132.28999,"volume":13336800,"adjusted":132.28999}
{"symbol":"FB","date":"2016-10-26","open":131.64,"high":132.26,"low":130.94,"close":131.03999,"volume":13084700,"adjusted":131.03999}
{"symbol":"FB","date":"2016-10-27","open":131.74,"high":131.8,"low":129.27,"close":129.69,"volume":16741400,"adjusted":129.69}
{"symbol":"FB","date":"2016-10-28","open":130.5,"high":132.97,"low":129.92999,"close":131.28999,"volume":24545500,"adjusted":131.28999}
{"symbol":"FB","date":"2016-10-31","open":132.01,"high":132.11999,"low":130.88001,"close":130.99,"volume":15669000,"adjusted":130.99}
{"symbol":"FB","date":"2016-11-01","open":131.41,"high":131.94,"low":128.64999,"close":129.5,"volume":22077800,"adjusted":129.5}
{"symbol":"FB","date":"2016-11-02","open":130.23,"high":130.23,"low":126.28,"close":127.17,"volume":39640900,"adjusted":127.17}
{"symbol":"FB","date":"2016-11-03","open":122,"high":123.28,"low":119.5,"close":120,"volume":63766300,"adjusted":120}
{"symbol":"FB","date":"2016-11-04","open":119.59,"high":121.93,"low":119.25,"close":120.75,"volume":30545500,"adjusted":120.75}
{"symbol":"FB","date":"2016-11-07","open":122.83,"high":123.21,"low":121.35,"close":122.15,"volume":23008900,"adjusted":122.15}
{"symbol":"FB","date":"2016-11-08","open":122.03,"high":124.61,"low":121.54,"close":124.22,"volume":19367800,"adjusted":124.22}
{"symbol":"FB","date":"2016-11-09","open":121.5,"high":123.81,"low":120.51,"close":123.18,"volume":31856100,"adjusted":123.18}
{"symbol":"FB","date":"2016-11-10","open":123.93,"high":124.18,"low":115.27,"close":120.8,"volume":67822800,"adjusted":120.8}
{"symbol":"FB","date":"2016-11-11","open":119.53,"high":120.7,"low":118.15,"close":119.02,"volume":32804000,"adjusted":119.02}
{"symbol":"FB","date":"2016-11-14","open":119.13,"high":119.13,"low":113.55,"close":115.08,"volume":51247400,"adjusted":115.08}
{"symbol":"FB","date":"2016-11-15","open":116.73,"high":118.49,"low":115.83,"close":117.2,"volume":33270700,"adjusted":117.2}
{"symbol":"FB","date":"2016-11-16","open":114.48,"high":117.88,"low":114.21,"close":116.34,"volume":32345400,"adjusted":116.34}
{"symbol":"FB","date":"2016-11-17","open":116.81,"high":117.79,"low":116.01,"close":117.79,"volume":18556200,"adjusted":117.79}
{"symbol":"FB","date":"2016-11-18","open":118.39,"high":119.13,"low":116.84,"close":117.02,"volume":22051700,"adjusted":117.02}
{"symbol":"FB","date":"2016-11-21","open":118.2,"high":121.95,"low":117.8,"close":121.77,"volume":35288000,"adjusted":121.77}
{"symbol":"FB","date":"2016-11-22","open":122.4,"high":122.98,"low":120.9,"close":121.47,"volume":25992700,"adjusted":121.47}
{"symbol":"FB","date":"2016-11-23","open":121.23,"high":121.31,"low":119.94,"close":120.84,"volume":15592400,"adjusted":120.84}
{"symbol":"FB","date":"2016-11-25","open":121.01,"high":121.14,"low":120.07,"close":120.38,"volume":8638400,"adjusted":120.38}
{"symbol":"FB","date":"2016-11-28","open":120.12,"high":121.69,"low":119.82,"close":120.41,"volume":18073300,"adjusted":120.41}
{"symbol":"FB","date":"2016-11-29","open":120.57,"high":122.1,"low":120.4,"close":120.87,"volume":18846600,"adjusted":120.87}
{"symbol":"FB","date":"2016-11-30","open":120.32,"high":121.79,"low":117.95,"close":118.42,"volume":30035600,"adjusted":118.42}
{"symbol":"FB","date":"2016-12-01","open":118.38,"high":118.45,"low":114,"close":115.1,"volume":43209700,"adjusted":115.1}
{"symbol":"FB","date":"2016-12-02","open":115.11,"high":116.48,"low":114.3,"close":115.4,"volume":25015200,"adjusted":115.4}
{"symbol":"FB","date":"2016-12-05","open":115.95,"high":117.57,"low":115.07,"close":117.43,"volume":20095200,"adjusted":117.43}
{"symbol":"FB","date":"2016-12-06","open":117.69,"high":117.8,"low":116.33,"close":117.31,"volume":19048500,"adjusted":117.31}
{"symbol":"FB","date":"2016-12-07","open":117,"high":117.95,"low":116.57,"close":117.95,"volume":21855600,"adjusted":117.95}
{"symbol":"FB","date":"2016-12-08","open":117.98,"high":119.5,"low":117.64,"close":118.91,"volume":22404200,"adjusted":118.91}
{"symbol":"FB","date":"2016-12-09","open":119.22,"high":119.94,"low":118.95,"close":119.68,"volume":17436000,"adjusted":119.68}
{"symbol":"FB","date":"2016-12-12","open":119.22,"high":119.24,"low":117.65,"close":117.77,"volume":17769700,"adjusted":117.77}
{"symbol":"FB","date":"2016-12-13","open":117.86,"high":121.52,"low":117.61,"close":120.31,"volume":29558100,"adjusted":120.31}
{"symbol":"FB","date":"2016-12-14","open":120,"high":121.69,"low":118.85,"close":120.21,"volume":25667800,"adjusted":120.21}
{"symbol":"FB","date":"2016-12-15","open":120.08,"high":122.5,"low":119.63,"close":120.57,"volume":20102900,"adjusted":120.57}
{"symbol":"FB","date":"2016-12-16","open":120.9,"high":121.5,"low":119.27,"close":119.87,"volume":25174600,"adjusted":119.87}
{"symbol":"FB","date":"2016-12-19","open":119.85,"high":120.36,"low":118.51,"close":119.24,"volume":15841700,"adjusted":119.24}
{"symbol":"FB","date":"2016-12-20","open":119.5,"high":119.77,"low":118.8,"close":119.09,"volume":13528100,"adjusted":119.09}
{"symbol":"FB","date":"2016-12-21","open":118.92,"high":119.2,"low":118.48,"close":119.04,"volume":10735800,"adjusted":119.04}
{"symbol":"FB","date":"2016-12-22","open":118.86,"high":118.99,"low":116.93,"close":117.4,"volume":16222400,"adjusted":117.4}
{"symbol":"FB","date":"2016-12-23","open":117,"high":117.56,"low":116.3,"close":117.27,"volume":10877300,"adjusted":117.27}
{"symbol":"FB","date":"2016-12-27","open":116.96,"high":118.68,"low":116.86,"close":118.01,"volume":12027700,"adjusted":118.01}
{"symbol":"FB","date":"2016-12-28","open":118.19,"high":118.25,"low":116.65,"close":116.92,"volume":11980200,"adjusted":116.92}
{"symbol":"FB","date":"2016-12-29","open":117,"high":117.53,"low":116.06,"close":116.35,"volume":9921400,"adjusted":116.35}
{"symbol":"FB","date":"2016-12-30","open":116.6,"high":116.83,"low":114.77,"close":115.05,"volume":18600100,"adjusted":115.05}