{"symbol":"META","date":"2013-01-02","open":27.44,"high":28.18,"low":27.42,"close":28,"volume":69846400,"adjusted":28}
{"symbol":"META","date":"2013-01-03","open":27.88,"high":28.47,"low":27.59,"close":27.77,"volume":63140600,"adjusted":27.77}
{"symbol":"META","date":"2013-01-04","open":28.01,"high":28.93,"low":27.83,"close":28.76,"volume":72715400,"adjusted":28.76}
{"symbol":"META","date":"2013-01-07","open":28.69,"high":29.79,"low":28.65,"close":29.42,"volume":83781800,"adjusted":29.42}
{"symbol":"META","date":"2013-01-08","open":29.51,"high":29.6,"low":28.86,"close":29.06,"volume":45871300,"adjusted":29.06}
{"symbol":"META","date":"2013-01-09","open":29.67,"high":30.6,"low":29.49,"close":30.59,"volume":104787700,"adjusted":30.59}
{"symbol":"META","date":"2013-01-10","open":30.6,"high":31.45,"low":30.28,"close":31.3,"volume":95316400,"adjusted":31.3}
{"symbol":"META","date":"2013-01-11","open":31.28,"high":31.96,"low":31.1,"close":31.72,"volume":89598000,"adjusted":31.72}
{"symbol":"META","date":"2013-01-14","open":32.08,"high":32.21,"low":30.62,"close":30.95,"volume":98892800,"adjusted":30.95}
{"symbol":"META","date":"2013-01-15","open":30.64,"high":31.71,"low":29.88,"close":30.1,"volume":173242600,"adjusted":30.1}
{"symbol":"META","date":"2013-01-16","open":30.21,"high":30.35,"low":29.53,"close":29.85,"volume":75332700,"adjusted":29.85}
{"symbol":"META","date":"2013-01-17","open":30.08,"high":30.42,"low":30.03,"close":30.14,"volume":40256700,"adjusted":30.14}
{"symbol":"META","date":"2013-01-18","open":30.31,"high":30.44,"low":29.27,"close":29.66,"volume":49631500,"adjusted":29.66}
{"symbol":"META","date":"2013-01-22","open":29.75,"high":30.89,"low":29.74,"close":30.73,"volume":55243300,"adjusted":30.73}
{"symbol":"META","date":"2013-01-23","open":31.1,"high":31.5,"low":30.8,"close":30.82,"volume":48899800,"adjusted":30.82}
{"symbol":"META","date":"2013-01-24","open":31.27,"high":31.49,"low":30.81,"close":31.08,"volume":43845100,"adjusted":31.08}
{"symbol":"META","date":"2013-01-25","open":31.41,"high":31.93,"low":31.13,"close":31.54,"volume":54363600,"adjusted":31.54}
{"symbol":"META","date":"2013-01-28","open":31.88,"high":32.51,"low":31.81,"close":32.47,"volume":59682500,"adjusted":32.47}
{"symbol":"META","date":"2013-01-29","open":32,"high":32.07,"low":30.71,"close":30.79,"volume":72976500,"adjusted":30.79}
{"symbol":"META","date":"2013-01-30","open":30.98,"high":31.49,"low":30.88,"close":31.24,"volume":87682100,"adjusted":31.24}
{"symbol":"META","date":"2013-01-31","open":29.15,"high":31.47,"low":28.74,"close":30.98,"volume":190744900,"adjusted":30.98}
{"symbol":"META","date":"2013-02-01","open":31.01,"high":31.02,"low":29.63,"close":29.73,"volume":85856700,"adjusted":29.73}
{"symbol":"META","date":"2013-02-04","open":29.06,"high":29.2,"low":28.01,"close":28.11,"volume":92362200,"adjusted":28.11}
{"symbol":"META","date":"2013-02-05","open":28.26,"high":28.96,"low":28.04,"close":28.64,"volume":47948200,"adjusted":28.64}
{"symbol":"META","date":"2013-02-06","open":28.74,"high":29.29,"low":28.66,"close":29.05,"volume":38375900,"adjusted":29.05}
{"symbol":"META","date":"2013-02-07","open":29.11,"high":29.15,"low":28.27,"close":28.65,"volume":34540100,"adjusted":28.65}
{"symbol":"META","date":"2013-02-08","open":28.89,"high":29.17,"low":28.51,"close":28.55,"volume":37708800,"adjusted":28.55}
{"symbol":"META","date":"2013-02-11","open":28.61,"high":28.68,"low":28.04,"close":28.26,"volume":37361800,"adjusted":28.26}
{"symbol":"META","date":"2013-02-12","open":27.67,"high":28.16,"low":27.1,"close":27.37,"volume":93498700,"adjusted":27.37}
{"symbol":"META","date":"2013-02-13","open":27.36,"high":28.32,"low":27.31,"close":27.91,"volume":50164000,"adjusted":27.91}
{"symbol":"META","date":"2013-02-14","open":28.02,"high":28.63,"low":28.01,"close":28.5,"volume":35615800,"adjusted":28.5}
{"symbol":"META","date":"2013-02-15","open":28.52,"high":28.75,"low":28.09,"close":28.32,"volume":33109300,"adjusted":28.32}
{"symbol":"META","date":"2013-02-19","open":28.23,"high":29.08,"low":28.12,"close":28.93,"volume":49396400,"adjusted":28.93}
{"symbol":"META","date":"2013-02-20","open":28.92,"high":29.05,"low":28.33,"close":28.46,"volume":42098200,"adjusted":28.46}
{"symbol":"META","date":"2013-02-21","open":28.28,"high":28.55,"low":27.15,"close":27.28,"volume":49642300,"adjusted":27.28}
{"symbol":"META","date":"2013-02-22","open":27.62,"high":27.63,"low":26.82,"close":27.13,"volume":36350200,"adjusted":27.13}
{"symbol":"META","date":"2013-02-25","open":27.16,"high":27.64,"low":27.15,"close":27.27,"volume":34652000,"adjusted":27.27}
{"symbol":"META","date":"2013-02-26","open":27.36,"high":27.46,"low":26.7,"close":27.39,"volume":31611700,"adjusted":27.39}
{"symbol":"META","date":"2013-02-27","open":27.34,"high":27.34,"low":26.63,"close":26.87,"volume":44319700,"adjusted":26.87}
{"symbol":"META","date":"2013-02-28","open":26.84,"high":27.3,"low":26.34,"close":27.25,"volume":83027800,"adjusted":27.25}
{"symbol":"META","date":"2013-03-01","open":27.05,"high":28.12,"low":26.81,"close":27.78,"volume":54064800,"adjusted":27.78}
{"symbol":"META","date":"2013-03-04","open":27.76,"high":28.06,"low":27.44,"close":27.72,"volume":32400700,"adjusted":27.72}
{"symbol":"META","date":"2013-03-05","open":27.88,"high":28.18,"low":27.21,"close":27.52,"volume":40622200,"adjusted":27.52}
{"symbol":"META","date":"2013-03-06","open":28.1,"high":28.13,"low":27.35,"close":27.45,"volume":33532600,"adjusted":27.45}
{"symbol":"META","date":"2013-03-07","open":27.57,"high":28.68,"low":27.47,"close":28.58,"volume":74540200,"adjusted":28.58}
{"symbol":"META","date":"2013-03-08","open":28.43,"high":28.47,"low":27.73,"close":27.96,"volume":44198900,"adjusted":27.96}
{"symbol":"META","date":"2013-03-11","open":28.01,"high":28.64,"low":27.83,"close":28.14,"volume":35642100,"adjusted":28.14}
{"symbol":"META","date":"2013-03-12","open":28.1,"high":28.32,"low":27.6,"close":27.83,"volume":27569600,"adjusted":27.83}
{"symbol":"META","date":"2013-03-13","open":27.62,"high":27.65,"low":26.92,"close":27.08,"volume":39619500,"adjusted":27.08}
{"symbol":"META","date":"2013-03-14","open":27.1,"high":27.43,"low":26.83,"close":27.04,"volume":27646400,"adjusted":27.04}
{"symbol":"META","date":"2013-03-15","open":27.03,"high":27.06,"low":26.56,"close":26.65,"volume":31597400,"adjusted":26.65}
{"symbol":"META","date":"2013-03-18","open":26.37,"high":26.79,"low":25.78,"close":26.49,"volume":26653700,"adjusted":26.49}
{"symbol":"META","date":"2013-03-19","open":26.53,"high":26.9,"low":26.21,"close":26.55,"volume":25254200,"adjusted":26.55}
{"symbol":"META","date":"2013-03-20","open":26.68,"high":26.69,"low":25.78,"close":25.86,"volume":44006500,"adjusted":25.86}
{"symbol":"META","date":"2013-03-21","open":25.66,"high":26.11,"low":25.56,"close":25.74,"volume":24336100,"adjusted":25.74}
{"symbol":"META","date":"2013-03-22","open":25.8,"high":26.01,"low":25.63,"close":25.73,"volume":18456300,"adjusted":25.73}
{"symbol":"META","date":"2013-03-25","open":25.75,"high":25.8,"low":25.08,"close":25.13,"volume":39199000,"adjusted":25.13}
{"symbol":"META","date":"2013-03-26","open":25.08,"high":25.48,"low":25.03,"close":25.21,"volume":26957200,"adjusted":25.21}
{"symbol":"META","date":"2013-03-27","open":25,"high":26.28,"low":24.72,"close":26.09,"volume":52297400,"adjusted":26.09}
{"symbol":"META","date":"2013-03-28","open":26.09,"high":26.17,"low":25.52,"close":25.58,"volume":28585700,"adjusted":25.58}
{"symbol":"META","date":"2013-04-01","open":25.63,"high":25.89,"low":25.28,"close":25.53,"volume":22249300,"adjusted":25.53}
{"symbol":"META","date":"2013-04-02","open":25.77,"high":26.12,"low":25.3,"close":25.42,"volume":35153300,"adjusted":25.42}
{"symbol":"META","date":"2013-04-03","open":25.83,"high":26.39,"low":25.7,"close":26.25,"volume":48195200,"adjusted":26.25}
{"symbol":"META","date":"2013-04-04","open":26.62,"high":27.23,"low":26.11,"close":27.07,"volume":82016800,"adjusted":27.07}
{"symbol":"META","date":"2013-04-05","open":26.86,"high":27.8,"low":26.61,"close":27.39,"volume":64566600,"adjusted":27.39}
{"symbol":"META","date":"2013-04-08","open":27.19,"high":27.2,"low":26.63,"close":26.85,"volume":27256000,"adjusted":26.85}
{"symbol":"META","date":"2013-04-09","open":26.58,"high":26.89,"low":26.42,"close":26.59,"volume":21311100,"adjusted":26.59}
{"symbol":"META","date":"2013-04-10","open":27.01,"high":27.84,"low":26.9,"close":27.57,"volume":45949400,"adjusted":27.57}
{"symbol":"META","date":"2013-04-11","open":27.48,"high":28.1,"low":27.25,"close":28.02,"volume":33368500,"adjusted":28.02}
{"symbol":"META","date":"2013-04-12","open":28,"high":28,"low":27.24,"close":27.4,"volume":28697400,"adjusted":27.4}
{"symbol":"META","date":"2013-04-15","open":27.16,"high":27.48,"low":26.36,"close":26.52,"volume":30275400,"adjusted":26.52}
{"symbol":"META","date":"2013-04-16","open":26.81,"high":27.11,"low":26.4,"close":26.92,"volume":27365900,"adjusted":26.92}
{"symbol":"META","date":"2013-04-17","open":26.65,"high":27.2,"low":26.39,"close":26.63,"volume":26440600,"adjusted":26.63}
{"symbol":"META","date":"2013-04-18","open":26.82,"high":26.82,"low":25.15,"close":25.69,"volume":39059000,"adjusted":25.69}
{"symbol":"META","date":"2013-04-19","open":25.62,"high":25.96,"low":25.33,"close":25.73,"volume":20380900,"adjusted":25.73}
{"symbol":"META","date":"2013-04-22","open":25.81,"high":26.36,"low":25.7,"close":25.97,"volume":25687600,"adjusted":25.97}
{"symbol":"META","date":"2013-04-23","open":26.22,"high":26.33,"low":25.77,"close":25.98,"volume":25191500,"adjusted":25.98}
{"symbol":"META","date":"2013-04-24","open":25.93,"high":26.4,"low":25.8,"close":26.11,"volume":19729900,"adjusted":26.11}
{"symbol":"META","date":"2013-04-25","open":26.07,"high":26.4,"low":26,"close":26.14,"volume":17150000,"adjusted":26.14}
{"symbol":"META","date":"2013-04-26","open":26.6,"high":27.62,"low":26.6,"close":26.85,"volume":33018000,"adjusted":26.85}
{"symbol":"META","date":"2013-04-29","open":27.16,"high":27.41,"low":26.86,"close":26.98,"volume":29201100,"adjusted":26.98}
{"symbol":"META","date":"2013-04-30","open":27.13,"high":27.85,"low":27.01,"close":27.77,"volume":36245700,"adjusted":27.77}
{"symbol":"META","date":"2013-05-01","open":27.85,"high":27.92,"low":27.31,"close":27.43,"volume":64567600,"adjusted":27.43}
{"symbol":"META","date":"2013-05-02","open":28.01,"high":29.02,"low":27.98,"close":28.97,"volume":104257000,"adjusted":28.97}
{"symbol":"META","date":"2013-05-03","open":29.04,"high":29.07,"low":28.15,"close":28.31,"volume":58506400,"adjusted":28.31}
{"symbol":"META","date":"2013-05-06","open":28.33,"high":28.46,"low":27.48,"close":27.57,"volume":43939400,"adjusted":27.57}
{"symbol":"META","date":"2013-05-07","open":27.55,"high":27.85,"low":26.85,"close":26.89,"volume":41259100,"adjusted":26.89}
{"symbol":"META","date":"2013-05-08","open":26.88,"high":27.3,"low":26.65,"close":27.12,"volume":34654900,"adjusted":27.12}
{"symbol":"META","date":"2013-05-09","open":27.08,"high":27.55,"low":26.85,"close":27.04,"volume":33457200,"adjusted":27.04}
{"symbol":"META","date":"2013-05-10","open":27.14,"high":27.3,"low":26.57,"close":26.68,"volume":30847100,"adjusted":26.68}
{"symbol":"META","date":"2013-05-13","open":26.6,"high":27.33,"low":26.53,"close":26.82,"volume":29068800,"adjusted":26.82}
{"symbol":"META","date":"2013-05-14","open":26.89,"high":27.28,"low":26.82,"close":27.07,"volume":24930300,"adjusted":27.07}
{"symbol":"META","date":"2013-05-15","open":26.92,"high":26.99,"low":26.4,"close":26.6,"volume":30299800,"adjusted":26.6}
{"symbol":"META","date":"2013-05-16","open":26.48,"high":26.55,"low":25.9,"close":26.13,"volume":35499100,"adjusted":26.13}
{"symbol":"META","date":"2013-05-17","open":26.4,"high":26.6,"low":26.2,"close":26.25,"volume":29462700,"adjusted":26.25}
{"symbol":"META","date":"2013-05-20","open":26.18,"high":26.19,"low":25.69,"close":25.76,"volume":42402900,"adjusted":25.76}
{"symbol":"META","date":"2013-05-21","open":25.87,"high":26.08,"low":25.59,"close":25.66,"volume":26261300,"adjusted":25.66}
{"symbol":"META","date":"2013-05-22","open":25.65,"high":25.85,"low":24.92,"close":25.16,"volume":45314500,"adjusted":25.16}
{"symbol":"META","date":"2013-05-23","open":24.8,"high":25.53,"low":24.77,"close":25.06,"volume":37663100,"adjusted":25.06}
{"symbol":"META","date":"2013-05-24","open":24.97,"high":24.97,"low":24.08,"close":24.31,"volume":58727900,"adjusted":24.31}
{"symbol":"META","date":"2013-05-28","open":24.54,"high":24.54,"low":23.92,"close":24.1,"volume":50079700,"adjusted":24.1}
{"symbol":"META","date":"2013-05-29","open":23.79,"high":23.81,"low":23.26,"close":23.32,"volume":64237800,"adjusted":23.32}
{"symbol":"META","date":"2013-05-30","open":24.13,"high":24.78,"low":23.93,"close":24.55,"volume":60733200,"adjusted":24.55}
{"symbol":"META","date":"2013-05-31","open":24.63,"high":24.95,"low":24.27,"close":24.35,"volume":35925000,"adjusted":24.35}
{"symbol":"META","date":"2013-06-03","open":24.27,"high":24.32,"low":23.71,"close":23.85,"volume":35733800,"adjusted":23.85}
{"symbol":"META","date":"2013-06-04","open":23.89,"high":23.93,"low":23.32,"close":23.52,"volume":34760800,"adjusted":23.52}
{"symbol":"META","date":"2013-06-05","open":23.35,"high":23.71,"low":22.79,"close":22.9,"volume":53819700,"adjusted":22.9}
{"symbol":"META","date":"2013-06-06","open":22.99,"high":23.09,"low":22.67,"close":22.97,"volume":31260700,"adjusted":22.97}
{"symbol":"META","date":"2013-06-07","open":23.03,"high":23.4,"low":22.86,"close":23.29,"volume":38699200,"adjusted":23.29}
{"symbol":"META","date":"2013-06-10","open":24.06,"high":24.6,"low":23.99,"close":24.33,"volume":58393000,"adjusted":24.33}
{"symbol":"META","date":"2013-06-11","open":24.03,"high":24.35,"low":24,"close":24.03,"volume":29885900,"adjusted":24.03}
{"symbol":"META","date":"2013-06-12","open":24.16,"high":24.26,"low":23.58,"close":23.77,"volume":26445800,"adjusted":23.77}
{"symbol":"META","date":"2013-06-13","open":23.72,"high":23.83,"low":23.27,"close":23.73,"volume":31189300,"adjusted":23.73}
{"symbol":"META","date":"2013-06-14","open":23.56,"high":23.89,"low":23.26,"close":23.63,"volume":30677100,"adjusted":23.63}
{"symbol":"META","date":"2013-06-17","open":23.91,"high":24.25,"low":23.75,"close":24.02,"volume":33664500,"adjusted":24.02}
{"symbol":"META","date":"2013-06-18","open":24.09,"high":24.69,"low":24.08,"close":24.21,"volume":36709100,"adjusted":24.21}
{"symbol":"META","date":"2013-06-19","open":24.2,"high":25.19,"low":24.1,"close":24.31,"volume":31790600,"adjusted":24.31}
{"symbol":"META","date":"2013-06-20","open":24.28,"high":24.75,"low":23.65,"close":23.9,"volume":42765600,"adjusted":23.9}
{"symbol":"META","date":"2013-06-21","open":24.59,"high":24.7,"low":24.05,"close":24.53,"volume":45833900,"adjusted":24.53}
{"symbol":"META","date":"2013-06-24","open":23.95,"high":24.11,"low":23.38,"close":23.94,"volume":40626000,"adjusted":23.94}
{"symbol":"META","date":"2013-06-25","open":24.14,"high":24.43,"low":24.04,"close":24.25,"volume":24713200,"adjusted":24.25}
{"symbol":"META","date":"2013-06-26","open":24.51,"high":24.65,"low":23.99,"close":24.16,"volume":29890300,"adjusted":24.16}
{"symbol":"META","date":"2013-06-27","open":24.24,"high":24.84,"low":24.21,"close":24.66,"volume":34694100,"adjusted":24.66}
{"symbol":"META","date":"2013-06-28","open":24.68,"high":24.98,"low":24.42,"close":24.88,"volume":96778900,"adjusted":24.88}
{"symbol":"META","date":"2013-07-01","open":24.97,"high":25.06,"low":24.62,"close":24.81,"volume":20582200,"adjusted":24.81}
{"symbol":"META","date":"2013-07-02","open":24.7,"high":24.77,"low":24.3,"close":24.41,"volume":18394100,"adjusted":24.41}
{"symbol":"META","date":"2013-07-03","open":24.22,"high":24.71,"low":24.15,"close":24.52,"volume":10404400,"adjusted":24.52}
{"symbol":"META","date":"2013-07-05","open":24.65,"high":24.66,"low":24.2,"close":24.37,"volume":20229500,"adjusted":24.37}
{"symbol":"META","date":"2013-07-08","open":24.47,"high":25.04,"low":24.42,"close":24.71,"volume":27064600,"adjusted":24.71}
{"symbol":"META","date":"2013-07-09","open":25.07,"high":25.49,"low":25.03,"close":25.48,"volume":30387900,"adjusted":25.48}
{"symbol":"META","date":"2013-07-10","open":25.58,"high":25.83,"low":25.47,"close":25.8,"volume":26721800,"adjusted":25.8}
{"symbol":"META","date":"2013-07-11","open":25.96,"high":26,"low":25.45,"close":25.81,"volume":26777400,"adjusted":25.81}
{"symbol":"META","date":"2013-07-12","open":25.74,"high":25.93,"low":25.55,"close":25.91,"volume":16537900,"adjusted":25.91}
{"symbol":"META","date":"2013-07-15","open":25.93,"high":26.43,"low":25.65,"close":26.28,"volume":24234000,"adjusted":26.28}
{"symbol":"META","date":"2013-07-16","open":26.39,"high":26.75,"low":26.01,"close":26.32,"volume":30817600,"adjusted":26.32}
{"symbol":"META","date":"2013-07-17","open":26.37,"high":26.78,"low":26.3,"close":26.65,"volume":21518500,"adjusted":26.65}
{"symbol":"META","date":"2013-07-18","open":26.75,"high":26.77,"low":26.12,"close":26.18,"volume":24806900,"adjusted":26.18}
{"symbol":"META","date":"2013-07-19","open":25.82,"high":26.11,"low":25.6,"close":25.88,"volume":46539700,"adjusted":25.88}
{"symbol":"META","date":"2013-07-22","open":25.99,"high":26.13,"low":25.72,"close":26.05,"volume":27526300,"adjusted":26.05}
{"symbol":"META","date":"2013-07-23","open":26.1,"high":26.3,"low":25.97,"close":26.13,"volume":28221600,"adjusted":26.13}
{"symbol":"META","date":"2013-07-24","open":26.32,"high":26.53,"low":26.05,"close":26.51,"volume":82635600,"adjusted":26.51}
{"symbol":"META","date":"2013-07-25","open":33.54,"high":34.88,"low":32.75,"close":34.36,"volume":365457900,"adjusted":34.36}
{"symbol":"META","date":"2013-07-26","open":33.77,"high":34.73,"low":33.56,"close":34.01,"volume":136028900,"adjusted":34.01}
{"symbol":"META","date":"2013-07-29","open":34.07,"high":35.63,"low":34.01,"close":35.43,"volume":124718800,"adjusted":35.43}
{"symbol":"META","date":"2013-07-30","open":35.65,"high":37.96,"low":35.32,"close":37.63,"volume":173582800,"adjusted":37.63}
{"symbol":"META","date":"2013-07-31","open":37.96,"high":38.31,"low":36.33,"close":36.8,"volume":154828700,"adjusted":36.8}
{"symbol":"META","date":"2013-08-01","open":37.3,"high":38.29,"low":36.92,"close":37.49,"volume":106066500,"adjusted":37.49}
{"symbol":"META","date":"2013-08-02","open":37.66,"high":38.49,"low":37.5,"close":38.05,"volume":73058500,"adjusted":38.05}
{"symbol":"META","date":"2013-08-05","open":38.43,"high":39.32,"low":38.25,"close":39.19,"volume":79994800,"adjusted":39.19}
{"symbol":"META","date":"2013-08-06","open":39.11,"high":39.25,"low":37.94,"close":38.55,"volume":63950800,"adjusted":38.55}
{"symbol":"META","date":"2013-08-07","open":38.61,"high":38.94,"low":37.7,"close":38.87,"volume":68854800,"adjusted":38.87}
{"symbol":"META","date":"2013-08-08","open":39.13,"high":39.19,"low":38.43,"close":38.54,"volume":41301000,"adjusted":38.54}
{"symbol":"META","date":"2013-08-09","open":38.59,"high":38.74,"low":38.01,"close":38.5,"volume":43532300,"adjusted":38.5}
{"symbol":"META","date":"2013-08-12","open":38.2,"high":38.5,"low":38.1,"close":38.22,"volume":31161000,"adjusted":38.22}
{"symbol":"META","date":"2013-08-13","open":38.24,"high":38.32,"low":36.77,"close":37.02,"volume":65379200,"adjusted":37.02}
{"symbol":"META","date":"2013-08-14","open":36.83,"high":37.55,"low":36.62,"close":36.65,"volume":48423900,"adjusted":36.65}
{"symbol":"META","date":"2013-08-15","open":36.36,"high":37.07,"low":36.02,"close":36.56,"volume":56521100,"adjusted":36.56}
{"symbol":"META","date":"2013-08-16","open":36.97,"high":37.49,"low":36.9,"close":37.08,"volume":45840800,"adjusted":37.08}
{"symbol":"META","date":"2013-08-19","open":37.43,"high":38.28,"low":37.14,"close":37.81,"volume":57609600,"adjusted":37.81}
{"symbol":"META","date":"2013-08-20","open":38.35,"high":38.58,"low":37.69,"close":38.41,"volume":57995200,"adjusted":38.41}
{"symbol":"META","date":"2013-08-21","open":38.38,"high":38.85,"low":38.15,"close":38.32,"volume":46116900,"adjusted":38.32}
{"symbol":"META","date":"2013-08-22","open":38.37,"high":38.75,"low":38.34,"close":38.55,"volume":21931200,"adjusted":38.55}
{"symbol":"META","date":"2013-08-23","open":39,"high":40.63,"low":38.93,"close":40.55,"volume":86442300,"adjusted":40.55}
{"symbol":"META","date":"2013-08-26","open":40.9,"high":41.94,"low":40.62,"close":41.34,"volume":94162400,"adjusted":41.34}
{"symbol":"META","date":"2013-08-27","open":40.68,"high":41.2,"low":39.42,"close":39.64,"volume":72695100,"adjusted":39.64}
{"symbol":"META","date":"2013-08-28","open":39.96,"high":40.85,"low":39.88,"close":40.55,"volume":57918200,"adjusted":40.55}
{"symbol":"META","date":"2013-08-29","open":40.89,"high":41.78,"low":40.8,"close":41.28,"volume":58303400,"adjusted":41.28}
{"symbol":"META","date":"2013-08-30","open":42.02,"high":42.26,"low":41.06,"close":41.29,"volume":67735100,"adjusted":41.29}
{"symbol":"META","date":"2013-09-03","open":41.84,"high":42.16,"low":41.51,"close":41.87,"volume":48774900,"adjusted":41.87}
{"symbol":"META","date":"2013-09-04","open":42.01,"high":42.17,"low":41.44,"close":41.78,"volume":42581900,"adjusted":41.78}
{"symbol":"META","date":"2013-09-05","open":41.79,"high":42.77,"low":41.77,"close":42.66,"volume":50035400,"adjusted":42.66}
{"symbol":"META","date":"2013-09-06","open":43.09,"high":44.61,"low":42.4,"close":43.95,"volume":117535700,"adjusted":43.95}
{"symbol":"META","date":"2013-09-09","open":44.36,"high":44.79,"low":43.7,"close":44.04,"volume":75794700,"adjusted":44.04}
{"symbol":"META","date":"2013-09-10","open":44.24,"high":44.26,"low":43.23,"close":43.6,"volume":54540300,"adjusted":43.6}
{"symbol":"META","date":"2013-09-11","open":43.39,"high":45.09,"low":43.11,"close":45.04,"volume":72328300,"adjusted":45.04}
{"symbol":"META","date":"2013-09-12","open":45.53,"high":45.62,"low":44.65,"close":44.75,"volume":68072300,"adjusted":44.75}
{"symbol":"META","date":"2013-09-13","open":45.04,"high":45.08,"low":43.93,"close":44.31,"volume":52765300,"adjusted":44.31}
{"symbol":"META","date":"2013-09-16","open":44.85,"high":44.94,"low":42.43,"close":42.51,"volume":70424200,"adjusted":42.51}
{"symbol":"META","date":"2013-09-17","open":42.5,"high":45.44,"low":42.43,"close":45.07,"volume":91934600,"adjusted":45.07}
{"symbol":"META","date":"2013-09-18","open":44.84,"high":45.47,"low":44.4,"close":45.23,"volume":79317000,"adjusted":45.23}
{"symbol":"META","date":"2013-09-19","open":45.51,"high":46.05,"low":45.23,"close":45.98,"volume":63972400,"adjusted":45.98}
{"symbol":"META","date":"2013-09-20","open":46.32,"high":47.6,"low":45.74,"close":47.49,"volume":115508400,"adjusted":47.49}
{"symbol":"META","date":"2013-09-23","open":47.28,"high":47.55,"low":46.29,"close":47.19,"volume":75177000,"adjusted":47.19}
{"symbol":"META","date":"2013-09-24","open":48.51,"high":49.66,"low":48.16,"close":48.45,"volume":136716100,"adjusted":48.45}
{"symbol":"META","date":"2013-09-25","open":49.23,"high":49.54,"low":48.46,"close":49.46,"volume":87879700,"adjusted":49.46}
{"symbol":"META","date":"2013-09-26","open":50.01,"high":50.6,"low":49.5,"close":50.39,"volume":98220100,"adjusted":50.39}
{"symbol":"META","date":"2013-09-27","open":50.29,"high":51.28,"low":49.86,"close":51.24,"volume":81410500,"adjusted":51.24}
{"symbol":"META","date":"2013-09-30","open":50.14,"high":51.6,"low":49.8,"close":50.23,"volume":100095000,"adjusted":50.23}
{"symbol":"META","date":"2013-10-01","open":49.97,"high":51.03,"low":49.45,"close":50.42,"volume":98114000,"adjusted":50.42}
{"symbol":"META","date":"2013-10-02","open":50.13,"high":51.1,"low":49.95,"close":50.28,"volume":62834000,"adjusted":50.28}
{"symbol":"META","date":"2013-10-03","open":50.47,"high":50.72,"low":49.06,"close":49.18,"volume":82045000,"adjusted":49.18}
{"symbol":"META","date":"2013-10-04","open":49.77,"high":51.16,"low":49.57,"close":51.04,"volume":74447000,"adjusted":51.04}
{"symbol":"META","date":"2013-10-07","open":50.73,"high":51.29,"low":50.4,"close":50.52,"volume":57204000,"adjusted":50.52}
{"symbol":"META","date":"2013-10-08","open":50.6,"high":50.6,"low":47.08,"close":47.14,"volume":136081000,"adjusted":47.14}
{"symbol":"META","date":"2013-10-09","open":47.38,"high":47.84,"low":45.26,"close":46.77,"volume":147297000,"adjusted":46.77}
{"symbol":"META","date":"2013-10-10","open":47.87,"high":49.68,"low":47.83,"close":49.05,"volume":99774000,"adjusted":49.05}
{"symbol":"META","date":"2013-10-11","open":49.18,"high":49.87,"low":48.79,"close":49.11,"volume":58428000,"adjusted":49.11}
{"symbol":"META","date":"2013-10-14","open":48.31,"high":49.63,"low":47.91,"close":49.51,"volume":68781000,"adjusted":49.51}
{"symbol":"META","date":"2013-10-15","open":49.99,"high":51,"low":49.18,"close":49.5,"volume":81167000,"adjusted":49.5}
{"symbol":"META","date":"2013-10-16","open":50.04,"high":51.24,"low":49.9,"close":51.14,"volume":64678000,"adjusted":51.14}
{"symbol":"META","date":"2013-10-17","open":51.12,"high":52.22,"low":50.95,"close":52.21,"volume":71522000,"adjusted":52.21}
{"symbol":"META","date":"2013-10-18","open":54.18,"high":54.83,"low":53.6,"close":54.22,"volume":88260000,"adjusted":54.22}
{"symbol":"META","date":"2013-10-21","open":54.68,"high":54.81,"low":53.51,"close":53.85,"volume":58235000,"adjusted":53.85}
{"symbol":"META","date":"2013-10-22","open":54.33,"high":54.76,"low":52.2,"close":52.68,"volume":83204000,"adjusted":52.68}
{"symbol":"META","date":"2013-10-23","open":51.75,"high":52.25,"low":51.13,"close":51.9,"volume":57207000,"adjusted":51.9}
{"symbol":"META","date":"2013-10-24","open":52.38,"high":52.84,"low":51.59,"close":52.45,"volume":46775000,"adjusted":52.45}
{"symbol":"META","date":"2013-10-25","open":53.18,"high":53.24,"low":51.88,"close":51.95,"volume":45085000,"adjusted":51.95}
{"symbol":"META","date":"2013-10-28","open":51.54,"high":51.7,"low":49.61,"close":50.23,"volume":73472000,"adjusted":50.23}
{"symbol":"META","date":"2013-10-29","open":50.73,"high":50.79,"low":49.25,"close":49.4,"volume":102143000,"adjusted":49.4}
{"symbol":"META","date":"2013-10-30","open":50,"high":50.21,"low":48.75,"close":49.01,"volume":127073000,"adjusted":49.01}
{"symbol":"META","date":"2013-10-31","open":47.16,"high":52,"low":46.5,"close":50.21,"volume":248809000,"adjusted":50.21}
{"symbol":"META","date":"2013-11-01","open":50.85,"high":52.09,"low":49.72,"close":49.75,"volume":95033000,"adjusted":49.75}
{"symbol":"META","date":"2013-11-04","open":49.37,"high":49.75,"low":48.02,"close":48.22,"volume":80371000,"adjusted":48.22}
{"symbol":"META","date":"2013-11-05","open":47.79,"high":50.18,"low":47.51,"close":50.11,"volume":76835000,"adjusted":50.11}
{"symbol":"META","date":"2013-11-06","open":50.26,"high":50.45,"low":48.71,"close":49.12,"volume":67889000,"adjusted":49.12}
{"symbol":"META","date":"2013-11-07","open":49.24,"high":49.87,"low":47.3,"close":47.56,"volume":97128000,"adjusted":47.56}
{"symbol":"META","date":"2013-11-08","open":47.81,"high":48.65,"low":47.25,"close":47.53,"volume":70731000,"adjusted":47.53}
{"symbol":"META","date":"2013-11-11","open":47.04,"high":47.53,"low":45.73,"close":46.2,"volume":80910000,"adjusted":46.2}
{"symbol":"META","date":"2013-11-12","open":46,"high":47.37,"low":45.83,"close":46.61,"volume":68196000,"adjusted":46.61}
{"symbol":"META","date":"2013-11-13","open":46.23,"high":48.74,"low":46.06,"close":48.71,"volume":79245000,"adjusted":48.71}
{"symbol":"META","date":"2013-11-14","open":48.7,"high":49.57,"low":48.03,"close":48.99,"volume":75117000,"adjusted":48.99}
{"symbol":"META","date":"2013-11-15","open":49.11,"high":49.48,"low":48.71,"close":49.01,"volume":42453000,"adjusted":49.01}
{"symbol":"META","date":"2013-11-18","open":48.47,"high":48.84,"low":45.8,"close":45.83,"volume":85910000,"adjusted":45.83}
{"symbol":"META","date":"2013-11-19","open":46.26,"high":47,"low":45.72,"close":46.36,"volume":75602000,"adjusted":46.36}
{"symbol":"META","date":"2013-11-20","open":46.61,"high":47.55,"low":46.31,"close":46.43,"volume":53933000,"adjusted":46.43}
{"symbol":"META","date":"2013-11-21","open":46.99,"high":47.46,"low":46.69,"close":46.7,"volume":34886000,"adjusted":46.7}
{"symbol":"META","date":"2013-11-22","open":47.04,"high":47.27,"low":45.96,"close":46.23,"volume":40545000,"adjusted":46.23}
{"symbol":"META","date":"2013-11-25","open":46.36,"high":46.65,"low":44.04,"close":44.82,"volume":82565000,"adjusted":44.82}
{"symbol":"META","date":"2013-11-26","open":44.66,"high":46.17,"low":43.55,"close":45.89,"volume":82016000,"adjusted":45.89}
{"symbol":"META","date":"2013-11-27","open":45.97,"high":46.67,"low":45.53,"close":46.49,"volume":44993000,"adjusted":46.49}
{"symbol":"META","date":"2013-11-29","open":46.75,"high":47.21,"low":46.5,"close":47.01,"volume":22953900,"adjusted":47.01}
{"symbol":"META","date":"2013-12-02","open":46.9,"high":47.54,"low":46.26,"close":47.06,"volume":50774000,"adjusted":47.06}
{"symbol":"META","date":"2013-12-03","open":46.75,"high":47.2,"low":46.29,"close":46.73,"volume":32086000,"adjusted":46.73}
{"symbol":"META","date":"2013-12-04","open":46.46,"high":48.77,"low":46.26,"close":48.62,"volume":60890000,"adjusted":48.62}
{"symbol":"META","date":"2013-12-05","open":48.15,"high":48.7,"low":47.87,"close":48.34,"volume":43855000,"adjusted":48.34}
{"symbol":"META","date":"2013-12-06","open":48.98,"high":49.39,"low":47.71,"close":47.94,"volume":42938000,"adjusted":47.94}
{"symbol":"META","date":"2013-12-09","open":48.09,"high":48.97,"low":47.74,"close":48.84,"volume":36056000,"adjusted":48.84}
{"symbol":"META","date":"2013-12-10","open":48.64,"high":50.77,"low":48.54,"close":50.25,"volume":68479000,"adjusted":50.25}
{"symbol":"META","date":"2013-12-11","open":50.55,"high":50.77,"low":49.01,"close":49.38,"volume":65776000,"adjusted":49.38}
{"symbol":"META","date":"2013-12-12","open":51.05,"high":52.07,"low":50.66,"close":51.83,"volume":92723000,"adjusted":51.83}
{"symbol":"META","date":"2013-12-13","open":51.66,"high":53.5,"low":51.34,"close":53.32,"volume":82641000,"adjusted":53.32}
{"symbol":"META","date":"2013-12-16","open":53.25,"high":54.5,"low":52.91,"close":53.81,"volume":85119000,"adjusted":53.81}
{"symbol":"META","date":"2013-12-17","open":54.76,"high":55.18,"low":54.24,"close":54.86,"volume":78751000,"adjusted":54.86}
{"symbol":"META","date":"2013-12-18","open":54.86,"high":55.89,"low":53.75,"close":55.57,"volume":76003000,"adjusted":55.57}
{"symbol":"META","date":"2013-12-19","open":54.33,"high":55.19,"low":53.95,"close":55.05,"volume":89753200,"adjusted":55.05}
{"symbol":"META","date":"2013-12-20","open":54.93,"high":55.15,"low":54.23,"close":55.12,"volume":239824000,"adjusted":55.12}
{"symbol":"META","date":"2013-12-23","open":55.5,"high":58.32,"low":55.45,"close":57.77,"volume":98297000,"adjusted":57.77}
{"symbol":"META","date":"2013-12-24","open":58.27,"high":58.58,"low":56.91,"close":57.96,"volume":46617800,"adjusted":57.96}
{"symbol":"META","date":"2013-12-26","open":58.32,"high":58.38,"low":57.37,"close":57.73,"volume":55101000,"adjusted":57.73}
{"symbol":"META","date":"2013-12-27","open":57.48,"high":57.68,"low":55.25,"close":55.44,"volume":60466000,"adjusted":55.44}
{"symbol":"META","date":"2013-12-30","open":54.93,"high":55.18,"low":53.43,"close":53.71,"volume":68307000,"adjusted":53.71}
{"symbol":"META","date":"2013-12-31","open":54.12,"high":54.86,"low":53.91,"close":54.65,"volume":43076200,"adjusted":54.65}
{"symbol":"META","date":"2014-01-02","open":54.83,"high":55.22,"low":54.19,"close":54.71,"volume":43195500,"adjusted":54.71}
{"symbol":"META","date":"2014-01-03","open":55.02,"high":55.65,"low":54.53,"close":54.56,"volume":38246200,"adjusted":54.56}
{"symbol":"META","date":"2014-01-06","open":54.42,"high":57.26,"low":54.05,"close":57.2,"volume":68852600,"adjusted":57.2}
{"symbol":"META","date":"2014-01-07","open":57.7,"high":58.55,"low":57.22,"close":57.92,"volume":77207400,"adjusted":57.92}
{"symbol":"META","date":"2014-01-08","open":57.6,"high":58.41,"low":57.23,"close":58.23,"volume":56682400,"adjusted":58.23}
{"symbol":"META","date":"2014-01-09","open":58.65,"high":58.96,"low":56.65,"close":57.22,"volume":92253300,"adjusted":57.22}
{"symbol":"META","date":"2014-01-10","open":57.13,"high":58.3,"low":57.06,"close":57.94,"volume":42449500,"adjusted":57.94}
{"symbol":"META","date":"2014-01-13","open":57.91,"high":58.25,"low":55.38,"close":55.91,"volume":63010900,"adjusted":55.91}
{"symbol":"META","date":"2014-01-14","open":56.46,"high":57.78,"low":56.1,"close":57.74,"volume":37503600,"adjusted":57.74}
{"symbol":"META","date":"2014-01-15","open":57.98,"high":58.57,"low":57.27,"close":57.6,"volume":33663400,"adjusted":57.6}
{"symbol":"META","date":"2014-01-16","open":57.26,"high":58.02,"low":56.83,"close":57.19,"volume":34541800,"adjusted":57.19}
{"symbol":"META","date":"2014-01-17","open":57.3,"high":57.82,"low":56.07,"close":56.3,"volume":40849200,"adjusted":56.3}
{"symbol":"META","date":"2014-01-21","open":56.6,"high":58.58,"low":56.5,"close":58.51,"volume":48669200,"adjusted":58.51}
{"symbol":"META","date":"2014-01-22","open":58.85,"high":59.31,"low":57.1,"close":57.51,"volume":61352900,"adjusted":57.51}
{"symbol":"META","date":"2014-01-23","open":56.37,"high":56.68,"low":55.69,"close":56.63,"volume":47951800,"adjusted":56.63}
{"symbol":"META","date":"2014-01-24","open":56.15,"high":56.42,"low":54.4,"close":54.45,"volume":55200700,"adjusted":54.45}
{"symbol":"META","date":"2014-01-27","open":54.73,"high":54.94,"low":51.85,"close":53.55,"volume":73924100,"adjusted":53.55}
{"symbol":"META","date":"2014-01-28","open":54.02,"high":55.28,"low":54,"close":55.14,"volume":48191200,"adjusted":55.14}
{"symbol":"META","date":"2014-01-29","open":54.61,"high":54.95,"low":53.19,"close":53.53,"volume":92995600,"adjusted":53.53}
{"symbol":"META","date":"2014-01-30","open":62.12,"high":62.5,"low":60.46,"close":61.08,"volume":150178900,"adjusted":61.08}
{"symbol":"META","date":"2014-01-31","open":60.47,"high":63.37,"low":60.17,"close":62.57,"volume":87794600,"adjusted":62.57}
{"symbol":"META","date":"2014-02-03","open":63.03,"high":63.77,"low":60.7,"close":61.48,"volume":74866600,"adjusted":61.48}
{"symbol":"META","date":"2014-02-04","open":62.05,"high":63.14,"low":61.82,"close":62.75,"volume":45985500,"adjusted":62.75}
{"symbol":"META","date":"2014-02-05","open":62.74,"high":63.16,"low":61.27,"close":62.19,"volume":51685100,"adjusted":62.19}
{"symbol":"META","date":"2014-02-06","open":61.46,"high":62.78,"low":61.46,"close":62.16,"volume":42086500,"adjusted":62.16}
{"symbol":"META","date":"2014-02-07","open":62.27,"high":64.57,"low":62.22,"close":64.32,"volume":60704300,"adjusted":64.32}
{"symbol":"META","date":"2014-02-10","open":64.3,"high":64.49,"low":63.47,"close":63.55,"volume":43666100,"adjusted":63.55}
{"symbol":"META","date":"2014-02-11","open":63.75,"high":65,"low":63.35,"close":64.85,"volume":45675600,"adjusted":64.85}
{"symbol":"META","date":"2014-02-12","open":64.92,"high":65.06,"low":64.05,"close":64.45,"volume":47282100,"adjusted":64.45}
{"symbol":"META","date":"2014-02-13","open":64.18,"high":67.33,"low":64.05,"close":67.33,"volume":61911700,"adjusted":67.33}
{"symbol":"META","date":"2014-02-14","open":67.5,"high":67.58,"low":66.72,"close":67.09,"volume":36694900,"adjusted":67.09}
{"symbol":"META","date":"2014-02-18","open":66.94,"high":67.54,"low":66.07,"close":67.3,"volume":43809900,"adjusted":67.3}
{"symbol":"META","date":"2014-02-19","open":67.05,"high":69.08,"low":67,"close":68.06,"volume":62087100,"adjusted":68.06}
{"symbol":"META","date":"2014-02-20","open":67.73,"high":70.11,"low":65.73,"close":69.63,"volume":130928900,"adjusted":69.63}
{"symbol":"META","date":"2014-02-21","open":69.69,"high":69.96,"low":68.45,"close":68.59,"volume":70932400,"adjusted":68.59}
{"symbol":"META","date":"2014-02-24","open":68.74,"high":71.44,"low":68.54,"close":70.78,"volume":76620300,"adjusted":70.78}
{"symbol":"META","date":"2014-02-25","open":70.95,"high":71,"low":69.45,"close":69.85,"volume":52077000,"adjusted":69.85}
{"symbol":"META","date":"2014-02-26","open":70.19,"high":71.22,"low":68.85,"close":69.26,"volume":55322700,"adjusted":69.26}
{"symbol":"META","date":"2014-02-27","open":69.34,"high":70.01,"low":68.87,"close":68.94,"volume":41653700,"adjusted":68.94}
{"symbol":"META","date":"2014-02-28","open":69.47,"high":69.88,"low":67.38,"close":68.46,"volume":66783700,"adjusted":68.46}
{"symbol":"META","date":"2014-03-03","open":66.96,"high":68.05,"low":66.51,"close":67.41,"volume":56824100,"adjusted":67.41}
{"symbol":"META","date":"2014-03-04","open":68.66,"high":68.9,"low":67.62,"close":68.8,"volume":42013500,"adjusted":68.8}
{"symbol":"META","date":"2014-03-05","open":69.69,"high":71.97,"low":69.62,"close":71.57,"volume":74567700,"adjusted":71.57}
{"symbol":"META","date":"2014-03-06","open":71.88,"high":71.89,"low":70.25,"close":70.84,"volume":46026500,"adjusted":70.84}
{"symbol":"META","date":"2014-03-07","open":71.08,"high":71.18,"low":69.47,"close":69.8,"volume":38927000,"adjusted":69.8}
{"symbol":"META","date":"2014-03-10","open":70.77,"high":72.15,"low":70.51,"close":72.03,"volume":59871600,"adjusted":72.03}
{"symbol":"META","date":"2014-03-11","open":72.5,"high":72.59,"low":69.96,"close":70.1,"volume":59408300,"adjusted":70.1}
{"symbol":"META","date":"2014-03-12","open":69.86,"high":71.35,"low":69,"close":70.88,"volume":46340500,"adjusted":70.88}
{"symbol":"META","date":"2014-03-13","open":71.29,"high":71.35,"low":68.15,"close":68.83,"volume":57091000,"adjusted":68.83}
{"symbol":"META","date":"2014-03-14","open":68.49,"high":69.43,"low":67.46,"close":67.72,"volume":48227000,"adjusted":67.72}
{"symbol":"META","date":"2014-03-17","open":68.18,"high":68.95,"low":66.62,"close":68.74,"volume":52197000,"adjusted":68.74}
{"symbol":"META","date":"2014-03-18","open":68.76,"high":69.6,"low":68.3,"close":69.19,"volume":40827000,"adjusted":69.19}
{"symbol":"META","date":"2014-03-19","open":69.17,"high":69.29,"low":67.47,"close":68.24,"volume":43981000,"adjusted":68.24}
{"symbol":"META","date":"2014-03-20","open":68.01,"high":68.23,"low":66.82,"close":66.97,"volume":44439000,"adjusted":66.97}
{"symbol":"META","date":"2014-03-21","open":67.53,"high":67.92,"low":66.18,"close":67.24,"volume":59999900,"adjusted":67.24}
{"symbol":"META","date":"2014-03-24","open":67.19,"high":67.36,"low":63.36,"close":64.1,"volume":85696000,"adjusted":64.1}
{"symbol":"META","date":"2014-03-25","open":64.89,"high":66.19,"low":63.78,"close":64.89,"volume":68786000,"adjusted":64.89}
{"symbol":"META","date":"2014-03-26","open":64.74,"high":64.95,"low":60.37,"close":60.39,"volume":97503900,"adjusted":60.39}
{"symbol":"META","date":"2014-03-27","open":60.51,"high":61.9,"low":57.98,"close":60.97,"volume":112650000,"adjusted":60.97}
{"symbol":"META","date":"2014-03-28","open":61.34,"high":61.95,"low":59.34,"close":60.01,"volume":67052000,"adjusted":60.01}
{"symbol":"META","date":"2014-03-31","open":60.78,"high":61.52,"low":59.87,"close":60.24,"volume":53011000,"adjusted":60.24}
{"symbol":"META","date":"2014-04-01","open":60.46,"high":62.66,"low":60.24,"close":62.62,"volume":59291000,"adjusted":62.62}
{"symbol":"META","date":"2014-04-02","open":63.21,"high":63.91,"low":62.21,"close":62.72,"volume":66277000,"adjusted":62.72}
{"symbol":"META","date":"2014-04-03","open":62.55,"high":63.17,"low":59.13,"close":59.49,"volume":83859000,"adjusted":59.49}
{"symbol":"META","date":"2014-04-04","open":59.94,"high":60.2,"low":56.32,"close":56.75,"volume":125214400,"adjusted":56.75}
{"symbol":"META","date":"2014-04-07","open":55.9,"high":58,"low":55.44,"close":56.95,"volume":108488000,"adjusted":56.95}
{"symbol":"META","date":"2014-04-08","open":57.68,"high":58.71,"low":57.17,"close":58.19,"volume":78836000,"adjusted":58.19}
{"symbol":"META","date":"2014-04-09","open":59.63,"high":62.46,"low":59.19,"close":62.41,"volume":100215000,"adjusted":62.41}
{"symbol":"META","date":"2014-04-10","open":63.08,"high":63.18,"low":58.68,"close":59.16,"volume":114988000,"adjusted":59.16}
{"symbol":"META","date":"2014-04-11","open":57.6,"high":60.31,"low":57.31,"close":58.53,"volume":91452000,"adjusted":58.53}
{"symbol":"META","date":"2014-04-14","open":60.09,"high":60.45,"low":57.78,"close":58.89,"volume":72325000,"adjusted":58.89}
{"symbol":"META","date":"2014-04-15","open":59.29,"high":59.68,"low":55.88,"close":59.09,"volume":108623000,"adjusted":59.09}
{"symbol":"META","date":"2014-04-16","open":59.79,"high":60.19,"low":57.74,"close":59.72,"volume":78774000,"adjusted":59.72}
{"symbol":"META","date":"2014-04-17","open":59.3,"high":60.58,"low":58.72,"close":58.94,"volume":88040000,"adjusted":58.94}
{"symbol":"META","date":"2014-04-21","open":59.46,"high":61.24,"low":59.15,"close":61.24,"volume":60364000,"adjusted":61.24}
{"symbol":"META","date":"2014-04-22","open":62.65,"high":63.44,"low":62.22,"close":63.03,"volume":60631000,"adjusted":63.03}
{"symbol":"META","date":"2014-04-23","open":63.45,"high":63.48,"low":61.26,"close":61.36,"volume":95908700,"adjusted":61.36}
{"symbol":"META","date":"2014-04-24","open":63.6,"high":63.65,"low":59.77,"close":60.87,"volume":138769000,"adjusted":60.87}
{"symbol":"META","date":"2014-04-25","open":59.97,"high":60.01,"low":57.57,"close":57.71,"volume":92502000,"adjusted":57.71}
{"symbol":"META","date":"2014-04-28","open":58.05,"high":58.31,"low":54.66,"close":56.14,"volume":107758000,"adjusted":56.14}
{"symbol":"META","date":"2014-04-29","open":56.09,"high":58.28,"low":55.84,"close":58.15,"volume":75557000,"adjusted":58.15}
{"symbol":"META","date":"2014-04-30","open":57.58,"high":59.85,"low":57.16,"close":59.78,"volume":76093000,"adjusted":59.78}
{"symbol":"META","date":"2014-05-01","open":60.43,"high":62.28,"low":60.21,"close":61.15,"volume":82429000,"adjusted":61.15}
{"symbol":"META","date":"2014-05-02","open":61.3,"high":61.89,"low":60.18,"close":60.46,"volume":54189000,"adjusted":60.46}
{"symbol":"META","date":"2014-05-05","open":59.67,"high":61.35,"low":59.18,"close":61.22,"volume":46057000,"adjusted":61.22}
{"symbol":"META","date":"2014-05-06","open":60.98,"high":61.15,"low":58.49,"close":58.53,"volume":55901000,"adjusted":58.53}
{"symbol":"META","date":"2014-05-07","open":58.77,"high":59.3,"low":56.26,"close":57.39,"volume":78587000,"adjusted":57.39}
{"symbol":"META","date":"2014-05-08","open":57.23,"high":58.82,"low":56.5,"close":56.76,"volume":61251000,"adjusted":56.76}
{"symbol":"META","date":"2014-05-09","open":56.85,"high":57.65,"low":56.38,"close":57.24,"volume":52584000,"adjusted":57.24}
{"symbol":"META","date":"2014-05-12","open":57.98,"high":59.9,"low":57.98,"close":59.83,"volume":48575000,"adjusted":59.83}
{"symbol":"META","date":"2014-05-13","open":59.66,"high":60.89,"low":59.51,"close":59.83,"volume":48525000,"adjusted":59.83}
{"symbol":"META","date":"2014-05-14","open":59.53,"high":60.45,"low":58.95,"close":59.23,"volume":47429000,"adjusted":59.23}
{"symbol":"META","date":"2014-05-15","open":59.26,"high":59.38,"low":57.52,"close":57.92,"volume":56814000,"adjusted":57.92}
{"symbol":"META","date":"2014-05-16","open":58.31,"high":58.45,"low":57.31,"close":58.02,"volume":47933000,"adjusted":58.02}
{"symbol":"META","date":"2014-05-19","open":57.89,"high":59.56,"low":57.57,"close":59.21,"volume":43034000,"adjusted":59.21}
{"symbol":"META","date":"2014-05-20","open":59.5,"high":60.19,"low":58.18,"close":58.56,"volume":53931000,"adjusted":58.56}
{"symbol":"META","date":"2014-05-21","open":58.56,"high":60.5,"low":58.25,"close":60.49,"volume":58992000,"adjusted":60.49}
{"symbol":"META","date":"2014-05-22","open":60.94,"high":61.48,"low":60.4,"close":60.52,"volume":54200000,"adjusted":60.52}
{"symbol":"META","date":"2014-05-23","open":60.41,"high":61.45,"low":60.15,"close":61.35,"volume":38294000,"adjusted":61.35}
{"symbol":"META","date":"2014-05-27","open":61.62,"high":63.51,"low":61.57,"close":63.48,"volume":55682000,"adjusted":63.48}
{"symbol":"META","date":"2014-05-28","open":63.39,"high":64.14,"low":62.62,"close":63.51,"volume":47795000,"adjusted":63.51}
{"symbol":"META","date":"2014-05-29","open":63.84,"high":64.3,"low":63.51,"close":63.83,"volume":42700000,"adjusted":63.83}
{"symbol":"META","date":"2014-05-30","open":63.95,"high":64.17,"low":62.56,"close":63.3,"volume":45253500,"adjusted":63.3}
{"symbol":"META","date":"2014-06-02","open":63.23,"high":63.59,"low":62.05,"close":63.08,"volume":35996000,"adjusted":63.08}
{"symbol":"META","date":"2014-06-03","open":62.62,"high":63.42,"low":62.32,"close":62.87,"volume":32217000,"adjusted":62.87}
{"symbol":"META","date":"2014-06-04","open":62.45,"high":63.59,"low":62.07,"close":63.34,"volume":36514000,"adjusted":63.34}
{"symbol":"META","date":"2014-06-05","open":63.66,"high":64.36,"low":62.82,"close":63.19,"volume":47352000,"adjusted":63.19}
{"symbol":"META","date":"2014-06-06","open":63.37,"high":63.48,"low":62.15,"close":62.5,"volume":42442000,"adjusted":62.5}
{"symbol":"META","date":"2014-06-09","open":62.4,"high":63.34,"low":61.79,"close":62.88,"volume":37617000,"adjusted":62.88}
{"symbol":"META","date":"2014-06-10","open":63.53,"high":65.82,"low":63.5,"close":65.77,"volume":69338000,"adjusted":65.77}
{"symbol":"META","date":"2014-06-11","open":65.32,"high":65.8,"low":64.9,"close":65.78,"volume":44242000,"adjusted":65.78}
{"symbol":"META","date":"2014-06-12","open":65.85,"high":66.47,"low":64.06,"close":64.29,"volume":55730000,"adjusted":64.29}
{"symbol":"META","date":"2014-06-13","open":64.7,"high":64.97,"low":63.83,"close":64.5,"volume":29419000,"adjusted":64.5}
{"symbol":"META","date":"2014-06-16","open":64.16,"high":64.88,"low":63.75,"close":64.19,"volume":31046000,"adjusted":64.19}
{"symbol":"META","date":"2014-06-17","open":64.1,"high":64.88,"low":63.93,"close":64.4,"volume":27715000,"adjusted":64.4}
{"symbol":"META","date":"2014-06-18","open":64.49,"high":65.75,"low":64.05,"close":65.6,"volume":35570000,"adjusted":65.6}
{"symbol":"META","date":"2014-06-19","open":65.46,"high":65.58,"low":64.21,"close":64.34,"volume":34245000,"adjusted":64.34}
{"symbol":"META","date":"2014-06-20","open":64.46,"high":64.81,"low":63.35,"close":64.5,"volume":46466000,"adjusted":64.5}
{"symbol":"META","date":"2014-06-23","open":64.32,"high":65.66,"low":64.22,"close":65.37,"volume":34560000,"adjusted":65.37}
{"symbol":"META","date":"2014-06-24","open":65.36,"high":67.17,"low":65.27,"close":65.72,"volume":57335000,"adjusted":65.72}
{"symbol":"META","date":"2014-06-25","open":65.58,"high":67.48,"low":65.57,"close":67.44,"volume":44308000,"adjusted":67.44}
{"symbol":"META","date":"2014-06-26","open":68,"high":68,"low":66.9,"close":67.13,"volume":47714000,"adjusted":67.13}
{"symbol":"META","date":"2014-06-27","open":67.31,"high":67.7,"low":66.84,"close":67.6,"volume":46461000,"adjusted":67.6}
{"symbol":"META","date":"2014-06-30","open":67.46,"high":67.92,"low":67.13,"close":67.29,"volume":27102800,"adjusted":67.29}
{"symbol":"META","date":"2014-07-01","open":67.58,"high":68.44,"low":67.39,"close":68.06,"volume":33243000,"adjusted":68.06}
{"symbol":"META","date":"2014-07-02","open":68.04,"high":68.3,"low":65.79,"close":66.45,"volume":41895000,"adjusted":66.45}
{"symbol":"META","date":"2014-07-03","open":66.86,"high":67,"low":65.76,"close":66.29,"volume":25203200,"adjusted":66.29}
{"symbol":"META","date":"2014-07-07","open":66.3,"high":66.57,"low":65.12,"close":65.29,"volume":28745000,"adjusted":65.29}
{"symbol":"META","date":"2014-07-08","open":65.06,"high":65.56,"low":62.21,"close":62.76,"volume":68926000,"adjusted":62.76}
{"symbol":"META","date":"2014-07-09","open":63.41,"high":65.12,"low":63.15,"close":64.97,"volume":51432000,"adjusted":64.97}
{"symbol":"META","date":"2014-07-10","open":63.31,"high":65.34,"low":63.05,"close":64.87,"volume":44422000,"adjusted":64.87}
{"symbol":"META","date":"2014-07-11","open":65.28,"high":66.59,"low":64.79,"close":66.34,"volume":39212000,"adjusted":66.34}
{"symbol":"META","date":"2014-07-14","open":67.13,"high":68.17,"low":66.9,"close":67.9,"volume":38537000,"adjusted":67.9}
{"symbol":"META","date":"2014-07-15","open":67.96,"high":68.09,"low":66.26,"close":67.17,"volume":44213200,"adjusted":67.17}
{"symbol":"META","date":"2014-07-16","open":67.54,"high":67.94,"low":67.07,"close":67.66,"volume":29541600,"adjusted":67.66}
{"symbol":"META","date":"2014-07-17","open":67.03,"high":67.85,"low":66.04,"close":66.41,"volume":38188000,"adjusted":66.41}
{"symbol":"META","date":"2014-07-18","open":66.8,"high":68.46,"low":66.16,"close":68.42,"volume":42456000,"adjusted":68.42}
{"symbol":"META","date":"2014-07-21","open":68.81,"high":69.96,"low":68.5,"close":69.4,"volume":49539000,"adjusted":69.4}
{"symbol":"META","date":"2014-07-22","open":69.76,"high":69.77,"low":68.61,"close":69.27,"volume":40398000,"adjusted":69.27}
{"symbol":"META","date":"2014-07-23","open":69.74,"high":71.33,"low":69.61,"close":71.29,"volume":78435000,"adjusted":71.29}
{"symbol":"META","date":"2014-07-24","open":75.96,"high":76.74,"low":74.51,"close":74.98,"volume":124168000,"adjusted":74.98}
{"symbol":"META","date":"2014-07-25","open":74.99,"high":75.67,"low":74.66,"close":75.19,"volume":45917000,"adjusted":75.19}
{"symbol":"META","date":"2014-07-28","open":75.17,"high":75.5,"low":73.85,"close":74.92,"volume":41725000,"adjusted":74.92}
{"symbol":"META","date":"2014-07-29","open":74.72,"high":74.92,"low":73.42,"close":73.71,"volume":41324000,"adjusted":73.71}
{"symbol":"META","date":"2014-07-30","open":74.21,"high":75.19,"low":74.13,"close":74.68,"volume":36853000,"adjusted":74.68}
{"symbol":"META","date":"2014-07-31","open":74,"high":74.17,"low":72.44,"close":72.65,"volume":43992000,"adjusted":72.65}
{"symbol":"META","date":"2014-08-01","open":72.22,"high":73.22,"low":71.55,"close":72.36,"volume":43535000,"adjusted":72.36}
{"symbol":"META","date":"2014-08-04","open":72.36,"high":73.88,"low":72.36,"close":73.51,"volume":30777000,"adjusted":73.51}
{"symbol":"META","date":"2014-08-05","open":73.2,"high":73.59,"low":72.18,"close":72.69,"volume":34986000,"adjusted":72.69}
{"symbol":"META","date":"2014-08-06","open":72.02,"high":73.72,"low":71.79,"close":72.47,"volume":30986000,"adjusted":72.47}
{"symbol":"META","date":"2014-08-07","open":73,"high":74,"low":72.7,"close":73.17,"volume":38141000,"adjusted":73.17}
{"symbol":"META","date":"2014-08-08","open":73.4,"high":73.43,"low":72.56,"close":73.06,"volume":27202000,"adjusted":73.06}
{"symbol":"META","date":"2014-08-11","open":73.46,"high":73.91,"low":73.06,"close":73.44,"volume":24591000,"adjusted":73.44}
{"symbol":"META","date":"2014-08-12","open":73.09,"high":73.33,"low":72.22,"close":72.83,"volume":27419000,"adjusted":72.83}
{"symbol":"META","date":"2014-08-13","open":73.12,"high":74.25,"low":73.05,"close":73.77,"volume":29266000,"adjusted":73.77}
{"symbol":"META","date":"2014-08-14","open":73.97,"high":74.38,"low":73.69,"close":74.3,"volume":22207000,"adjusted":74.3}
{"symbol":"META","date":"2014-08-15","open":74.32,"high":74.65,"low":73,"close":73.63,"volume":38846600,"adjusted":73.63}
{"symbol":"META","date":"2014-08-18","open":74,"high":74.72,"low":73.96,"close":74.59,"volume":23974000,"adjusted":74.59}
{"symbol":"META","date":"2014-08-19","open":74.81,"high":75.58,"low":74.51,"close":75.29,"volume":26679000,"adjusted":75.29}
{"symbol":"META","date":"2014-08-20","open":74.97,"high":75.18,"low":74.62,"close":74.81,"volume":22917000,"adjusted":74.81}
{"symbol":"META","date":"2014-08-21","open":74.92,"high":75.19,"low":74.41,"close":74.57,"volume":20102000,"adjusted":74.57}
{"symbol":"META","date":"2014-08-22","open":74.34,"high":74.73,"low":73.57,"close":74.57,"volume":20897000,"adjusted":74.57}
{"symbol":"META","date":"2014-08-25","open":74.94,"high":75.28,"low":74.79,"close":75.02,"volume":19734000,"adjusted":75.02}
{"symbol":"META","date":"2014-08-26","open":75,"high":75.99,"low":74.73,"close":75.96,"volume":23993000,"adjusted":75.96}
{"symbol":"META","date":"2014-08-27","open":75.27,"high":75.49,"low":74.46,"close":74.63,"volume":36323000,"adjusted":74.63}
{"symbol":"META","date":"2014-08-28","open":74,"high":74.43,"low":73.73,"close":73.86,"volume":21947000,"adjusted":73.86}
{"symbol":"META","date":"2014-08-29","open":74.3,"high":74.82,"low":74.01,"close":74.82,"volume":26241000,"adjusted":74.82}
{"symbol":"META","date":"2014-09-02","open":75.01,"high":76.7,"low":74.82,"close":76.68,"volume":34979000,"adjusted":76.68}
{"symbol":"META","date":"2014-09-03","open":77.14,"high":77.48,"low":75.6,"close":75.83,"volume":32389000,"adjusted":75.83}
{"symbol":"META","date":"2014-09-04","open":75.89,"high":76.93,"low":75.53,"close":75.95,"volume":26676000,"adjusted":75.95}
{"symbol":"META","date":"2014-09-05","open":76.1,"high":77.38,"low":75.6,"close":77.26,"volume":29476000,"adjusted":77.26}
{"symbol":"META","date":"2014-09-08","open":77.26,"high":78.17,"low":77.01,"close":77.89,"volume":28183000,"adjusted":77.89}
{"symbol":"META","date":"2014-09-09","open":77.59,"high":78.17,"low":76.2,"close":76.67,"volume":28882000,"adjusted":76.67}
{"symbol":"META","date":"2014-09-10","open":76.52,"high":77.95,"low":76.51,"close":77.43,"volume":29909000,"adjusted":77.43}
{"symbol":"META","date":"2014-09-11","open":77.13,"high":78.36,"low":77.05,"close":77.92,"volume":32219000,"adjusted":77.92}
{"symbol":"META","date":"2014-09-12","open":78.02,"high":78.3,"low":77.1,"close":77.48,"volume":26676800,"adjusted":77.48}
{"symbol":"META","date":"2014-09-15","open":77.15,"high":77.25,"low":73.43,"close":74.58,"volume":49679000,"adjusted":74.58}
{"symbol":"META","date":"2014-09-16","open":73.52,"high":76.23,"low":73.07,"close":76.08,"volume":37742000,"adjusted":76.08}
{"symbol":"META","date":"2014-09-17","open":75.96,"high":77.25,"low":75.57,"close":76.43,"volume":28693000,"adjusted":76.43}
{"symbol":"META","date":"2014-09-18","open":76.77,"high":77.33,"low":76.52,"close":77,"volume":23031000,"adjusted":77}
{"symbol":"META","date":"2014-09-19","open":77.4,"high":78.3,"low":76.44,"close":77.91,"volume":76671000,"adjusted":77.91}
{"symbol":"META","date":"2014-09-22","open":77,"high":77.53,"low":75.95,"close":76.8,"volume":31961000,"adjusted":76.8}
{"symbol":"META","date":"2014-09-23","open":76.33,"high":78.63,"low":76.04,"close":78.29,"volume":36814000,"adjusted":78.29}
{"symbol":"META","date":"2014-09-24","open":78.1,"high":78.62,"low":77.51,"close":78.54,"volume":30680000,"adjusted":78.54}
{"symbol":"META","date":"2014-09-25","open":78.6,"high":78.94,"low":77.13,"close":77.22,"volume":37533000,"adjusted":77.22}
{"symbol":"META","date":"2014-09-26","open":77.59,"high":78.84,"low":77.33,"close":78.79,"volume":28872000,"adjusted":78.79}
{"symbol":"META","date":"2014-09-29","open":78.12,"high":79.2,"low":77.91,"close":79,"volume":34031000,"adjusted":79}
{"symbol":"META","date":"2014-09-30","open":79.35,"high":79.71,"low":78.6,"close":79.04,"volume":35899000,"adjusted":79.04}
{"symbol":"META","date":"2014-10-01","open":78.78,"high":78.82,"low":75.9,"close":76.55,"volume":55090000,"adjusted":76.55}
{"symbol":"META","date":"2014-10-02","open":76.57,"high":77.48,"low":75.64,"close":77.08,"volume":36488000,"adjusted":77.08}
{"symbol":"META","date":"2014-10-03","open":77.76,"high":78.06,"low":77.26,"close":77.44,"volume":23340000,"adjusted":77.44}
{"symbol":"META","date":"2014-10-06","open":77.19,"high":77.89,"low":76.85,"close":77.56,"volume":25729000,"adjusted":77.56}
{"symbol":"META","date":"2014-10-07","open":77.05,"high":77.95,"low":76.24,"close":76.29,"volume":25317000,"adjusted":76.29}
{"symbol":"META","date":"2014-10-08","open":76.18,"high":77.71,"low":75.1,"close":77.52,"volume":32976000,"adjusted":77.52}
{"symbol":"META","date":"2014-10-09","open":77.28,"high":77.76,"low":75.85,"close":75.91,"volume":32487000,"adjusted":75.91}
{"symbol":"META","date":"2014-10-10","open":75.59,"high":76.5,"low":72.76,"close":72.91,"volume":52146000,"adjusted":72.91}
{"symbol":"META","date":"2014-10-13","open":73.23,"high":74.78,"low":72.52,"close":72.99,"volume":43938000,"adjusted":72.99}
{"symbol":"META","date":"2014-10-14","open":74,"high":74.18,"low":72.05,"close":73.59,"volume":50299000,"adjusted":73.59}
{"symbol":"META","date":"2014-10-15","open":71.69,"high":73.8,"low":70.32,"close":73.21,"volume":61528000,"adjusted":73.21}
{"symbol":"META","date":"2014-10-16","open":70.79,"high":73.35,"low":70.58,"close":72.63,"volume":53529000,"adjusted":72.63}
{"symbol":"META","date":"2014-10-17","open":74.23,"high":76,"low":73.75,"close":75.95,"volume":76342000,"adjusted":75.95}
{"symbol":"META","date":"2014-10-20","open":75.6,"high":77.09,"low":75.38,"close":76.95,"volume":34701000,"adjusted":76.95}
{"symbol":"META","date":"2014-10-21","open":77.56,"high":78.74,"low":77.15,"close":78.69,"volume":32252000,"adjusted":78.69}
{"symbol":"META","date":"2014-10-22","open":78.82,"high":79.85,"low":78.01,"close":78.37,"volume":41862000,"adjusted":78.37}
{"symbol":"META","date":"2014-10-23","open":79.38,"high":80.63,"low":79.01,"close":80.04,"volume":35056000,"adjusted":80.04}
{"symbol":"META","date":"2014-10-24","open":80.2,"high":80.82,"low":79.32,"close":80.67,"volume":32248000,"adjusted":80.67}
{"symbol":"META","date":"2014-10-27","open":80.74,"high":80.8,"low":79.76,"close":80.28,"volume":30169000,"adjusted":80.28}
{"symbol":"META","date":"2014-10-28","open":80.18,"high":81.16,"low":79.57,"close":80.77,"volume":74212000,"adjusted":80.77}
{"symbol":"META","date":"2014-10-29","open":75.45,"high":76.88,"low":74.78,"close":75.86,"volume":106120000,"adjusted":75.86}
{"symbol":"META","date":"2014-10-30","open":75.05,"high":75.35,"low":72.9,"close":74.11,"volume":83270000,"adjusted":74.11}
{"symbol":"META","date":"2014-10-31","open":74.93,"high":75.7,"low":74.45,"close":74.99,"volume":44544000,"adjusted":74.99}
{"symbol":"META","date":"2014-11-03","open":75.47,"high":75.52,"low":73.7,"close":73.88,"volume":40727000,"adjusted":73.88}
{"symbol":"META","date":"2014-11-04","open":74.23,"high":75.77,"low":73.65,"close":75.76,"volume":39326000,"adjusted":75.76}
{"symbol":"META","date":"2014-11-05","open":76.51,"high":76.8,"low":74.42,"close":74.83,"volume":35913000,"adjusted":74.83}
{"symbol":"META","date":"2014-11-06","open":74.89,"high":75.6,"low":74.31,"close":75.26,"volume":21383000,"adjusted":75.26}
{"symbol":"META","date":"2014-11-07","open":75.39,"high":75.86,"low":75.02,"close":75.6,"volume":20774000,"adjusted":75.6}
{"symbol":"META","date":"2014-11-10","open":75.36,"high":75.48,"low":74.61,"close":75,"volume":21575100,"adjusted":75}
{"symbol":"META","date":"2014-11-11","open":74.95,"high":74.98,"low":74.03,"close":74.61,"volume":18715700,"adjusted":74.61}
{"symbol":"META","date":"2014-11-12","open":74.28,"high":75.14,"low":73.54,"close":74.72,"volume":26536600,"adjusted":74.72}
{"symbol":"META","date":"2014-11-13","open":74.74,"high":75.24,"low":73.64,"close":74.25,"volume":26448500,"adjusted":74.25}
{"symbol":"META","date":"2014-11-14","open":74.27,"high":74.93,"low":74.04,"close":74.88,"volume":19476900,"adjusted":74.88}
{"symbol":"META","date":"2014-11-17","open":74.88,"high":75.66,"low":73.88,"close":74.24,"volume":28701200,"adjusted":74.24}
{"symbol":"META","date":"2014-11-18","open":74.45,"high":74.8,"low":73.9,"close":74.34,"volume":20690500,"adjusted":74.34}
{"symbol":"META","date":"2014-11-19","open":74.01,"high":74.54,"low":73.11,"close":73.33,"volume":25441200,"adjusted":73.33}
{"symbol":"META","date":"2014-11-20","open":72.8,"high":73.99,"low":72.51,"close":73.6,"volume":19154900,"adjusted":73.6}
{"symbol":"META","date":"2014-11-21","open":74.5,"high":74.5,"low":73.5,"close":73.75,"volume":23060400,"adjusted":73.75}
{"symbol":"META","date":"2014-11-24","open":73.54,"high":74.35,"low":73.35,"close":74.01,"volume":22103800,"adjusted":74.01}
{"symbol":"META","date":"2014-11-25","open":74.21,"high":75.74,"low":74.13,"close":75.63,"volume":32250200,"adjusted":75.63}
{"symbol":"META","date":"2014-11-26","open":75.53,"high":77.78,"low":75.51,"close":77.62,"volume":32695300,"adjusted":77.62}
{"symbol":"META","date":"2014-11-28","open":77.67,"high":78.27,"low":77.23,"close":77.7,"volume":15992000,"adjusted":77.7}
{"symbol":"META","date":"2014-12-01","open":77.26,"high":77.31,"low":74.8,"close":75.1,"volume":31789900,"adjusted":75.1}
{"symbol":"META","date":"2014-12-02","open":75.33,"high":75.91,"low":75.04,"close":75.46,"volume":16773900,"adjusted":75.46}
{"symbol":"META","date":"2014-12-03","open":75.38,"high":75.73,"low":74.4,"close":74.88,"volume":16689900,"adjusted":74.88}
{"symbol":"META","date":"2014-12-04","open":74.83,"high":75.55,"low":74.66,"close":75.24,"volume":14362800,"adjusted":75.24}
{"symbol":"META","date":"2014-12-05","open":75.8,"high":76.76,"low":75.36,"close":76.36,"volume":24306400,"adjusted":76.36}
{"symbol":"META","date":"2014-12-08","open":76.18,"high":77.25,"low":75.4,"close":76.52,"volume":25733900,"adjusted":76.52}
{"symbol":"META","date":"2014-12-09","open":75.2,"high":76.93,"low":74.78,"close":76.84,"volume":25358600,"adjusted":76.84}
{"symbol":"META","date":"2014-12-10","open":76.65,"high":77.55,"low":76.07,"close":76.18,"volume":32210500,"adjusted":76.18}
{"symbol":"META","date":"2014-12-11","open":76.52,"high":78.52,"low":76.48,"close":77.73,"volume":33462100,"adjusted":77.73}
{"symbol":"META","date":"2014-12-12","open":77.16,"high":78.88,"low":77.02,"close":77.83,"volume":28091600,"adjusted":77.83}
{"symbol":"META","date":"2014-12-15","open":78.46,"high":78.58,"low":76.56,"close":76.99,"volume":29396500,"adjusted":76.99}
{"symbol":"META","date":"2014-12-16","open":76.19,"high":77.39,"low":74.59,"close":74.69,"volume":31554600,"adjusted":74.69}
{"symbol":"META","date":"2014-12-17","open":75.01,"high":76.41,"low":74.9,"close":76.11,"volume":29203900,"adjusted":76.11}
{"symbol":"META","date":"2014-12-18","open":76.89,"high":78.4,"low":76.51,"close":78.4,"volume":34222100,"adjusted":78.4}
{"symbol":"META","date":"2014-12-19","open":78.75,"high":80,"low":78.33,"close":79.88,"volume":43335000,"adjusted":79.88}
{"symbol":"META","date":"2014-12-22","open":80.08,"high":81.89,"low":80,"close":81.45,"volume":31395800,"adjusted":81.45}
{"symbol":"META","date":"2014-12-23","open":82.02,"high":82.17,"low":80.4,"close":80.61,"volume":19865800,"adjusted":80.61}
{"symbol":"META","date":"2014-12-24","open":81.03,"high":81.43,"low":80.75,"close":80.77,"volume":7685500,"adjusted":80.77}
{"symbol":"META","date":"2014-12-26","open":81.02,"high":81.28,"low":80.51,"close":80.78,"volume":10647400,"adjusted":80.78}
{"symbol":"META","date":"2014-12-29","open":80.49,"high":80.96,"low":79.71,"close":80.02,"volume":14134700,"adjusted":80.02}
{"symbol":"META","date":"2014-12-30","open":79.85,"high":80.59,"low":79.1,"close":79.22,"volume":14370800,"adjusted":79.22}
{"symbol":"META","date":"2014-12-31","open":79.54,"high":79.8,"low":77.86,"close":78.02,"volume":19935400,"adjusted":78.02}
{"symbol":"META","date":"2015-01-02","open":78.58,"high":78.93,"low":77.7,"close":78.45,"volume":18177500,"adjusted":78.45}
{"symbol":"META","date":"2015-01-05","open":77.98,"high":79.25,"low":76.86,"close":77.19,"volume":26452200,"adjusted":77.19}
{"symbol":"META","date":"2015-01-06","open":77.23,"high":77.59,"low":75.36,"close":76.15,"volume":27399300,"adjusted":76.15}
{"symbol":"META","date":"2015-01-07","open":76.76,"high":77.36,"low":75.82,"close":76.15,"volume":22045300,"adjusted":76.15}
{"symbol":"META","date":"2015-01-08","open":76.74,"high":78.23,"low":76.08,"close":78.18,"volume":23961000,"adjusted":78.18}
{"symbol":"META","date":"2015-01-09","open":78.2,"high":78.62,"low":77.2,"close":77.74,"volume":21157000,"adjusted":77.74}
{"symbol":"META","date":"2015-01-12","open":77.84,"high":78,"low":76.21,"close":76.72,"volume":19190200,"adjusted":76.72}
{"symbol":"META","date":"2015-01-13","open":77.23,"high":78.08,"low":75.85,"close":76.45,"volume":25179600,"adjusted":76.45}
{"symbol":"META","date":"2015-01-14","open":76.42,"high":77.2,"low":76.03,"close":76.28,"volume":25741000,"adjusted":76.28}
{"symbol":"META","date":"2015-01-15","open":76.4,"high":76.57,"low":73.54,"close":74.05,"volume":34134000,"adjusted":74.05}
{"symbol":"META","date":"2015-01-16","open":74.04,"high":75.32,"low":73.84,"close":75.18,"volume":21791500,"adjusted":75.18}
{"symbol":"META","date":"2015-01-20","open":75.72,"high":76.31,"low":74.82,"close":76.24,"volume":22821600,"adjusted":76.24}
{"symbol":"META","date":"2015-01-21","open":76.16,"high":77.3,"low":75.85,"close":76.74,"volume":25096700,"adjusted":76.74}
{"symbol":"META","date":"2015-01-22","open":77.17,"high":77.75,"low":76.68,"close":77.65,"volume":19519500,"adjusted":77.65}
{"symbol":"META","date":"2015-01-23","open":77.65,"high":78.19,"low":77.04,"close":77.83,"volume":16746500,"adjusted":77.83}
{"symbol":"META","date":"2015-01-26","open":77.98,"high":78.47,"low":77.29,"close":77.5,"volume":19260800,"adjusted":77.5}
{"symbol":"META","date":"2015-01-27","open":76.71,"high":76.88,"low":75.63,"close":75.78,"volume":20110000,"adjusted":75.78}
{"symbol":"META","date":"2015-01-28","open":76.9,"high":77.64,"low":76,"close":76.24,"volume":53306400,"adjusted":76.24}
{"symbol":"META","date":"2015-01-29","open":76.85,"high":78.02,"low":74.21,"close":78,"volume":61293500,"adjusted":78}
{"symbol":"META","date":"2015-01-30","open":78,"high":78.16,"low":75.75,"close":75.91,"volume":42649500,"adjusted":75.91}
{"symbol":"META","date":"2015-02-02","open":76.11,"high":76.14,"low":73.75,"close":74.99,"volume":41955300,"adjusted":74.99}
{"symbol":"META","date":"2015-02-03","open":75.19,"high":75.58,"low":73.86,"close":75.4,"volume":26957700,"adjusted":75.4}
{"symbol":"META","date":"2015-02-04","open":75.09,"high":76.35,"low":75.01,"close":75.63,"volume":20277400,"adjusted":75.63}
{"symbol":"META","date":"2015-02-05","open":75.71,"high":75.98,"low":75.21,"close":75.61,"volume":15062600,"adjusted":75.61}
{"symbol":"META","date":"2015-02-06","open":75.68,"high":75.7,"low":74.25,"close":74.47,"volume":21211000,"adjusted":74.47}
{"symbol":"META","date":"2015-02-09","open":74.05,"high":74.83,"low":73.45,"close":74.44,"volume":16194300,"adjusted":74.44}
{"symbol":"META","date":"2015-02-10","open":74.85,"high":75.34,"low":74.5,"close":75.19,"volume":15811300,"adjusted":75.19}
{"symbol":"META","date":"2015-02-11","open":75.09,"high":76.75,"low":75.03,"close":76.51,"volume":20877400,"adjusted":76.51}
{"symbol":"META","date":"2015-02-12","open":76.86,"high":76.87,"low":75.89,"close":76.23,"volume":17235000,"adjusted":76.23}
{"symbol":"META","date":"2015-02-13","open":76.46,"high":76.48,"low":75.5,"close":75.74,"volume":18621900,"adjusted":75.74}
{"symbol":"META","date":"2015-02-17","open":75.3,"high":76.91,"low":75.08,"close":75.6,"volume":25254400,"adjusted":75.6}
{"symbol":"META","date":"2015-02-18","open":75.94,"high":76.9,"low":75.45,"close":76.71,"volume":22426400,"adjusted":76.71}
{"symbol":"META","date":"2015-02-19","open":76.99,"high":79.84,"low":76.95,"close":79.42,"volume":45851200,"adjusted":79.42}
{"symbol":"META","date":"2015-02-20","open":79.55,"high":80.34,"low":79.2,"close":79.9,"volume":36931700,"adjusted":79.9}
{"symbol":"META","date":"2015-02-23","open":79.96,"high":80.19,"low":78.38,"close":78.84,"volume":24139100,"adjusted":78.84}
{"symbol":"META","date":"2015-02-24","open":78.5,"high":79.48,"low":78.1,"close":78.45,"volume":18897100,"adjusted":78.45}
{"symbol":"META","date":"2015-02-25","open":78.5,"high":80.2,"low":78.5,"close":79.56,"volume":25593800,"adjusted":79.56}
{"symbol":"META","date":"2015-02-26","open":79.88,"high":81.37,"low":79.72,"close":80.41,"volume":31111900,"adjusted":80.41}
{"symbol":"META","date":"2015-02-27","open":80.68,"high":81.23,"low":78.62,"close":78.97,"volume":30739200,"adjusted":78.97}
{"symbol":"META","date":"2015-03-02","open":79,"high":79.86,"low":78.52,"close":79.75,"volume":21662500,"adjusted":79.75}
{"symbol":"META","date":"2015-03-03","open":79.61,"high":79.7,"low":78.52,"close":79.6,"volume":18635000,"adjusted":79.6}
{"symbol":"META","date":"2015-03-04","open":79.3,"high":81.15,"low":78.85,"close":80.9,"volume":28126700,"adjusted":80.9}
{"symbol":"META","date":"2015-03-05","open":81.23,"high":81.99,"low":81.05,"close":81.21,"volume":27825700,"adjusted":81.21}
{"symbol":"META","date":"2015-03-06","open":80.9,"high":81.33,"low":79.83,"close":80.01,"volume":24488600,"adjusted":80.01}
{"symbol":"META","date":"2015-03-09","open":79.68,"high":79.91,"low":78.63,"close":79.44,"volume":18925100,"adjusted":79.44}
{"symbol":"META","date":"2015-03-10","open":78.5,"high":79.26,"low":77.55,"close":77.55,"volume":23067100,"adjusted":77.55}
{"symbol":"META","date":"2015-03-11","open":77.8,"high":78.43,"low":77.26,"close":77.57,"volume":20215700,"adjusted":77.57}
{"symbol":"META","date":"2015-03-12","open":78.1,"high":79.05,"low":77.91,"close":78.93,"volume":16093300,"adjusted":78.93}
{"symbol":"META","date":"2015-03-13","open":78.6,"high":79.38,"low":77.68,"close":78.05,"volume":18557300,"adjusted":78.05}
{"symbol":"META","date":"2015-03-16","open":77.96,"high":78.12,"low":77.36,"close":78.07,"volume":19305400,"adjusted":78.07}
{"symbol":"META","date":"2015-03-17","open":78.36,"high":79.78,"low":78.34,"close":79.36,"volume":22170000,"adjusted":79.36}
{"symbol":"META","date":"2015-03-18","open":79.25,"high":81.24,"low":79.17,"close":80.91,"volume":36912400,"adjusted":80.91}
{"symbol":"META","date":"2015-03-19","open":81.12,"high":83,"low":81,"close":82.75,"volume":42099500,"adjusted":82.75}
{"symbol":"META","date":"2015-03-20","open":83.39,"high":84.6,"low":83.07,"close":83.8,"volume":44466300,"adjusted":83.8}
{"symbol":"META","date":"2015-03-23","open":83.92,"high":84.96,"low":83.3,"close":84.43,"volume":27357300,"adjusted":84.43}
{"symbol":"META","date":"2015-03-24","open":84.71,"high":86.07,"low":84.52,"close":85.31,"volume":32576500,"adjusted":85.31}
{"symbol":"META","date":"2015-03-25","open":85.5,"high":85.52,"low":82.92,"close":82.92,"volume":37436100,"adjusted":82.92}
{"symbol":"META","date":"2015-03-26","open":82.72,"high":83.77,"low":82.14,"close":83.01,"volume":32794800,"adjusted":83.01}
{"symbol":"META","date":"2015-03-27","open":83.38,"high":83.95,"low":82.88,"close":83.3,"volume":18372600,"adjusted":83.3}
{"symbol":"META","date":"2015-03-30","open":83.81,"high":84.34,"low":82.41,"close":83.2,"volume":24527700,"adjusted":83.2}
{"symbol":"META","date":"2015-03-31","open":82.9,"high":83.5,"low":82.21,"close":82.22,"volume":19734300,"adjusted":82.22}
{"symbol":"META","date":"2015-04-01","open":82.5,"high":82.72,"low":80.87,"close":81.67,"volume":22058200,"adjusted":81.67}
{"symbol":"META","date":"2015-04-02","open":82.25,"high":82.56,"low":81.44,"close":81.56,"volume":19664100,"adjusted":81.56}
{"symbol":"META","date":"2015-04-06","open":80.8,"high":82.81,"low":80.8,"close":82.44,"volume":19062900,"adjusted":82.44}
{"symbol":"META","date":"2015-04-07","open":82.65,"high":83.42,"low":82.22,"close":82.32,"volume":17467000,"adjusted":82.32}
{"symbol":"META","date":"2015-04-08","open":82.63,"high":83.1,"low":81.84,"close":82.28,"volume":18966700,"adjusted":82.28}
{"symbol":"META","date":"2015-04-09","open":82.5,"high":82.8,"low":81.71,"close":82.17,"volume":15927300,"adjusted":82.17}
{"symbol":"META","date":"2015-04-10","open":82.21,"high":82.61,"low":81.91,"close":82.04,"volume":12529700,"adjusted":82.04}
{"symbol":"META","date":"2015-04-13","open":81.93,"high":83.94,"low":81.92,"close":83.01,"volume":26883100,"adjusted":83.01}
{"symbol":"META","date":"2015-04-14","open":83.17,"high":83.69,"low":82.44,"close":83.52,"volume":19634200,"adjusted":83.52}
{"symbol":"META","date":"2015-04-15","open":83.55,"high":83.66,"low":82.27,"close":82.71,"volume":22390900,"adjusted":82.71}
{"symbol":"META","date":"2015-04-16","open":82.47,"high":83.07,"low":82.15,"close":82.31,"volume":13769700,"adjusted":82.31}
{"symbol":"META","date":"2015-04-17","open":81.48,"high":82.11,"low":80.37,"close":80.78,"volume":24215000,"adjusted":80.78}
{"symbol":"META","date":"2015-04-20","open":81.54,"high":83.15,"low":81.24,"close":83.09,"volume":28796800,"adjusted":83.09}
{"symbol":"META","date":"2015-04-21","open":84,"high":84.49,"low":83.54,"close":83.62,"volume":27171900,"adjusted":83.62}
{"symbol":"META","date":"2015-04-22","open":84.32,"high":84.74,"low":83.65,"close":84.63,"volume":45548000,"adjusted":84.63}
{"symbol":"META","date":"2015-04-23","open":84.1,"high":85.59,"low":82.41,"close":82.41,"volume":73728100,"adjusted":82.41}
{"symbol":"META","date":"2015-04-24","open":82.77,"high":82.94,"low":81.48,"close":81.53,"volume":29660400,"adjusted":81.53}
{"symbol":"META","date":"2015-04-27","open":81.87,"high":82.93,"low":81.63,"close":81.91,"volume":25446000,"adjusted":81.91}
{"symbol":"META","date":"2015-04-28","open":81.83,"high":81.9,"low":80.23,"close":80.68,"volume":23775300,"adjusted":80.68}
{"symbol":"META","date":"2015-04-29","open":80.01,"high":81.39,"low":79.52,"close":80.47,"volume":26430300,"adjusted":80.47}
{"symbol":"META","date":"2015-04-30","open":80.01,"high":80.96,"low":78.32,"close":78.77,"volume":28999000,"adjusted":78.77}
{"symbol":"META","date":"2015-05-01","open":79.24,"high":79.76,"low":78.11,"close":78.99,"volume":24136400,"adjusted":78.99}
{"symbol":"META","date":"2015-05-04","open":79.33,"high":79.69,"low":78.63,"close":78.81,"volume":14692000,"adjusted":78.81}
{"symbol":"META","date":"2015-05-05","open":78.55,"high":78.8,"low":77.22,"close":77.56,"volume":22311300,"adjusted":77.56}
{"symbol":"META","date":"2015-05-06","open":77.97,"high":78.81,"low":77.05,"close":78.1,"volume":28663000,"adjusted":78.1}
{"symbol":"META","date":"2015-05-07","open":78,"high":78.94,"low":77.56,"close":78.43,"volume":19749400,"adjusted":78.43}
{"symbol":"META","date":"2015-05-08","open":79.1,"high":79.23,"low":78.03,"close":78.51,"volume":19943600,"adjusted":78.51}
{"symbol":"META","date":"2015-05-11","open":78.48,"high":79.03,"low":77.93,"close":78.01,"volume":18874100,"adjusted":78.01}
{"symbol":"META","date":"2015-05-12","open":77.87,"high":77.89,"low":76.79,"close":77.46,"volume":21285300,"adjusted":77.46}
{"symbol":"META","date":"2015-05-13","open":77.72,"high":78.53,"low":77.65,"close":78.44,"volume":21512300,"adjusted":78.44}
{"symbol":"META","date":"2015-05-14","open":78.94,"high":81.85,"low":78.67,"close":81.37,"volume":49438000,"adjusted":81.37}
{"symbol":"META","date":"2015-05-15","open":81.41,"high":81.52,"low":80.18,"close":80.42,"volume":27069900,"adjusted":80.42}
{"symbol":"META","date":"2015-05-18","open":80.33,"high":81.38,"low":80.23,"close":80.88,"volume":21613700,"adjusted":80.88}
{"symbol":"META","date":"2015-05-19","open":81.25,"high":81.69,"low":80.55,"close":80.63,"volume":17955400,"adjusted":80.63}
{"symbol":"META","date":"2015-05-20","open":80.47,"high":81.1,"low":79.46,"close":80.55,"volume":23056900,"adjusted":80.55}
{"symbol":"META","date":"2015-05-21","open":80.19,"high":80.92,"low":80.08,"close":80.48,"volume":13402700,"adjusted":80.48}
{"symbol":"META","date":"2015-05-22","open":80.35,"high":81.31,"low":80.25,"close":80.54,"volume":19567900,"adjusted":80.54}
{"symbol":"META","date":"2015-05-26","open":80.43,"high":80.6,"low":79.08,"close":79.33,"volume":16321300,"adjusted":79.33}
{"symbol":"META","date":"2015-05-27","open":79.6,"high":80.66,"low":79.43,"close":80.55,"volume":14160900,"adjusted":80.55}
{"symbol":"META","date":"2015-05-28","open":80.25,"high":81.07,"low":80,"close":80.15,"volume":11982000,"adjusted":80.15}
{"symbol":"META","date":"2015-05-29","open":79.95,"high":80.07,"low":78.88,"close":79.19,"volume":16134600,"adjusted":79.19}
{"symbol":"META","date":"2015-06-01","open":79.3,"high":80.38,"low":78.66,"close":80.29,"volume":18119000,"adjusted":80.29}
{"symbol":"META","date":"2015-06-02","open":79.76,"high":81.35,"low":79.56,"close":80.44,"volume":18923300,"adjusted":80.44}
{"symbol":"META","date":"2015-06-03","open":81.35,"high":82.53,"low":81.25,"close":82.44,"volume":31594700,"adjusted":82.44}
{"symbol":"META","date":"2015-06-04","open":82.14,"high":82.95,"low":81.51,"close":82.05,"volume":20863900,"adjusted":82.05}
{"symbol":"META","date":"2015-06-05","open":81.87,"high":82.46,"low":81.51,"close":82.14,"volume":16143100,"adjusted":82.14}
{"symbol":"META","date":"2015-06-08","open":81.82,"high":82,"low":80.13,"close":80.67,"volume":16915500,"adjusted":80.67}
{"symbol":"META","date":"2015-06-09","open":80.6,"high":81.19,"low":79.32,"close":80.67,"volume":16497500,"adjusted":80.67}
{"symbol":"META","date":"2015-06-10","open":80.83,"high":82.6,"low":80.81,"close":82.16,"volume":21531200,"adjusted":82.16}
{"symbol":"META","date":"2015-06-11","open":82.31,"high":82.9,"low":81.36,"close":81.83,"volume":18656800,"adjusted":81.83}
{"symbol":"META","date":"2015-06-12","open":81.37,"high":82.09,"low":81.2,"close":81.53,"volume":11417900,"adjusted":81.53}
{"symbol":"META","date":"2015-06-15","open":80.55,"high":80.93,"low":80.07,"close":80.71,"volume":18805100,"adjusted":80.71}
{"symbol":"META","date":"2015-06-16","open":80.82,"high":81.51,"low":80.45,"close":81.06,"volume":13693700,"adjusted":81.06}
{"symbol":"META","date":"2015-06-17","open":81.76,"high":82.22,"low":81.34,"close":81.79,"volume":18350300,"adjusted":81.79}
{"symbol":"META","date":"2015-06-18","open":81.64,"high":83.19,"low":81.57,"close":82.91,"volume":26782600,"adjusted":82.91}
{"symbol":"META","date":"2015-06-19","open":82.83,"high":82.98,"low":82.12,"close":82.51,"volume":23353200,"adjusted":82.51}
{"symbol":"META","date":"2015-06-22","open":83.41,"high":84.97,"low":83.31,"close":84.74,"volume":29383100,"adjusted":84.74}
{"symbol":"META","date":"2015-06-23","open":84.96,"high":87.97,"low":84.76,"close":87.88,"volume":50667900,"adjusted":87.88}
{"symbol":"META","date":"2015-06-24","open":87.66,"high":89.25,"low":87.45,"close":88.86,"volume":41370200,"adjusted":88.86}
{"symbol":"META","date":"2015-06-25","open":89.26,"high":89.4,"low":87.84,"close":87.98,"volume":27302000,"adjusted":87.98}
{"symbol":"META","date":"2015-06-26","open":88.12,"high":88.34,"low":86.83,"close":88.01,"volume":38214600,"adjusted":88.01}
{"symbol":"META","date":"2015-06-29","open":86.61,"high":87.5,"low":85.73,"close":85.8,"volume":35957900,"adjusted":85.8}
{"symbol":"META","date":"2015-06-30","open":86.6,"high":86.7,"low":85.57,"close":85.77,"volume":23016500,"adjusted":85.77}
{"symbol":"META","date":"2015-07-01","open":86.77,"high":87.95,"low":86.49,"close":86.91,"volume":25260000,"adjusted":86.91}
{"symbol":"META","date":"2015-07-02","open":87.4,"high":87.44,"low":86.34,"close":87.29,"volume":16908800,"adjusted":87.29}
{"symbol":"META","date":"2015-07-06","open":86.49,"high":88.19,"low":86.39,"close":87.55,"volume":24635900,"adjusted":87.55}
{"symbol":"META","date":"2015-07-07","open":87.8,"high":87.85,"low":85.23,"close":87.22,"volume":33059900,"adjusted":87.22}
{"symbol":"META","date":"2015-07-08","open":86.29,"high":86.75,"low":85.45,"close":85.65,"volume":24399300,"adjusted":85.65}
{"symbol":"META","date":"2015-07-09","open":86.73,"high":87.6,"low":85.65,"close":85.88,"volume":23144200,"adjusted":85.88}
{"symbol":"META","date":"2015-07-10","open":87.35,"high":88.22,"low":86.77,"close":87.95,"volume":23245900,"adjusted":87.95}
{"symbol":"META","date":"2015-07-13","open":88.66,"high":90.22,"low":88.42,"close":90.1,"volume":29976700,"adjusted":90.1}
{"symbol":"META","date":"2015-07-14","open":90.46,"high":90.8,"low":89.65,"close":89.68,"volume":26627800,"adjusted":89.68}
{"symbol":"META","date":"2015-07-15","open":90,"high":90.99,"low":89.42,"close":89.76,"volume":30886600,"adjusted":89.76}
{"symbol":"META","date":"2015-07-16","open":90.28,"high":90.86,"low":89.77,"close":90.85,"volume":21804100,"adjusted":90.85}
{"symbol":"META","date":"2015-07-17","open":92.55,"high":95.39,"low":92.54,"close":94.97,"volume":54001600,"adjusted":94.97}
{"symbol":"META","date":"2015-07-20","open":95.85,"high":98.6,"low":95.36,"close":97.91,"volume":54860500,"adjusted":97.91}
{"symbol":"META","date":"2015-07-21","open":98.95,"high":99.24,"low":97.14,"close":98.39,"volume":39453300,"adjusted":98.39}
{"symbol":"META","date":"2015-07-22","open":96.74,"high":97.58,"low":95.92,"close":97.04,"volume":28299500,"adjusted":97.04}
{"symbol":"META","date":"2015-07-23","open":96.96,"high":97.45,"low":94.81,"close":95.44,"volume":29418800,"adjusted":95.44}
{"symbol":"META","date":"2015-07-24","open":97.35,"high":97.76,"low":95.88,"close":96.95,"volume":33444900,"adjusted":96.95}
{"symbol":"META","date":"2015-07-27","open":96.58,"high":96.61,"low":93.83,"close":94.17,"volume":38585400,"adjusted":94.17}
{"symbol":"META","date":"2015-07-28","open":94.84,"high":95.56,"low":93.31,"close":95.29,"volume":35236000,"adjusted":95.29}
{"symbol":"META","date":"2015-07-29","open":96.32,"high":97.28,"low":94.74,"close":96.99,"volume":64648300,"adjusted":96.99}
{"symbol":"META","date":"2015-07-30","open":94.91,"high":95.81,"low":91.8,"close":95.21,"volume":86211300,"adjusted":95.21}
{"symbol":"META","date":"2015-07-31","open":94.95,"high":96.33,"low":93.95,"close":94.01,"volume":46509000,"adjusted":94.01}
{"symbol":"META","date":"2015-08-03","open":93.53,"high":95.08,"low":92.8,"close":94.14,"volume":29343100,"adjusted":94.14}
{"symbol":"META","date":"2015-08-04","open":93.79,"high":94.73,"low":93.33,"close":94.06,"volume":20136000,"adjusted":94.06}
{"symbol":"META","date":"2015-08-05","open":95.25,"high":97.09,"low":95.18,"close":96.44,"volume":29813200,"adjusted":96.44}
{"symbol":"META","date":"2015-08-06","open":97.18,"high":98.74,"low":94.42,"close":95.12,"volume":42271300,"adjusted":95.12}
{"symbol":"META","date":"2015-08-07","open":95.38,"high":95.4,"low":93.61,"close":94.3,"volume":23199100,"adjusted":94.3}
{"symbol":"META","date":"2015-08-10","open":95.68,"high":95.9,"low":93.63,"close":94.15,"volume":21624200,"adjusted":94.15}
{"symbol":"META","date":"2015-08-11","open":93.73,"high":94.76,"low":92.9,"close":93.62,"volume":22491000,"adjusted":93.62}
{"symbol":"META","date":"2015-08-12","open":92.7,"high":94.44,"low":91.19,"close":94.19,"volume":27050500,"adjusted":94.19}
{"symbol":"META","date":"2015-08-13","open":94.05,"high":94.73,"low":93.35,"close":93.43,"volume":17451800,"adjusted":93.43}
{"symbol":"META","date":"2015-08-14","open":93.54,"high":94.72,"low":93.21,"close":94.42,"volume":15929700,"adjusted":94.42}
{"symbol":"META","date":"2015-08-17","open":94.42,"high":94.46,"low":93.39,"close":93.93,"volume":18313500,"adjusted":93.93}
{"symbol":"META","date":"2015-08-18","open":94.08,"high":95.85,"low":94.04,"close":95.17,"volume":22278800,"adjusted":95.17}
{"symbol":"META","date":"2015-08-19","open":94.63,"high":96.1,"low":94.16,"close":95.31,"volume":23156500,"adjusted":95.31}
{"symbol":"META","date":"2015-08-20","open":93.54,"high":94.77,"low":90.46,"close":90.56,"volume":44598200,"adjusted":90.56}
{"symbol":"META","date":"2015-08-21","open":87.52,"high":89.18,"low":85.61,"close":86.06,"volume":62778700,"adjusted":86.06}
{"symbol":"META","date":"2015-08-24","open":77.03,"high":82.09,"low":72,"close":82.09,"volume":83710700,"adjusted":82.09}
{"symbol":"META","date":"2015-08-25","open":86.95,"high":87.67,"low":83,"close":83,"volume":52021200,"adjusted":83}
{"symbol":"META","date":"2015-08-26","open":85.95,"high":87.46,"low":83.26,"close":87.19,"volume":45124300,"adjusted":87.19}
{"symbol":"META","date":"2015-08-27","open":89.1,"high":90.06,"low":87.19,"close":89.73,"volume":42431400,"adjusted":89.73}
{"symbol":"META","date":"2015-08-28","open":89.88,"high":91.48,"low":89.79,"close":91.01,"volume":33215900,"adjusted":91.01}
{"symbol":"META","date":"2015-08-31","open":90.6,"high":91.05,"low":88.89,"close":89.43,"volume":32850700,"adjusted":89.43}
{"symbol":"META","date":"2015-09-01","open":86.85,"high":89.39,"low":86.5,"close":87.23,"volume":36097400,"adjusted":87.23}
{"symbol":"META","date":"2015-09-02","open":88.81,"high":89.89,"low":87.63,"close":89.89,"volume":27190500,"adjusted":89.89}
{"symbol":"META","date":"2015-09-03","open":89.76,"high":89.82,"low":87.73,"close":88.15,"volume":27048200,"adjusted":88.15}
{"symbol":"META","date":"2015-09-04","open":87.2,"high":88.39,"low":86.7,"close":88.26,"volume":27328700,"adjusted":88.26}
{"symbol":"META","date":"2015-09-08","open":89.69,"high":90.24,"low":88.83,"close":89.53,"volume":27012500,"adjusted":89.53}
{"symbol":"META","date":"2015-09-09","open":90.78,"high":91.98,"low":90.17,"close":90.44,"volume":32551100,"adjusted":90.44}
{"symbol":"META","date":"2015-09-10","open":90.07,"high":92.06,"low":89.63,"close":91.98,"volume":26437400,"adjusted":91.98}
{"symbol":"META","date":"2015-09-11","open":91.68,"high":92.08,"low":91.13,"close":92.05,"volume":21185000,"adjusted":92.05}
{"symbol":"META","date":"2015-09-14","open":92.31,"high":92.62,"low":91.6,"close":92.31,"volume":20127900,"adjusted":92.31}
{"symbol":"META","date":"2015-09-15","open":92.37,"high":93.25,"low":91.79,"close":92.9,"volume":18859400,"adjusted":92.9}
{"symbol":"META","date":"2015-09-16","open":92.9,"high":93.6,"low":92.63,"close":93.45,"volume":16321200,"adjusted":93.45}
{"symbol":"META","date":"2015-09-17","open":93.37,"high":95.51,"low":92.9,"close":94.34,"volume":27841800,"adjusted":94.34}
{"symbol":"META","date":"2015-09-18","open":93.2,"high":95.19,"low":93.05,"close":94.4,"volume":62300000,"adjusted":94.4}
{"symbol":"META","date":"2015-09-21","open":94.62,"high":96.49,"low":94.52,"close":95.55,"volume":28790000,"adjusted":95.55}
{"symbol":"META","date":"2015-09-22","open":93.77,"high":94.68,"low":91.92,"close":92.96,"volume":36888900,"adjusted":92.96}
{"symbol":"META","date":"2015-09-23","open":93.4,"high":94.32,"low":92.8,"close":93.97,"volume":21701400,"adjusted":93.97}
{"symbol":"META","date":"2015-09-24","open":93.06,"high":94.77,"low":92.24,"close":94.41,"volume":29106000,"adjusted":94.41}
{"symbol":"META","date":"2015-09-25","open":95.79,"high":95.85,"low":92.06,"close":92.77,"volume":28961600,"adjusted":92.77}
{"symbol":"META","date":"2015-09-28","open":92.08,"high":92.29,"low":88.18,"close":89.21,"volume":41199900,"adjusted":89.21}
{"symbol":"META","date":"2015-09-29","open":89.1,"high":90.06,"low":85.72,"close":86.67,"volume":42281800,"adjusted":86.67}
{"symbol":"META","date":"2015-09-30","open":88.44,"high":90.02,"low":88.01,"close":89.9,"volume":36169100,"adjusted":89.9}
{"symbol":"META","date":"2015-10-01","open":90.05,"high":90.95,"low":88.36,"close":90.95,"volume":29283700,"adjusted":90.95}
{"symbol":"META","date":"2015-10-02","open":88.9,"high":92.2,"low":88.37,"close":92.07,"volume":37881700,"adjusted":92.07}
{"symbol":"META","date":"2015-10-05","open":92.94,"high":94.27,"low":92.66,"close":94.01,"volume":27292500,"adjusted":94.01}
{"symbol":"META","date":"2015-10-06","open":94.08,"high":94.17,"low":92.34,"close":92.8,"volume":22172800,"adjusted":92.8}
{"symbol":"META","date":"2015-10-07","open":93.11,"high":93.66,"low":91.37,"close":92.4,"volume":24129300,"adjusted":92.4}
{"symbol":"META","date":"2015-10-08","open":91.89,"high":93.22,"low":90.47,"close":92.47,"volume":27290500,"adjusted":92.47}
{"symbol":"META","date":"2015-10-09","open":92.9,"high":93.74,"low":92.24,"close":93.24,"volume":20012900,"adjusted":93.24}
{"symbol":"META","date":"2015-10-12","open":93.32,"high":94.6,"low":92.67,"close":94.26,"volume":18449600,"adjusted":94.26}
{"symbol":"META","date":"2015-10-13","open":93.66,"high":95.37,"low":93.55,"close":94.12,"volume":19480300,"adjusted":94.12}
{"symbol":"META","date":"2015-10-14","open":94.08,"high":95.2,"low":93.61,"close":94.07,"volume":19253400,"adjusted":94.07}
{"symbol":"META","date":"2015-10-15","open":94.99,"high":96.3,"low":94.9,"close":95.96,"volume":27557500,"adjusted":95.96}
{"symbol":"META","date":"2015-10-16","open":96.18,"high":97.59,"low":95.35,"close":97.54,"volume":25412900,"adjusted":97.54}
{"symbol":"META","date":"2015-10-19","open":97.18,"high":98.57,"low":96.92,"close":98.47,"volume":23729900,"adjusted":98.47}
{"symbol":"META","date":"2015-10-20","open":98.73,"high":99.59,"low":96.56,"close":97,"volume":30700500,"adjusted":97}
{"symbol":"META","date":"2015-10-21","open":97.37,"high":98.18,"low":96.47,"close":97.11,"volume":21917800,"adjusted":97.11}
{"symbol":"META","date":"2015-10-22","open":97.79,"high":99.73,"low":97.55,"close":99.67,"volume":26392100,"adjusted":99.67}
{"symbol":"META","date":"2015-10-23","open":101.91,"high":102.85,"low":100.16,"close":102.19,"volume":42809700,"adjusted":102.19}
{"symbol":"META","date":"2015-10-26","open":102.2,"high":103.81,"low":101.55,"close":103.77,"volume":25961200,"adjusted":103.77}
{"symbol":"META","date":"2015-10-27","open":102.94,"high":104.1,"low":102.4,"close":103.7,"volume":23795500,"adjusted":103.7}
{"symbol":"META","date":"2015-10-28","open":103.9,"high":104.48,"low":102.92,"close":104.2,"volume":24081500,"adjusted":104.2}
{"symbol":"META","date":"2015-10-29","open":103.96,"high":105.12,"low":103.52,"close":104.88,"volume":20316700,"adjusted":104.88}
{"symbol":"META","date":"2015-10-30","open":104.51,"high":104.72,"low":101.65,"close":101.97,"volume":33487100,"adjusted":101.97}
{"symbol":"META","date":"2015-11-02","open":101.72,"high":103.47,"low":101.18,"close":103.31,"volume":24003900,"adjusted":103.31}
{"symbol":"META","date":"2015-11-03","open":103.22,"high":103.65,"low":102.4,"close":102.58,"volume":21242300,"adjusted":102.58}
{"symbol":"META","date":"2015-11-04","open":103.19,"high":104.14,"low":102.48,"close":103.94,"volume":43469300,"adjusted":103.94}
{"symbol":"META","date":"2015-11-05","open":108.8,"high":110.65,"low":107.95,"close":108.76,"volume":63232900,"adjusted":108.76}
{"symbol":"META","date":"2015-11-06","open":108.04,"high":108.74,"low":105.91,"close":107.1,"volume":35084300,"adjusted":107.1}
{"symbol":"META","date":"2015-11-09","open":107,"high":108.25,"low":105.86,"close":106.49,"volume":26383500,"adjusted":106.49}
{"symbol":"META","date":"2015-11-10","open":105.96,"high":108.15,"low":105.24,"close":107.91,"volume":25031700,"adjusted":107.91}
{"symbol":"META","date":"2015-11-11","open":108.27,"high":109.87,"low":107.11,"close":109.01,"volume":25057100,"adjusted":109.01}
{"symbol":"META","date":"2015-11-12","open":108.48,"high":109.39,"low":108,"close":108.02,"volume":20924700,"adjusted":108.02}
{"symbol":"META","date":"2015-11-13","open":107.71,"high":108.25,"low":103.83,"close":103.95,"volume":30278400,"adjusted":103.95}
{"symbol":"META","date":"2015-11-16","open":103.32,"high":104.17,"low":100.47,"close":104.04,"volume":49309200,"adjusted":104.04}
{"symbol":"META","date":"2015-11-17","open":104.62,"high":106.2,"low":104.14,"close":105.13,"volume":26807200,"adjusted":105.13}
{"symbol":"META","date":"2015-11-18","open":105.8,"high":107.88,"low":105.39,"close":107.77,"volume":23836500,"adjusted":107.77}
{"symbol":"META","date":"2015-11-19","open":107.36,"high":107.73,"low":105.95,"close":106.26,"volume":25520600,"adjusted":106.26}
{"symbol":"META","date":"2015-11-20","open":106.84,"high":107.87,"low":106.62,"close":107.32,"volume":22129600,"adjusted":107.32}
{"symbol":"META","date":"2015-11-23","open":107.19,"high":107.47,"low":106.08,"close":106.95,"volume":19897200,"adjusted":106.95}
{"symbol":"META","date":"2015-11-24","open":106,"high":106.49,"low":104.39,"close":105.74,"volume":23577300,"adjusted":105.74}
{"symbol":"META","date":"2015-11-25","open":106.33,"high":106.6,"low":105.1,"close":105.41,"volume":15150800,"adjusted":105.41}
{"symbol":"META","date":"2015-11-27","open":105.78,"high":105.96,"low":104.86,"close":105.45,"volume":5913100,"adjusted":105.45}
{"symbol":"META","date":"2015-11-30","open":105.84,"high":106.1,"low":103.75,"close":104.24,"volume":20383200,"adjusted":104.24}
{"symbol":"META","date":"2015-12-01","open":104.83,"high":107.15,"low":104.5,"close":107.12,"volume":22781900,"adjusted":107.12}
{"symbol":"META","date":"2015-12-02","open":107,"high":107.92,"low":105.79,"close":106.07,"volume":24429100,"adjusted":106.07}
{"symbol":"META","date":"2015-12-03","open":106.27,"high":106.85,"low":103.35,"close":104.38,"volume":23236500,"adjusted":104.38}
{"symbol":"META","date":"2015-12-04","open":104.81,"high":107.73,"low":104.11,"close":106.18,"volume":21224700,"adjusted":106.18}
{"symbol":"META","date":"2015-12-07","open":106.48,"high":106.83,"low":104.66,"close":105.61,"volume":15474900,"adjusted":105.61}
{"symbol":"META","date":"2015-12-08","open":104,"high":106.91,"low":103.95,"close":106.49,"volume":20401800,"adjusted":106.49}
{"symbol":"META","date":"2015-12-09","open":106.18,"high":106.44,"low":103.55,"close":104.6,"volume":23517300,"adjusted":104.6}
{"symbol":"META","date":"2015-12-10","open":105.05,"high":106.4,"low":104.41,"close":105.42,"volume":17414500,"adjusted":105.42}
{"symbol":"META","date":"2015-12-11","open":104.15,"high":104.34,"low":101.91,"close":102.12,"volume":26427700,"adjusted":102.12}
{"symbol":"META","date":"2015-12-14","open":102.29,"high":104.74,"low":101.46,"close":104.66,"volume":24648100,"adjusted":104.66}
{"symbol":"META","date":"2015-12-15","open":105.3,"high":105.8,"low":104.28,"close":104.55,"volume":21764300,"adjusted":104.55}
{"symbol":"META","date":"2015-12-16","open":105.37,"high":107.09,"low":104.19,"close":106.79,"volume":22680500,"adjusted":106.79}
{"symbol":"META","date":"2015-12-17","open":107.49,"high":107.75,"low":106.13,"close":106.22,"volume":21675700,"adjusted":106.22}
{"symbol":"META","date":"2015-12-18","open":106.08,"high":106.59,"low":103.97,"close":104.04,"volume":35994200,"adjusted":104.04}
{"symbol":"META","date":"2015-12-21","open":104.91,"high":105.15,"low":103.6,"close":104.77,"volume":16138800,"adjusted":104.77}
{"symbol":"META","date":"2015-12-22","open":105.22,"high":105.66,"low":104.81,"close":105.51,"volume":14597100,"adjusted":105.51}
{"symbol":"META","date":"2015-12-23","open":105.89,"high":106.11,"low":103.86,"close":104.63,"volume":19599700,"adjusted":104.63}
{"symbol":"META","date":"2015-12-24","open":104.74,"high":105.32,"low":104.5,"close":105.02,"volume":6501800,"adjusted":105.02}
{"symbol":"META","date":"2015-12-28","open":105.02,"high":105.98,"low":104.53,"close":105.93,"volume":13069700,"adjusted":105.93}
{"symbol":"META","date":"2015-12-29","open":106.42,"high":107.74,"low":106.25,"close":107.26,"volume":17179900,"adjusted":107.26}
{"symbol":"META","date":"2015-12-30","open":107,"high":107.25,"low":106.06,"close":106.22,"volume":13115000,"adjusted":106.22}
{"symbol":"META","date":"2015-12-31","open":106,"high":106.17,"low":104.62,"close":104.66,"volume":18298700,"adjusted":104.66}
{"symbol":"META","date":"2016-01-04","open":101.95,"high":102.24,"low":99.75,"close":102.22,"volume":37912400,"adjusted":102.22}
{"symbol":"META","date":"2016-01-05","open":102.89,"high":103.71,"low":101.67,"close":102.73,"volume":23258200,"adjusted":102.73}
{"symbol":"META","date":"2016-01-06","open":101.13,"high":103.77,"low":100.9,"close":102.97,"volume":25096200,"adjusted":102.97}
{"symbol":"META","date":"2016-01-07","open":100.5,"high":101.43,"low":97.3,"close":97.92,"volume":45172900,"adjusted":97.92}
{"symbol":"META","date":"2016-01-08","open":99.88,"high":100.5,"low":97.03,"close":97.33,"volume":35402300,"adjusted":97.33}
{"symbol":"META","date":"2016-01-11","open":97.91,"high":98.6,"low":95.39,"close":97.51,"volume":29932400,"adjusted":97.51}
{"symbol":"META","date":"2016-01-12","open":99,"high":99.96,"low":97.55,"close":99.37,"volume":28395400,"adjusted":99.37}
{"symbol":"META","date":"2016-01-13","open":100.58,"high":100.58,"low":95.21,"close":95.44,"volume":33410600,"adjusted":95.44}
{"symbol":"META","date":"2016-01-14","open":95.85,"high":98.87,"low":92.45,"close":98.37,"volume":48658600,"adjusted":98.37}
{"symbol":"META","date":"2016-01-15","open":93.98,"high":96.38,"low":93.54,"close":94.97,"volume":45935600,"adjusted":94.97}
{"symbol":"META","date":"2016-01-19","open":96.53,"high":97.42,"low":93.92,"close":95.26,"volume":30998300,"adjusted":95.26}
{"symbol":"META","date":"2016-01-20","open":92.83,"high":95,"low":89.37,"close":94.35,"volume":59051400,"adjusted":94.35}
{"symbol":"META","date":"2016-01-21","open":94.91,"high":95.99,"low":92.62,"close":94.16,"volume":30518900,"adjusted":94.16}
{"symbol":"META","date":"2016-01-22","open":96.41,"high":98.07,"low":95.49,"close":97.94,"volume":30495400,"adjusted":97.94}
{"symbol":"META","date":"2016-01-25","open":98.72,"high":99.48,"low":96.93,"close":97.01,"volume":32482000,"adjusted":97.01}
{"symbol":"META","date":"2016-01-26","open":97.76,"high":97.88,"low":95.66,"close":97.34,"volume":26877100,"adjusted":97.34}
{"symbol":"META","date":"2016-01-27","open":97.79,"high":97.85,"low":94.23,"close":94.45,"volume":58699400,"adjusted":94.45}
{"symbol":"META","date":"2016-01-28","open":107.2,"high":110.34,"low":104.81,"close":109.11,"volume":107475300,"adjusted":109.11}
{"symbol":"META","date":"2016-01-29","open":108.99,"high":112.84,"low":108.84,"close":112.21,"volume":62739500,"adjusted":112.21}
{"symbol":"META","date":"2016-02-01","open":112.27,"high":115.72,"low":112.01,"close":115.09,"volume":46132700,"adjusted":115.09}
{"symbol":"META","date":"2016-02-02","open":114.8,"high":117.59,"low":113.2,"close":114.61,"volume":59778600,"adjusted":114.61}
{"symbol":"META","date":"2016-02-03","open":115.27,"high":115.34,"low":109.75,"close":112.69,"volume":56919300,"adjusted":112.69}
{"symbol":"META","date":"2016-02-04","open":111.8,"high":111.94,"low":109.25,"close":110.49,"volume":38890200,"adjusted":110.49}
{"symbol":"META","date":"2016-02-05","open":109.51,"high":109.58,"low":103.18,"close":104.07,"volume":76894700,"adjusted":104.07}
{"symbol":"META","date":"2016-02-08","open":100.41,"high":102.68,"low":97.46,"close":99.75,"volume":71229700,"adjusted":99.75}
{"symbol":"META","date":"2016-02-09","open":97.14,"high":102.4,"low":96.82,"close":99.54,"volume":62709000,"adjusted":99.54}
{"symbol":"META","date":"2016-02-10","open":101.55,"high":103.25,"low":100.24,"close":101,"volume":45179400,"adjusted":101}
{"symbol":"META","date":"2016-02-11","open":99.6,"high":105.11,"low":98.88,"close":101.91,"volume":43670600,"adjusted":101.91}
{"symbol":"META","date":"2016-02-12","open":103.74,"high":104.24,"low":101.09,"close":102.01,"volume":36176800,"adjusted":102.01}
{"symbol":"META","date":"2016-02-16","open":103.8,"high":103.93,"low":100.24,"close":101.61,"volume":45687200,"adjusted":101.61}
{"symbol":"META","date":"2016-02-17","open":102.02,"high":105.72,"low":100.4,"close":105.2,"volume":44073400,"adjusted":105.2}
{"symbol":"META","date":"2016-02-18","open":105.8,"high":106,"low":103.03,"close":103.47,"volume":29593500,"adjusted":103.47}
{"symbol":"META","date":"2016-02-19","open":102.55,"high":105.02,"low":102.06,"close":104.57,"volume":32404500,"adjusted":104.57}
{"symbol":"META","date":"2016-02-22","open":105.49,"high":108.25,"low":105.34,"close":107.16,"volume":35709700,"adjusted":107.16}
{"symbol":"META","date":"2016-02-23","open":106.85,"high":107.47,"low":105.12,"close":105.46,"volume":25319300,"adjusted":105.46}
{"symbol":"META","date":"2016-02-24","open":104.21,"high":106.95,"low":102.74,"close":106.88,"volume":34412400,"adjusted":106.88}
{"symbol":"META","date":"2016-02-25","open":107.11,"high":108.07,"low":105.61,"close":108.07,"volume":29906300,"adjusted":108.07}
{"symbol":"META","date":"2016-02-26","open":108.7,"high":109.45,"low":107.16,"close":107.92,"volume":26686200,"adjusted":107.92}
{"symbol":"META","date":"2016-02-29","open":107.6,"high":108.91,"low":106.75,"close":106.92,"volume":32779000,"adjusted":106.92}
{"symbol":"META","date":"2016-03-01","open":107.83,"high":109.82,"low":107.6,"close":109.82,"volume":26817300,"adjusted":109.82}
{"symbol":"META","date":"2016-03-02","open":109.68,"high":110.55,"low":108.77,"close":109.95,"volume":25670200,"adjusted":109.95}
{"symbol":"META","date":"2016-03-03","open":110.25,"high":110.3,"low":108.54,"close":109.58,"volume":21353100,"adjusted":109.58}
{"symbol":"META","date":"2016-03-04","open":110.05,"high":110.05,"low":107.93,"close":108.39,"volume":24938900,"adjusted":108.39}
{"symbol":"META","date":"2016-03-07","open":108.07,"high":108.07,"low":104.72,"close":105.73,"volume":31436400,"adjusted":105.73}
{"symbol":"META","date":"2016-03-08","open":104.78,"high":107.37,"low":104.4,"close":105.93,"volume":25617000,"adjusted":105.93}
{"symbol":"META","date":"2016-03-09","open":106.7,"high":107.51,"low":105.49,"close":107.51,"volume":20493300,"adjusted":107.51}
{"symbol":"META","date":"2016-03-10","open":107.91,"high":108.66,"low":105.77,"close":107.32,"volume":24854300,"adjusted":107.32}
{"symbol":"META","date":"2016-03-11","open":108.48,"high":109.42,"low":107.92,"close":109.41,"volume":20697600,"adjusted":109.41}
{"symbol":"META","date":"2016-03-14","open":109.28,"high":110.33,"low":108.77,"close":109.89,"volume":17249400,"adjusted":109.89}
{"symbol":"META","date":"2016-03-15","open":109.11,"high":110.83,"low":108.84,"close":110.67,"volume":17618500,"adjusted":110.67}
{"symbol":"META","date":"2016-03-16","open":110.49,"high":112.5,"low":110.1,"close":112.18,"volume":24744800,"adjusted":112.18}
{"symbol":"META","date":"2016-03-17","open":112.15,"high":112.69,"low":110.73,"close":111.02,"volume":24241200,"adjusted":111.02}
{"symbol":"META","date":"2016-03-18","open":111.56,"high":112.42,"low":110.27,"close":111.45,"volume":36256900,"adjusted":111.45}
{"symbol":"META","date":"2016-03-21","open":111.66,"high":112.37,"low":111.03,"close":111.85,"volume":18448000,"adjusted":111.85}
{"symbol":"META","date":"2016-03-22","open":111.36,"high":112.88,"low":111.17,"close":112.25,"volume":19001100,"adjusted":112.25}
{"symbol":"META","date":"2016-03-23","open":112.01,"high":113.19,"low":112,"close":112.54,"volume":18562000,"adjusted":112.54}
{"symbol":"META","date":"2016-03-24","open":112.13,"high":113.09,"low":111.68,"close":113.05,"volume":17839100,"adjusted":113.05}
{"symbol":"META","date":"2016-03-28","open":113.32,"high":114.59,"low":112.95,"close":113.69,"volume":21351800,"adjusted":113.69}
{"symbol":"META","date":"2016-03-29","open":113.83,"high":116.32,"low":113.64,"close":116.14,"volume":29825300,"adjusted":116.14}
{"symbol":"META","date":"2016-03-30","open":116.73,"high":116.99,"low":114.36,"close":114.7,"volume":33235200,"adjusted":114.7}
{"symbol":"META","date":"2016-03-31","open":114.7,"high":115.01,"low":113.77,"close":114.1,"volume":21207500,"adjusted":114.1}
{"symbol":"META","date":"2016-04-01","open":113.75,"high":116.17,"low":113.35,"close":116.06,"volume":24760500,"adjusted":116.06}
{"symbol":"META","date":"2016-04-04","open":114.07,"high":114.55,"low":111.61,"close":112.55,"volume":48487900,"adjusted":112.55}
{"symbol":"META","date":"2016-04-05","open":112.11,"high":113.32,"low":111.9,"close":112.22,"volume":22962400,"adjusted":112.22}
{"symbol":"META","date":"2016-04-06","open":112.47,"high":113.81,"low":112.42,"close":113.71,"volume":20814600,"adjusted":113.71}
{"symbol":"META","date":"2016-04-07","open":113.79,"high":114.89,"low":113.07,"close":113.64,"volume":20714500,"adjusted":113.64}
{"symbol":"META","date":"2016-04-08","open":114.25,"high":114.33,"low":109.9,"close":110.63,"volume":48497800,"adjusted":110.63}
{"symbol":"META","date":"2016-04-11","open":110.7,"high":110.91,"low":108.77,"close":108.99,"volume":39762300,"adjusted":108.99}
{"symbol":"META","date":"2016-04-12","open":109.34,"high":111.16,"low":108.99,"close":110.61,"volume":26248100,"adjusted":110.61}
{"symbol":"META","date":"2016-04-13","open":112.23,"high":112.65,"low":106.52,"close":110.51,"volume":88227400,"adjusted":110.51}
{"symbol":"META","date":"2016-04-14","open":110.62,"high":112.04,"low":110.26,"close":110.84,"volume":28473300,"adjusted":110.84}
{"symbol":"META","date":"2016-04-15","open":110.79,"high":110.97,"low":109.2,"close":109.64,"volume":20922800,"adjusted":109.64}
{"symbol":"META","date":"2016-04-18","open":109.74,"high":110.81,"low":109.2,"close":110.45,"volume":21092700,"adjusted":110.45}
{"symbol":"META","date":"2016-04-19","open":111.1,"high":112.45,"low":109.16,"close":112.29,"volume":30210500,"adjusted":112.29}
{"symbol":"META","date":"2016-04-20","open":112.43,"high":113.27,"low":111.56,"close":112.42,"volume":21027900,"adjusted":112.42}
{"symbol":"META","date":"2016-04-21","open":112.55,"high":114.04,"low":112.31,"close":113.44,"volume":20875200,"adjusted":113.44}
{"symbol":"META","date":"2016-04-22","open":111.21,"high":111.75,"low":109.01,"close":110.56,"volume":38458200,"adjusted":110.56}
{"symbol":"META","date":"2016-04-25","open":109.87,"high":110.67,"low":109.07,"close":110.1,"volume":21017900,"adjusted":110.1}
{"symbol":"META","date":"2016-04-26","open":110.49,"high":110.5,"low":108.15,"close":108.76,"volume":22521500,"adjusted":108.76}
{"symbol":"META","date":"2016-04-27","open":107.94,"high":108.94,"low":106.31,"close":108.89,"volume":52213100,"adjusted":108.89}
{"symbol":"META","date":"2016-04-28","open":119.58,"high":120.79,"low":116.23,"close":116.73,"volume":87110100,"adjusted":116.73}
{"symbol":"META","date":"2016-04-29","open":116.82,"high":117.84,"low":115.84,"close":117.58,"volume":37140600,"adjusted":117.58}
{"symbol":"META","date":"2016-05-02","open":117.83,"high":118.73,"low":116.57,"close":118.57,"volume":28095200,"adjusted":118.57}
{"symbol":"META","date":"2016-05-03","open":117.52,"high":118.16,"low":117.02,"close":117.43,"volume":24117500,"adjusted":117.43}
{"symbol":"META","date":"2016-05-04","open":116.61,"high":118.3,"low":116.57,"close":118.06,"volume":23448400,"adjusted":118.06}
{"symbol":"META","date":"2016-05-05","open":118.04,"high":118.98,"low":117.25,"close":117.81,"volume":22056700,"adjusted":117.81}
{"symbol":"META","date":"2016-05-06","open":117.16,"high":119.64,"low":117.11,"close":119.49,"volume":26216200,"adjusted":119.49}
{"symbol":"META","date":"2016-05-09","open":119.54,"high":120.28,"low":118.9,"close":119.24,"volume":21138100,"adjusted":119.24}
{"symbol":"META","date":"2016-05-10","open":119.62,"high":120.5,"low":119,"close":120.5,"volume":23220000,"adjusted":120.5}
{"symbol":"META","date":"2016-05-11","open":120.41,"high":121.08,"low":119.42,"close":119.52,"volume":22038400,"adjusted":119.52}
{"symbol":"META","date":"2016-05-12","open":119.98,"high":120.84,"low":118.9,"close":120.28,"volume":22035500,"adjusted":120.28}
{"symbol":"META","date":"2016-05-13","open":120.38,"high":120.64,"low":119.68,"close":119.81,"volume":18124300,"adjusted":119.81}
{"symbol":"META","date":"2016-05-16","open":119.38,"high":119.61,"low":117.35,"close":118.67,"volume":31247800,"adjusted":118.67}
{"symbol":"META","date":"2016-05-17","open":118.82,"high":119.01,"low":117.2,"close":117.35,"volume":21328600,"adjusted":117.35}
{"symbol":"META","date":"2016-05-18","open":116.8,"high":118.27,"low":116.73,"close":117.65,"volume":21642300,"adjusted":117.65}
{"symbol":"META","date":"2016-05-19","open":117.05,"high":117.49,"low":115.88,"close":116.81,"volume":20544100,"adjusted":116.81}
{"symbol":"META","date":"2016-05-20","open":116.96,"high":117.99,"low":116.95,"close":117.35,"volume":18944800,"adjusted":117.35}
{"symbol":"META","date":"2016-05-23","open":117.42,"high":117.6,"low":115.94,"close":115.97,"volume":20441000,"adjusted":115.97}
{"symbol":"META","date":"2016-05-24","open":116.24,"high":117.73,"low":116.12,"close":117.7,"volume":20183600,"adjusted":117.7}
{"symbol":"META","date":"2016-05-25","open":118.13,"high":118.67,"low":117.38,"close":117.89,"volume":20019800,"adjusted":117.89}
{"symbol":"META","date":"2016-05-26","open":118.24,"high":119.76,"low":117.92,"close":119.47,"volume":18481300,"adjusted":119.47}
{"symbol":"META","date":"2016-05-27","open":119.56,"high":119.85,"low":119.01,"close":119.38,"volume":13464400,"adjusted":119.38}
{"symbol":"META","date":"2016-05-31","open":119.46,"high":120.1,"low":118.12,"close":118.81,"volume":23547600,"adjusted":118.81}
{"symbol":"META","date":"2016-06-01","open":118.5,"high":119.08,"low":117.82,"close":118.78,"volume":15029500,"adjusted":118.78}
{"symbol":"META","date":"2016-06-02","open":118.69,"high":119.44,"low":118.22,"close":118.93,"volume":13228300,"adjusted":118.93}
{"symbol":"META","date":"2016-06-03","open":118.98,"high":118.98,"low":117.86,"close":118.47,"volume":14135100,"adjusted":118.47}
{"symbol":"META","date":"2016-06-06","open":118.62,"high":119.43,"low":118.36,"close":118.79,"volume":12744700,"adjusted":118.79}
{"symbol":"META","date":"2016-06-07","open":119.24,"high":119.3,"low":117.67,"close":117.76,"volume":17103000,"adjusted":117.76}
{"symbol":"META","date":"2016-06-08","open":117.76,"high":118.6,"low":117.27,"close":118.39,"volume":14505600,"adjusted":118.39}
{"symbol":"META","date":"2016-06-09","open":118.13,"high":118.68,"low":117.71,"close":118.56,"volume":13859200,"adjusted":118.56}
{"symbol":"META","date":"2016-06-10","open":117.54,"high":118.11,"low":116.26,"close":116.62,"volume":18510800,"adjusted":116.62}
{"symbol":"META","date":"2016-06-13","open":115,"high":115.48,"low":113.31,"close":113.95,"volume":31718200,"adjusted":113.95}
{"symbol":"META","date":"2016-06-14","open":114.07,"high":114.95,"low":113.58,"close":114.94,"volume":17618500,"adjusted":114.94}
{"symbol":"META","date":"2016-06-15","open":115.3,"high":115.44,"low":114.07,"close":114.6,"volume":19819400,"adjusted":114.6}
{"symbol":"META","date":"2016-06-16","open":113.87,"high":114.5,"low":112.94,"close":114.39,"volume":19236300,"adjusted":114.39}
{"symbol":"META","date":"2016-06-17","open":114.42,"high":114.43,"low":112.56,"close":113.02,"volume":24644300,"adjusted":113.02}
{"symbol":"META","date":"2016-06-20","open":113.77,"high":114.72,"low":112.75,"close":113.37,"volume":20785400,"adjusted":113.37}
{"symbol":"META","date":"2016-06-21","open":114.12,"high":115.21,"low":113.97,"close":114.38,"volume":19166300,"adjusted":114.38}
{"symbol":"META","date":"2016-06-22","open":114.65,"high":114.74,"low":113.61,"close":113.91,"volume":14846300,"adjusted":113.91}
{"symbol":"META","date":"2016-06-23","open":114.37,"high":115.09,"low":113.54,"close":115.08,"volume":16176900,"adjusted":115.08}
{"symbol":"META","date":"2016-06-24","open":111.01,"high":113.68,"low":111,"close":112.08,"volume":40643100,"adjusted":112.08}
{"symbol":"META","date":"2016-06-27","open":111.57,"high":111.57,"low":108.23,"close":108.97,"volume":36130400,"adjusted":108.97}
{"symbol":"META","date":"2016-06-28","open":110.63,"high":112.75,"low":110.55,"close":112.7,"volume":26813800,"adjusted":112.7}
{"symbol":"META","date":"2016-06-29","open":113.37,"high":114.25,"low":113.04,"close":114.16,"volume":20968300,"adjusted":114.16}
{"symbol":"META","date":"2016-06-30","open":114.67,"high":115.18,"low":113.67,"close":114.28,"volume":23192700,"adjusted":114.28}
{"symbol":"META","date":"2016-07-01","open":114.2,"high":115.13,"low":113.81,"close":114.19,"volume":14980000,"adjusted":114.19}
{"symbol":"META","date":"2016-07-05","open":113.94,"high":114.2,"low":112.97,"close":114.2,"volume":14207000,"adjusted":114.2}
{"symbol":"META","date":"2016-07-06","open":113.36,"high":116.79,"low":112.97,"close":116.7,"volume":24337600,"adjusted":116.7}
{"symbol":"META","date":"2016-07-07","open":116.63,"high":116.97,"low":115.36,"close":115.85,"volume":16630200,"adjusted":115.85}
{"symbol":"META","date":"2016-07-08","open":116.43,"high":117.5,"low":115.85,"close":117.24,"volume":18142600,"adjusted":117.24}
{"symbol":"META","date":"2016-07-11","open":117.71,"high":118.7,"low":117.5,"close":117.87,"volume":17711600,"adjusted":117.87}
{"symbol":"META","date":"2016-07-12","open":118.63,"high":118.72,"low":117.57,"close":117.93,"volume":15217700,"adjusted":117.93}
{"symbol":"META","date":"2016-07-13","open":118.39,"high":118.4,"low":116.68,"close":116.78,"volume":16207700,"adjusted":116.78}
{"symbol":"META","date":"2016-07-14","open":117.5,"high":117.64,"low":116.7,"close":117.29,"volume":14579700,"adjusted":117.29}
{"symbol":"META","date":"2016-07-15","open":117.74,"high":118.28,"low":116.58,"close":116.86,"volume":16646000,"adjusted":116.86}
{"symbol":"META","date":"2016-07-18","open":117.32,"high":119.61,"low":116.89,"close":119.37,"volume":20868400,"adjusted":119.37}
{"symbol":"META","date":"2016-07-19","open":118.99,"high":120.85,"low":118.66,"close":120.61,"volume":21541300,"adjusted":120.61}
{"symbol":"META","date":"2016-07-20","open":121.25,"high":122.2,"low":120.56,"close":121.92,"volume":20046500,"adjusted":121.92}
{"symbol":"META","date":"2016-07-21","open":121.92,"high":122.1,"low":120.25,"close":120.61,"volume":17801700,"adjusted":120.61}
{"symbol":"META","date":"2016-07-22","open":119.9,"high":121.01,"low":119.31,"close":121,"volume":18422400,"adjusted":121}
{"symbol":"META","date":"2016-07-25","open":121.39,"high":121.85,"low":117.78,"close":121.63,"volume":18487400,"adjusted":121.63}
{"symbol":"META","date":"2016-07-26","open":122,"high":122.07,"low":120.75,"close":121.22,"volume":17612000,"adjusted":121.22}
{"symbol":"META","date":"2016-07-27","open":122.42,"high":125,"low":121.51,"close":123.34,"volume":52654200,"adjusted":123.34}
{"symbol":"META","date":"2016-07-28","open":127.52,"high":128.33,"low":123.63,"close":125,"volume":78955800,"adjusted":125}
{"symbol":"META","date":"2016-07-29","open":124.65,"high":125.84,"low":123.71,"close":123.94,"volume":35058800,"adjusted":123.94}
{"symbol":"META","date":"2016-08-01","open":123.85,"high":124.58,"low":122.86,"close":124.31,"volume":25006900,"adjusted":124.31}
{"symbol":"META","date":"2016-08-02","open":124.06,"high":124.8,"low":122.07,"close":123.09,"volume":23968400,"adjusted":123.09}
{"symbol":"META","date":"2016-08-03","open":123.09,"high":123.92,"low":122.31,"close":122.51,"volume":18525300,"adjusted":122.51}
{"symbol":"META","date":"2016-08-04","open":122.94,"high":124.79,"low":122.51,"close":124.36,"volume":21066000,"adjusted":124.36}
{"symbol":"META","date":"2016-08-05","open":124.98,"high":125.84,"low":124.62,"close":125.15,"volume":20184000,"adjusted":125.15}
{"symbol":"META","date":"2016-08-08","open":125.25,"high":125.45,"low":124.55,"close":125.26,"volume":15233900,"adjusted":125.26}
{"symbol":"META","date":"2016-08-09","open":125.34,"high":126.09,"low":124.53,"close":125.06,"volume":19621000,"adjusted":125.06}
{"symbol":"META","date":"2016-08-10","open":125.07,"high":125.48,"low":124.54,"close":124.88,"volume":10670100,"adjusted":124.88}
{"symbol":"META","date":"2016-08-11","open":125.2,"high":125.38,"low":124.75,"close":124.9,"volume":11729500,"adjusted":124.9}
{"symbol":"META","date":"2016-08-12","open":124.7,"high":125,"low":124.18,"close":124.88,"volume":12159000,"adjusted":124.88}
{"symbol":"META","date":"2016-08-15","open":124.91,"high":124.92,"low":123.7,"close":123.9,"volume":19295100,"adjusted":123.9}
{"symbol":"META","date":"2016-08-16","open":123.5,"high":123.92,"low":122.78,"close":123.3,"volume":14222400,"adjusted":123.3}
{"symbol":"META","date":"2016-08-17","open":123.66,"high":124.38,"low":122.85,"close":124.37,"volume":13794200,"adjusted":124.37}
{"symbol":"META","date":"2016-08-18","open":124.01,"high":124.26,"low":123.64,"close":123.91,"volume":12400800,"adjusted":123.91}
{"symbol":"META","date":"2016-08-19","open":123.6,"high":124.16,"low":123.28,"close":123.56,"volume":11688300,"adjusted":123.56}
{"symbol":"META","date":"2016-08-22","open":123.33,"high":124.83,"low":123.11,"close":124.15,"volume":14386400,"adjusted":124.15}
{"symbol":"META","date":"2016-08-23","open":124.51,"high":125.09,"low":124.25,"close":124.37,"volume":13309500,"adjusted":124.37}
{"symbol":"META","date":"2016-08-24","open":124.47,"high":124.69,"low":123.09,"close":123.48,"volume":12243700,"adjusted":123.48}
{"symbol":"META","date":"2016-08-25","open":123.12,"high":124.37,"low":123.1,"close":123.89,"volume":10730800,"adjusted":123.89}
{"symbol":"META","date":"2016-08-26","open":124.05,"high":125.19,"low":123.91,"close":124.96,"volume":17504800,"adjusted":124.96}
{"symbol":"META","date":"2016-08-29","open":124.35,"high":126.73,"low":124.35,"close":126.54,"volume":15925900,"adjusted":126.54}
{"symbol":"META","date":"2016-08-30","open":126.6,"high":126.6,"low":125.15,"close":125.84,"volume":17804300,"adjusted":125.84}
{"symbol":"META","date":"2016-08-31","open":125.6,"high":126.22,"low":125.1,"close":126.12,"volume":14200600,"adjusted":126.12}
{"symbol":"META","date":"2016-09-01","open":126.38,"high":126.63,"low":125.6,"close":126.17,"volume":13536100,"adjusted":126.17}
{"symbol":"META","date":"2016-09-02","open":126.85,"high":126.86,"low":126,"close":126.51,"volume":12118800,"adjusted":126.51}
{"symbol":"META","date":"2016-09-06","open":126.67,"high":129.94,"low":126.47,"close":129.73,"volume":26278400,"adjusted":129.73}
{"symbol":"META","date":"2016-09-07","open":130.03999,"high":131.98,"low":129.95,"close":131.05,"volume":27990800,"adjusted":131.05}
{"symbol":"META","date":"2016-09-08","open":130.92,"high":131.08,"low":129.81,"close":130.27,"volume":15676600,"adjusted":130.27}
{"symbol":"META","date":"2016-09-09","open":129.71001,"high":129.95,"low":127.1,"close":127.1,"volume":27100700,"adjusted":127.1}
{"symbol":"META","date":"2016-09-12","open":125.96,"high":128.76,"low":125.75,"close":128.69,"volume":21252800,"adjusted":128.69}
{"symbol":"META","date":"2016-09-13","open":128.03,"high":128.35001,"low":126.66,"close":127.21,"volume":18016200,"adjusted":127.21}
{"symbol":"META","date":"2016-09-14","open":126.89,"high":128.8,"low":126.89,"close":127.77,"volume":15691100,"adjusted":127.77}
{"symbol":"META","date":"2016-09-15","open":127.98,"high":129.10001,"low":127.67,"close":128.35001,"volume":15077200,"adjusted":128.35001}
{"symbol":"META","date":"2016-09-16","open":128.2,"high":129.17999,"low":128.2,"close":129.07001,"volume":24119200,"adjusted":129.07001}
{"symbol":"META","date":"2016-09-19","open":129.91,"high":129.94,"low":128.26,"close":128.64999,"volume":14958800,"adjusted":128.64999}
{"symbol":"META","date":"2016-09-20","open":128.64999,"high":129.17,"low":128.03,"close":128.64,"volume":11083800,"adjusted":128.64}
{"symbol":"META","date":"2016-09-21","open":129.13001,"high":130.01,"low":128.39,"close":129.94,"volume":14068300,"adjusted":129.94}
{"symbol":"META","date":"2016-09-22","open":130.5,"high":130.73,"low":129.56,"close":130.08,"volume":15538300,"adjusted":130.08}
{"symbol":"META","date":"2016-09-23","open":127.56,"high":128.60001,"low":127.3,"close":127.96,"volume":28326300,"adjusted":127.96}
{"symbol":"META","date":"2016-09-26","open":127.37,"high":128.16,"low":126.8,"close":127.31,"volume":15064900,"adjusted":127.31}
{"symbol":"META","date":"2016-09-27","open":127.61,"high":129.01,"low":127.43,"close":128.69,"volume":15637100,"adjusted":128.69}
{"symbol":"META","date":"2016-09-28","open":129.21001,"high":129.47,"low":128.39999,"close":129.23,"volume":12047600,"adjusted":129.23}
{"symbol":"META","date":"2016-09-29","open":129.17999,"high":129.28999,"low":127.55,"close":128.09,"volume":14532200,"adjusted":128.09}
{"symbol":"META","date":"2016-09-30","open":128.03,"high":128.59,"low":127.45,"close":128.27,"volume":18402900,"adjusted":128.27}
{"symbol":"META","date":"2016-10-03","open":128.38001,"high":129.09,"low":127.8,"close":128.77,"volume":13156900,"adjusted":128.77}
{"symbol":"META","date":"2016-10-04","open":129.17,"high":129.28,"low":127.55,"close":128.19,"volume":14307500,"adjusted":128.19}
{"symbol":"META","date":"2016-10-05","open":128.25,"high":128.8,"low":127.83,"close":128.47,"volume":12386800,"adjusted":128.47}
{"symbol":"META","date":"2016-10-06","open":128.42999,"high":129.06,"low":128.08,"close":128.74,"volume":11682700,"adjusted":128.74}
{"symbol":"META","date":"2016-10-07","open":129.03999,"high":129.25,"low":128.33,"close":128.99,"volume":12804400,"adjusted":128.99}
{"symbol":"META","date":"2016-10-10","open":129.67999,"high":130.7,"low":129.2,"close":130.24,"volume":15138700,"adjusted":130.24}
{"symbol":"META","date":"2016-10-11","open":130.23,"high":130.64,"low":128.23,"close":128.88001,"volume":17537900,"adjusted":128.88001}
{"symbol":"META","date":"2016-10-12","open":129.01,"high":129.66,"low":128.46001,"close":129.05,"volume":11073000,"adjusted":129.05}
{"symbol":"META","date":"2016-10-13","open":128.21001,"high":128.25,"low":126.75,"close":127.82,"volume":17139300,"adjusted":127.82}
{"symbol":"META","date":"2016-10-14","open":128.49,"high":128.95,"low":127.58,"close":127.88,"volume":13345300,"adjusted":127.88}
{"symbol":"META","date":"2016-10-17","open":128.2,"high":128.47,"low":127.32,"close":127.54,"volume":11351700,"adjusted":127.54}
{"symbol":"META","date":"2016-10-18","open":128.67999,"high":129.39,"low":128.01,"close":128.57001,"volume":13504000,"adjusted":128.57001}
{"symbol":"META","date":"2016-10-19","open":128.74,"high":130.47,"low":128.60001,"close":130.11,"volume":16752300,"adjusted":130.11}
{"symbol":"META","date":"2016-10-20","open":130.07001,"high":130.66,"low":129.5,"close":130,"volume":13167500,"adjusted":130}
{"symbol":"META","date":"2016-10-21","open":129.78,"high":132.13001,"low":129.7,"close":132.07001,"volume":19088800,"adjusted":132.07001}
{"symbol":"META","date":"2016-10-24","open":132.72,"high":133.41,"low":132.14999,"close":133.28,"volume":17470200,"adjusted":133.28}
{"symbol":"META","date":"2016-10-25","open":133.5,"high":133.5,"low":132.22,"close":132.28999,"volume":13336800,"adjusted":132.28999}
{"symbol":"META","date":"2016-10-26","open":131.64,"high":132.26,"low":130.94,"close":131.03999,"volume":13084700,"adjusted":131.03999}
{"symbol":"META","date":"2016-10-27","open":131.74,"high":131.8,"low":129.27,"close":129.69,"volume":16741400,"adjusted":129.69}
{"symbol":"META","date":"2016-10-28","open":130.5,"high":132.97,"low":129.92999,"close":131.28999,"volume":24545500,"adjusted":131.28999}
{"symbol":"META","date":"2016-10-31","open":132.01,"high":132.11999,"low":130.88001,"close":130.99,"volume":15669000,"adjusted":130.99}
{"symbol":"META","date":"2016-11-01","open":131.41,"high":131.94,"low":128.64999,"close":129.5,"volume":22077800,"adjusted":129.5}
{"symbol":"META","date":"2016-11-02","open":130.23,"high":130.23,"low":126.28,"close":127.17,"volume":39640900,"adjusted":127.17}
{"symbol":"META","date":"2016-11-03","open":122,"high":123.28,"low":119.5,"close":120,"volume":63766300,"adjusted":120}
{"symbol":"META","date":"2016-11-04","open":119.59,"high":121.93,"low":119.25,"close":120.75,"volume":30545500,"adjusted":120.75}
{"symbol":"META","date":"2016-11-07","open":122.83,"high":123.21,"low":121.35,"close":122.15,"volume":23008900,"adjusted":122.15}
{"symbol":"META","date":"2016-11-08","open":122.03,"high":124.61,"low":121.54,"close":124.22,"volume":19367800,"adjusted":124.22}
{"symbol":"META","date":"2016-11-09","open":121.5,"high":123.81,"low":120.51,"close":123.18,"volume":31856100,"adjusted":123.18}
{"symbol":"META","date":"2016-11-10","open":123.93,"high":124.18,"low":115.27,"close":120.8,"volume":67822800,"adjusted":120.8}
{"symbol":"META","date":"2016-11-11","open":119.53,"high":120.7,"low":118.15,"close":119.02,"volume":32804000,"adjusted":119.02}
{"symbol":"META","date":"2016-11-14","open":119.13,"high":119.13,"low":113.55,"close":115.08,"volume":51247400,"adjusted":115.08}
{"symbol":"META","date":"2016-11-15","open":116.73,"high":118.49,"low":115.83,"close":117.2,"volume":33270700,"adjusted":117.2}
{"symbol":"META","date":"2016-11-16","open":114.48,"high":117.88,"low":114.21,"close":116.34,"volume":32345400,"adjusted":116.34}
{"symbol":"META","date":"2016-11-17","open":116.81,"high":117.79,"low":116.01,"close":117.79,"volume":18556200,"adjusted":117.79}
{"symbol":"META","date":"2016-11-18","open":118.39,"high":119.13,"low":116.84,"close":117.02,"volume":22051700,"adjusted":117.02}
{"symbol":"META","date":"2016-11-21","open":118.2,"high":121.95,"low":117.8,"close":121.77,"volume":35288000,"adjusted":121.77}
{"symbol":"META","date":"2016-11-22","open":122.4,"high":122.98,"low":120.9,"close":121.47,"volume":25992700,"adjusted":121.47}
{"symbol":"META","date":"2016-11-23","open":121.23,"high":121.31,"low":119.94,"close":120.84,"volume":15592400,"adjusted":120.84}
{"symbol":"META","date":"2016-11-25","open":121.01,"high":121.14,"low":120.07,"close":120.38,"volume":8638400,"adjusted":120.38}
{"symbol":"META","date":"2016-11-28","open":120.12,"high":121.69,"low":119.82,"close":120.41,"volume":18073300,"adjusted":120.41}
{"symbol":"META","date":"2016-11-29","open":120.57,"high":122.1,"low":120.4,"close":120.87,"volume":18846600,"adjusted":120.87}
{"symbol":"META","date":"2016-11-30","open":120.32,"high":121.79,"low":117.95,"close":118.42,"volume":30035600,"adjusted":118.42}
{"symbol":"META","date":"2016-12-01","open":118.38,"high":118.45,"low":114,"close":115.1,"volume":43209700,"adjusted":115.1}
{"symbol":"META","date":"2016-12-02","open":115.11,"high":116.48,"low":114.3,"close":115.4,"volume":25015200,"adjusted":115.4}
{"symbol":"META","date":"2016-12-05","open":115.95,"high":117.57,"low":115.07,"close":117.43,"volume":20095200,"adjusted":117.43}
{"symbol":"META","date":"2016-12-06","open":117.69,"high":117.8,"low":116.33,"close":117.31,"volume":19048500,"adjusted":117.31}
{"symbol":"META","date":"2016-12-07","open":117,"high":117.95,"low":116.57,"close":117.95,"volume":21855600,"adjusted":117.95}
{"symbol":"META","date":"2016-12-08","open":117.98,"high":119.5,"low":117.64,"close":118.91,"volume":22404200,"adjusted":118.91}
{"symbol":"META","date":"2016-12-09","open":119.22,"high":119.94,"low":118.95,"close":119.68,"volume":17436000,"adjusted":119.68}
{"symbol":"META","date":"2016-12-12","open":119.22,"high":119.24,"low":117.65,"close":117.77,"volume":17769700,"adjusted":117.77}
{"symbol":"META","date":"2016-12-13","open":117.86,"high":121.52,"low":117.61,"close":120.31,"volume":29558100,"adjusted":120.31}
{"symbol":"META","date":"2016-12-14","open":120,"high":121.69,"low":118.85,"close":120.21,"volume":25667800,"adjusted":120.21}
{"symbol":"META","date":"2016-12-15","open":120.08,"high":122.5,"low":119.63,"close":120.57,"volume":20102900,"adjusted":120.57}
{"symbol":"META","date":"2016-12-16","open":120.9,"high":121.5,"low":119.27,"close":119.87,"volume":25174600,"adjusted":119.87}
{"symbol":"META","date":"2016-12-19","open":119.85,"high":120.36,"low":118.51,"close":119.24,"volume":15841700,"adjusted":119.24}
{"symbol":"META","date":"2016-12-20","open":119.5,"high":119.77,"low":118.8,"close":119.09,"volume":13528100,"adjusted":119.09}
{"symbol":"META","date":"2016-12-21","open":118.92,"high":119.2,"low":118.48,"close":119.04,"volume":10735800,"adjusted":119.04}
{"symbol":"META","date":"2016-12-22","open":118.86,"high":118.99,"low":116.93,"close":117.4,"volume":16222400,"adjusted":117.4}
{"symbol":"META","date":"2016-12-23","open":117,"high":117.56,"low":116.3,"close":117.27,"volume":10877300,"adjusted":117.27}
{"symbol":"META","date":"2016-12-27","open":116.96,"high":118.68,"low":116.86,"close":118.01,"volume":12027700,"adjusted":118.01}
{"symbol":"META","date":"2016-12-28","open":118.19,"high":118.25,"low":116.65,"close":116.92,"volume":11980200,"adjusted":116.92}
{"symbol":"META","date":"2016-12-29","open":117,"high":117.53,"low":116.06,"close":116.35,"volume":9921400,"adjusted":116.35}
{"symbol":"META","date":"2016-12-30","open":116.6,"high":116.83,"low":114.77,"close":115.05,"volume":18600100,"adjusted":115.05}
{"symbol":"AMZN","date":"2013-01-02","open":256.07999,"high":258.10001,"low":253.26,"close":257.31,"volume":3271000,"adjusted":257.31}
{"symbol":"AMZN","date":"2013-01-03","open":257.26999,"high":260.88,"low":256.37,"close":258.48001,"volume":2750900,"adjusted":258.48001}
{"symbol":"AMZN","date":"2013-01-04","open":257.57999,"high":259.79999,"low":256.64999,"close":259.14999,"volume":1874200,"adjusted":259.14999}
{"symbol":"AMZN","date":"2013-01-07","open":262.97,"high":269.73001,"low":262.67001,"close":268.45999,"volume":4910000,"adjusted":268.45999}
{"symbol":"AMZN","date":"2013-01-08","open":267.07001,"high":268.98001,"low":263.57001,"close":266.38,"volume":3010700,"adjusted":266.38}
{"symbol":"AMZN","date":"2013-01-09","open":268.17001,"high":269.5,"low":265.39999,"close":266.35001,"volume":2265600,"adjusted":266.35001}
{"symbol":"AMZN","date":"2013-01-10","open":268.54001,"high":268.73999,"low":262.29999,"close":265.34,"volume":2863400,"adjusted":265.34}
{"symbol":"AMZN","date":"2013-01-11","open":265.10001,"high":268.42999,"low":264.10998,"close":267.94,"volume":2413300,"adjusted":267.94}
{"symbol":"AMZN","date":"2013-01-14","open":268,"high":274.26001,"low":267.54001,"close":272.73001,"volume":4275000,"adjusted":272.73001}
{"symbol":"AMZN","date":"2013-01-15","open":270.67999,"high":272.73001,"low":269.29999,"close":271.89999,"volume":2326900,"adjusted":271.89999}
{"symbol":"AMZN","date":"2013-01-16","open":270.53,"high":271.23999,"low":267.82999,"close":268.92999,"volume":2065600,"adjusted":268.92999}
{"symbol":"AMZN","date":"2013-01-17","open":271.5,"high":271.97,"low":269.20999,"close":270.48001,"volume":1884600,"adjusted":270.48001}
{"symbol":"AMZN","date":"2013-01-18","open":270.82999,"high":274.5,"low":269.60001,"close":272.12,"volume":2942000,"adjusted":272.12}
{"symbol":"AMZN","date":"2013-01-22","open":271.62,"high":272.10001,"low":269.23001,"close":270.19,"volume":2137700,"adjusted":270.19}
{"symbol":"AMZN","date":"2013-01-23","open":270.57001,"high":271.09,"low":266.64999,"close":268.10998,"volume":2508900,"adjusted":268.10998}
{"symbol":"AMZN","date":"2013-01-24","open":269.37,"high":276.64999,"low":269.37,"close":273.45999,"volume":3417000,"adjusted":273.45999}
{"symbol":"AMZN","date":"2013-01-25","open":275,"high":284.72,"low":274.39999,"close":283.98999,"volume":4968100,"adjusted":283.98999}
{"symbol":"AMZN","date":"2013-01-28","open":283.78,"high":284.48001,"low":274.39999,"close":276.04001,"volume":4321400,"adjusted":276.04001}
{"symbol":"AMZN","date":"2013-01-29","open":275.35001,"high":275.45999,"low":258.35001,"close":260.35001,"volume":10172600,"adjusted":260.35001}
{"symbol":"AMZN","date":"2013-01-30","open":283,"high":284.20001,"low":267.10998,"close":272.76001,"volume":13075400,"adjusted":272.76001}
{"symbol":"AMZN","date":"2013-01-31","open":271.04001,"high":275.94,"low":263.70001,"close":265.5,"volume":6772100,"adjusted":265.5}
{"symbol":"AMZN","date":"2013-02-01","open":268.92999,"high":268.92999,"low":262.79999,"close":265,"volume":6115000,"adjusted":265}
{"symbol":"AMZN","date":"2013-02-04","open":262.78,"high":264.67999,"low":259.07001,"close":259.98001,"volume":3723600,"adjusted":259.98001}
{"symbol":"AMZN","date":"2013-02-05","open":262,"high":268.03,"low":261.45999,"close":266.89002,"volume":4012900,"adjusted":266.89002}
{"symbol":"AMZN","date":"2013-02-06","open":265.16,"high":266.89002,"low":261.10998,"close":262.22,"volume":2770400,"adjusted":262.22}
{"symbol":"AMZN","date":"2013-02-07","open":264.10001,"high":264.10001,"low":255.11,"close":260.23001,"volume":3975700,"adjusted":260.23001}
{"symbol":"AMZN","date":"2013-02-08","open":261.39999,"high":265.25,"low":260.54999,"close":261.95001,"volume":3879200,"adjusted":261.95001}
{"symbol":"AMZN","date":"2013-02-11","open":263.20001,"high":263.25,"low":256.60001,"close":257.20999,"volume":3403700,"adjusted":257.20999}
{"symbol":"AMZN","date":"2013-02-12","open":259.19,"high":260.16,"low":257,"close":258.70001,"volume":2943700,"adjusted":258.70001}
{"symbol":"AMZN","date":"2013-02-13","open":261.53,"high":269.95999,"low":260.29999,"close":269.47,"volume":5293000,"adjusted":269.47}
{"symbol":"AMZN","date":"2013-02-14","open":267.37,"high":270.64999,"low":265.39999,"close":269.23999,"volume":3463000,"adjusted":269.23999}
{"symbol":"AMZN","date":"2013-02-15","open":267.63,"high":268.92001,"low":263.10998,"close":265.09,"volume":3979900,"adjusted":265.09}
{"symbol":"AMZN","date":"2013-02-19","open":265.91,"high":270.10998,"low":264.5,"close":269.75,"volume":2854200,"adjusted":269.75}
{"symbol":"AMZN","date":"2013-02-20","open":270.20001,"high":274.29999,"low":266.37,"close":266.41,"volume":3528900,"adjusted":266.41}
{"symbol":"AMZN","date":"2013-02-21","open":265.12,"high":269.48001,"low":263.25,"close":265.94,"volume":3637400,"adjusted":265.94}
{"symbol":"AMZN","date":"2013-02-22","open":266.62,"high":267.10998,"low":261.60998,"close":265.42001,"volume":3124800,"adjusted":265.42001}
{"symbol":"AMZN","date":"2013-02-25","open":266.94,"high":268.69,"low":259.64999,"close":259.87,"volume":3032400,"adjusted":259.87}
{"symbol":"AMZN","date":"2013-02-26","open":260.89002,"high":262.04001,"low":255.73,"close":259.35998,"volume":3348600,"adjusted":259.35998}
{"symbol":"AMZN","date":"2013-02-27","open":259.39999,"high":265.82999,"low":256.85998,"close":263.25,"volume":2908100,"adjusted":263.25}
{"symbol":"AMZN","date":"2013-02-28","open":261.81,"high":267,"low":260.63,"close":264.26999,"volume":2667200,"adjusted":264.26999}
{"symbol":"AMZN","date":"2013-03-01","open":263.26999,"high":266.60001,"low":261.04001,"close":265.73999,"volume":2957000,"adjusted":265.73999}
{"symbol":"AMZN","date":"2013-03-04","open":265.35998,"high":273.29999,"low":264.14002,"close":273.10998,"volume":3453000,"adjusted":273.10998}
{"symbol":"AMZN","date":"2013-03-05","open":274,"high":276.67999,"low":269.98999,"close":275.59,"volume":3686200,"adjusted":275.59}
{"symbol":"AMZN","date":"2013-03-06","open":275.76001,"high":276.48999,"low":271.82999,"close":273.79001,"volume":2050700,"adjusted":273.79001}
{"symbol":"AMZN","date":"2013-03-07","open":274.10001,"high":274.79999,"low":271.85001,"close":273.88,"volume":1939000,"adjusted":273.88}
{"symbol":"AMZN","date":"2013-03-08","open":275,"high":275.44,"low":271.5,"close":274.19,"volume":1879800,"adjusted":274.19}
{"symbol":"AMZN","date":"2013-03-11","open":273.42999,"high":273.98999,"low":270.39999,"close":271.23999,"volume":1904900,"adjusted":271.23999}
{"symbol":"AMZN","date":"2013-03-12","open":271,"high":277.39999,"low":270.35998,"close":274.13,"volume":3246200,"adjusted":274.13}
{"symbol":"AMZN","date":"2013-03-13","open":275.23999,"high":276.5,"low":272.64002,"close":275.10001,"volume":1884200,"adjusted":275.10001}
{"symbol":"AMZN","date":"2013-03-14","open":269.67001,"high":270,"low":263.53,"close":265.73999,"volume":5226700,"adjusted":265.73999}
{"symbol":"AMZN","date":"2013-03-15","open":264.98001,"high":267.26001,"low":260.04999,"close":261.82001,"volume":4865900,"adjusted":261.82001}
{"symbol":"AMZN","date":"2013-03-18","open":259.29999,"high":261.48999,"low":257.12,"close":257.89002,"volume":2720200,"adjusted":257.89002}
{"symbol":"AMZN","date":"2013-03-19","open":258.39999,"high":259.5,"low":252.61999,"close":256.41,"volume":3738500,"adjusted":256.41}
{"symbol":"AMZN","date":"2013-03-20","open":258.04999,"high":259.76001,"low":254.55,"close":257.28,"volume":2738900,"adjusted":257.28}
{"symbol":"AMZN","date":"2013-03-21","open":256.10998,"high":257,"low":252.67999,"close":253.39,"volume":2806400,"adjusted":253.39}
{"symbol":"AMZN","date":"2013-03-22","open":254.55,"high":257.76999,"low":252.07001,"close":257.75,"volume":3124600,"adjusted":257.75}
{"symbol":"AMZN","date":"2013-03-25","open":258.57999,"high":259.42999,"low":254.5,"close":256.01999,"volume":2513900,"adjusted":256.01999}
{"symbol":"AMZN","date":"2013-03-26","open":257.04999,"high":261.48001,"low":256.28,"close":260.31,"volume":2421000,"adjusted":260.31}
{"symbol":"AMZN","date":"2013-03-27","open":258.75,"high":265.92999,"low":257.89999,"close":265.29999,"volume":2874900,"adjusted":265.29999}
{"symbol":"AMZN","date":"2013-03-28","open":265.82001,"high":267.38,"low":264.06,"close":266.48999,"volume":2473700,"adjusted":266.48999}
{"symbol":"AMZN","date":"2013-04-01","open":266.98001,"high":267.39999,"low":261.01001,"close":261.60998,"volume":2524800,"adjusted":261.60998}
{"symbol":"AMZN","date":"2013-04-02","open":262.39999,"high":265.89002,"low":260.54999,"close":263.32001,"volume":2631100,"adjusted":263.32001}
{"symbol":"AMZN","date":"2013-04-03","open":262.12,"high":263.67001,"low":257.75,"close":259.03,"volume":2413800,"adjusted":259.03}
{"symbol":"AMZN","date":"2013-04-04","open":259.23001,"high":260.41,"low":256.12,"close":259.07999,"volume":1964400,"adjusted":259.07999}
{"symbol":"AMZN","date":"2013-04-05","open":255.72,"high":256.17999,"low":253.67,"close":255.48,"volume":2557400,"adjusted":255.48}
{"symbol":"AMZN","date":"2013-04-08","open":255.92,"high":259.67999,"low":255.63001,"close":258.95001,"volume":2295600,"adjusted":258.95001}
{"symbol":"AMZN","date":"2013-04-09","open":258.85001,"high":262.60998,"low":257,"close":261.14002,"volume":2156600,"adjusted":261.14002}
{"symbol":"AMZN","date":"2013-04-10","open":261.78,"high":265.98001,"low":259.32001,"close":264.76999,"volume":2322500,"adjusted":264.76999}
{"symbol":"AMZN","date":"2013-04-11","open":264.73999,"high":270.97,"low":264.73999,"close":269.85001,"volume":3090500,"adjusted":269.85001}
{"symbol":"AMZN","date":"2013-04-12","open":270.12,"high":273.26999,"low":267.01999,"close":272.87,"volume":2866300,"adjusted":272.87}
{"symbol":"AMZN","date":"2013-04-15","open":271.07999,"high":275.12,"low":267.10001,"close":267.72,"volume":3326000,"adjusted":267.72}
{"symbol":"AMZN","date":"2013-04-16","open":269.31,"high":272.79999,"low":268.06,"close":272.34,"volume":2137200,"adjusted":272.34}
{"symbol":"AMZN","date":"2013-04-17","open":270.79999,"high":270.85001,"low":264.25,"close":267.39999,"volume":3135100,"adjusted":267.39999}
{"symbol":"AMZN","date":"2013-04-18","open":266.81,"high":266.98999,"low":256.60001,"close":259.42001,"volume":3137600,"adjusted":259.42001}
{"symbol":"AMZN","date":"2013-04-19","open":258.16,"high":262.88,"low":257.5,"close":260.32001,"volume":2602500,"adjusted":260.32001}
{"symbol":"AMZN","date":"2013-04-22","open":259.35001,"high":264.60001,"low":258.03,"close":263.54999,"volume":2119100,"adjusted":263.54999}
{"symbol":"AMZN","date":"2013-04-23","open":264.5,"high":269.87,"low":264.5,"close":268.89999,"volume":2270600,"adjusted":268.89999}
{"symbol":"AMZN","date":"2013-04-24","open":269.5,"high":271.47,"low":266.81,"close":268.78,"volume":1852800,"adjusted":268.78}
{"symbol":"AMZN","date":"2013-04-25","open":271.53,"high":275.79999,"low":270.5,"close":274.70001,"volume":6116500,"adjusted":274.70001}
{"symbol":"AMZN","date":"2013-04-26","open":269.97,"high":272.01999,"low":252.81,"close":254.81,"volume":14030000,"adjusted":254.81}
{"symbol":"AMZN","date":"2013-04-29","open":254.89999,"high":257.01001,"low":249.14999,"close":249.74,"volume":7117000,"adjusted":249.74}
{"symbol":"AMZN","date":"2013-04-30","open":249.36999,"high":254.67999,"low":248.56,"close":253.81,"volume":4248800,"adjusted":253.81}
{"symbol":"AMZN","date":"2013-05-01","open":253.89999,"high":254.2,"low":245.75,"close":248.23,"volume":4391400,"adjusted":248.23}
{"symbol":"AMZN","date":"2013-05-02","open":248.94,"high":252.92999,"low":245.78,"close":252.55,"volume":3936200,"adjusted":252.55}
{"symbol":"AMZN","date":"2013-05-03","open":256.14002,"high":259.25,"low":254.7,"close":258.04999,"volume":3514000,"adjusted":258.04999}
{"symbol":"AMZN","date":"2013-05-06","open":258.09,"high":259.5,"low":253.42,"close":255.72,"volume":2347800,"adjusted":255.72}
{"symbol":"AMZN","date":"2013-05-07","open":256.31,"high":259.73999,"low":252.91,"close":257.73001,"volume":3133700,"adjusted":257.73001}
{"symbol":"AMZN","date":"2013-05-08","open":256.87,"high":260.29999,"low":255.33,"close":258.67999,"volume":2677000,"adjusted":258.67999}
{"symbol":"AMZN","date":"2013-05-09","open":258.73001,"high":263.54999,"low":256.88,"close":260.16,"volume":2769300,"adjusted":260.16}
{"symbol":"AMZN","date":"2013-05-10","open":260.88,"high":263.64999,"low":260.20999,"close":263.63,"volume":3145300,"adjusted":263.63}
{"symbol":"AMZN","date":"2013-05-13","open":262.76999,"high":265.88,"low":262,"close":264.51001,"volume":2149500,"adjusted":264.51001}
{"symbol":"AMZN","date":"2013-05-14","open":264.5,"high":269.39999,"low":264.03,"close":268.32999,"volume":2700000,"adjusted":268.32999}
{"symbol":"AMZN","date":"2013-05-15","open":267.07001,"high":269.04999,"low":264.56,"close":266.56,"volume":2720500,"adjusted":266.56}
{"symbol":"AMZN","date":"2013-05-16","open":265.95999,"high":268.42999,"low":263.85001,"close":264.12,"volume":1643500,"adjusted":264.12}
{"symbol":"AMZN","date":"2013-05-17","open":265.82999,"high":269.98001,"low":265,"close":269.89999,"volume":2527300,"adjusted":269.89999}
{"symbol":"AMZN","date":"2013-05-20","open":269,"high":271.79001,"low":266.5,"close":267.63,"volume":2209000,"adjusted":267.63}
{"symbol":"AMZN","date":"2013-05-21","open":268.73999,"high":270.76999,"low":267.66,"close":268.85998,"volume":1741200,"adjusted":268.85998}
{"symbol":"AMZN","date":"2013-05-22","open":267.39002,"high":267.59,"low":260.79999,"close":262.95999,"volume":3332000,"adjusted":262.95999}
{"symbol":"AMZN","date":"2013-05-23","open":260.48999,"high":263.17001,"low":259.59,"close":261.79999,"volume":2000300,"adjusted":261.79999}
{"symbol":"AMZN","date":"2013-05-24","open":259.85001,"high":261.92999,"low":258.34,"close":261.73999,"volume":1696300,"adjusted":261.73999}
{"symbol":"AMZN","date":"2013-05-28","open":266.48001,"high":271.10001,"low":266,"close":267.29001,"volume":3471000,"adjusted":267.29001}
{"symbol":"AMZN","date":"2013-05-29","open":265.45999,"high":268.25,"low":264.84,"close":265.53,"volume":1903400,"adjusted":265.53}
{"symbol":"AMZN","date":"2013-05-30","open":265.70999,"high":268.57001,"low":265.60998,"close":266.82999,"volume":1667500,"adjusted":266.82999}
{"symbol":"AMZN","date":"2013-05-31","open":266,"high":271.91,"low":265.94,"close":269.20001,"volume":3374300,"adjusted":269.20001}
{"symbol":"AMZN","date":"2013-06-03","open":268.95999,"high":269.10998,"low":262.95001,"close":266.88,"volume":2543900,"adjusted":266.88}
{"symbol":"AMZN","date":"2013-06-04","open":267,"high":268.88,"low":263.01999,"close":265.70001,"volume":2088600,"adjusted":265.70001}
{"symbol":"AMZN","date":"2013-06-05","open":265.81,"high":271.66,"low":265.01999,"close":267.17001,"volume":3512300,"adjusted":267.17001}
{"symbol":"AMZN","date":"2013-06-06","open":267.75,"high":270.5,"low":264.20999,"close":267.82999,"volume":2476300,"adjusted":267.82999}
{"symbol":"AMZN","date":"2013-06-07","open":269.73999,"high":280.10001,"low":269.13,"close":276.87,"volume":4632600,"adjusted":276.87}
{"symbol":"AMZN","date":"2013-06-10","open":276.67999,"high":282.47,"low":275.23999,"close":281.07001,"volume":3086500,"adjusted":281.07001}
{"symbol":"AMZN","date":"2013-06-11","open":276,"high":278.41,"low":274.23999,"close":274.78,"volume":3097800,"adjusted":274.78}
{"symbol":"AMZN","date":"2013-06-12","open":276.60001,"high":276.79999,"low":270.45001,"close":271.67001,"volume":2238900,"adjusted":271.67001}
{"symbol":"AMZN","date":"2013-06-13","open":271.5,"high":276.79999,"low":270.29001,"close":275.79001,"volume":2649800,"adjusted":275.79001}
{"symbol":"AMZN","date":"2013-06-14","open":275,"high":277.07001,"low":273.44,"close":273.98999,"volume":2150800,"adjusted":273.98999}
{"symbol":"AMZN","date":"2013-06-17","open":276.35001,"high":280.20001,"low":275.64999,"close":278.06,"volume":2884000,"adjusted":278.06}
{"symbol":"AMZN","date":"2013-06-18","open":279.07999,"high":282.91,"low":278.10998,"close":281.76001,"volume":2146100,"adjusted":281.76001}
{"symbol":"AMZN","date":"2013-06-19","open":281.26001,"high":283.34,"low":277.87,"close":278.16,"volume":2827500,"adjusted":278.16}
{"symbol":"AMZN","date":"2013-06-20","open":275.14002,"high":278.60001,"low":272.39002,"close":273.44,"volume":2984000,"adjusted":273.44}
{"symbol":"AMZN","date":"2013-06-21","open":274.57001,"high":275.84,"low":269.79001,"close":273.35998,"volume":4201000,"adjusted":273.35998}
{"symbol":"AMZN","date":"2013-06-24","open":271.29001,"high":273.16,"low":265,"close":270.60998,"volume":3863800,"adjusted":270.60998}
{"symbol":"AMZN","date":"2013-06-25","open":272.29999,"high":273.47,"low":269,"close":272.09,"volume":2449600,"adjusted":272.09}
{"symbol":"AMZN","date":"2013-06-26","open":273.98001,"high":277.98001,"low":273.5,"close":277.57001,"volume":3029500,"adjusted":277.57001}
{"symbol":"AMZN","date":"2013-06-27","open":279.17999,"high":280.20001,"low":274.54001,"close":277.54999,"volume":2519500,"adjusted":277.54999}
{"symbol":"AMZN","date":"2013-06-28","open":276.19,"high":279.82999,"low":276.19,"close":277.69,"volume":3193300,"adjusted":277.69}
{"symbol":"AMZN","date":"2013-07-01","open":279,"high":283.29001,"low":277.16,"close":282.10001,"volume":2888200,"adjusted":282.10001}
{"symbol":"AMZN","date":"2013-07-02","open":281.04001,"high":286.57999,"low":280.59,"close":283.73001,"volume":3238200,"adjusted":283.73001}
{"symbol":"AMZN","date":"2013-07-03","open":282,"high":285.39999,"low":282,"close":284.03,"volume":1373000,"adjusted":284.03}
{"symbol":"AMZN","date":"2013-07-05","open":285,"high":286.38,"low":282.07001,"close":285.88,"volume":1985400,"adjusted":285.88}
{"symbol":"AMZN","date":"2013-07-08","open":286.42001,"high":291.67001,"low":286.14002,"close":290.59,"volume":3046700,"adjusted":290.59}
{"symbol":"AMZN","date":"2013-07-09","open":291,"high":292.57001,"low":288.01001,"close":291.53,"volume":2775600,"adjusted":291.53}
{"symbol":"AMZN","date":"2013-07-10","open":291.41,"high":293.34,"low":289.39999,"close":292.32999,"volume":1810200,"adjusted":292.32999}
{"symbol":"AMZN","date":"2013-07-11","open":294.98999,"high":300.69,"low":292.10001,"close":299.66,"volume":4007300,"adjusted":299.66}
{"symbol":"AMZN","date":"2013-07-12","open":298.69,"high":307.54999,"low":298.5,"close":307.54999,"volume":4539300,"adjusted":307.54999}
{"symbol":"AMZN","date":"2013-07-15","open":307.26999,"high":307.98999,"low":304.35001,"close":306.57001,"volume":2245600,"adjusted":306.57001}
{"symbol":"AMZN","date":"2013-07-16","open":307.29999,"high":309.39002,"low":305.51001,"close":306.87,"volume":2660200,"adjusted":306.87}
{"symbol":"AMZN","date":"2013-07-17","open":306.97,"high":308.79999,"low":305.69,"close":308.69,"volume":2029700,"adjusted":308.69}
{"symbol":"AMZN","date":"2013-07-18","open":306.26999,"high":306.34,"low":301.87,"close":304.10998,"volume":3063800,"adjusted":304.10998}
{"symbol":"AMZN","date":"2013-07-19","open":304.39002,"high":305.79001,"low":301.91,"close":305.23001,"volume":2973100,"adjusted":305.23001}
{"symbol":"AMZN","date":"2013-07-22","open":309.25,"high":309.25,"low":302,"close":303.48001,"volume":2520700,"adjusted":303.48001}
{"symbol":"AMZN","date":"2013-07-23","open":303.16,"high":305.06,"low":300.56,"close":301.06,"volume":1999600,"adjusted":301.06}
{"symbol":"AMZN","date":"2013-07-24","open":303.01999,"high":303.84,"low":298.04001,"close":298.94,"volume":2000500,"adjusted":298.94}
{"symbol":"AMZN","date":"2013-07-25","open":299,"high":304.5,"low":296.75,"close":303.39999,"volume":5405800,"adjusted":303.39999}
{"symbol":"AMZN","date":"2013-07-26","open":299.54999,"high":313.62,"low":295.54999,"close":312.01001,"volume":8817500,"adjusted":312.01001}
{"symbol":"AMZN","date":"2013-07-29","open":311.07001,"high":313,"low":305.89999,"close":306.10001,"volume":3211800,"adjusted":306.10001}
{"symbol":"AMZN","date":"2013-07-30","open":307.72,"high":309.78,"low":301.57001,"close":302.41,"volume":3053400,"adjusted":302.41}
{"symbol":"AMZN","date":"2013-07-31","open":303.91,"high":305.14999,"low":301,"close":301.22,"volume":1891300,"adjusted":301.22}
{"symbol":"AMZN","date":"2013-08-01","open":303.07999,"high":306.20999,"low":298.89999,"close":305.57001,"volume":2971700,"adjusted":305.57001}
{"symbol":"AMZN","date":"2013-08-02","open":304.63,"high":305.32999,"low":301.5,"close":304.20999,"volume":2502600,"adjusted":304.20999}
{"symbol":"AMZN","date":"2013-08-05","open":303.39999,"high":303.62,"low":298.29999,"close":300.98999,"volume":2233200,"adjusted":300.98999}
{"symbol":"AMZN","date":"2013-08-06","open":300.51001,"high":301.35998,"low":297.51999,"close":300.75,"volume":1849000,"adjusted":300.75}
{"symbol":"AMZN","date":"2013-08-07","open":300.14999,"high":300.98999,"low":296.14999,"close":296.91,"volume":1961000,"adjusted":296.91}
{"symbol":"AMZN","date":"2013-08-08","open":298.51999,"high":298.51999,"low":292.54999,"close":295.73999,"volume":2343400,"adjusted":295.73999}
{"symbol":"AMZN","date":"2013-08-09","open":295.67999,"high":299.26999,"low":294.29999,"close":297.26001,"volume":1950300,"adjusted":297.26001}
{"symbol":"AMZN","date":"2013-08-12","open":295.79001,"high":299.07999,"low":295.26001,"close":296.69,"volume":1504500,"adjusted":296.69}
{"symbol":"AMZN","date":"2013-08-13","open":295.88,"high":296.37,"low":290.67001,"close":293.97,"volume":2349900,"adjusted":293.97}
{"symbol":"AMZN","date":"2013-08-14","open":294.29001,"high":294.29001,"low":290.54001,"close":291.34,"volume":1415000,"adjusted":291.34}
{"symbol":"AMZN","date":"2013-08-15","open":288.79001,"high":289.29999,"low":285.14999,"close":286.47,"volume":2261400,"adjusted":286.47}
{"symbol":"AMZN","date":"2013-08-16","open":286.54999,"high":288.32999,"low":284.5,"close":284.82001,"volume":2422500,"adjusted":284.82001}
{"symbol":"AMZN","date":"2013-08-19","open":285.19,"high":289.56,"low":283.48001,"close":285.57001,"volume":2477400,"adjusted":285.57001}
{"symbol":"AMZN","date":"2013-08-20","open":285.88,"high":289.51001,"low":285.73999,"close":287.09,"volume":1586300,"adjusted":287.09}
{"symbol":"AMZN","date":"2013-08-21","open":285.09,"high":288.5,"low":283.82999,"close":284.57001,"volume":1815300,"adjusted":284.57001}
{"symbol":"AMZN","date":"2013-08-22","open":284.79999,"high":289.87,"low":284.79999,"close":289.73001,"volume":1422600,"adjusted":289.73001}
{"symbol":"AMZN","date":"2013-08-23","open":291.20999,"high":291.5,"low":287.89999,"close":290.01001,"volume":1961900,"adjusted":290.01001}
{"symbol":"AMZN","date":"2013-08-26","open":290.42999,"high":291.04999,"low":285.62,"close":286.20999,"volume":1711700,"adjusted":286.20999}
{"symbol":"AMZN","date":"2013-08-27","open":283.87,"high":285.28,"low":279.73999,"close":280.92999,"volume":2476000,"adjusted":280.92999}
{"symbol":"AMZN","date":"2013-08-28","open":280.35998,"high":283,"low":279.32999,"close":281.57999,"volume":1457100,"adjusted":281.57999}
{"symbol":"AMZN","date":"2013-08-29","open":281.45001,"high":285.98001,"low":280,"close":283.98001,"volume":1566400,"adjusted":283.98001}
{"symbol":"AMZN","date":"2013-08-30","open":284.59,"high":284.87,"low":280,"close":280.98001,"volume":1534700,"adjusted":280.98001}
{"symbol":"AMZN","date":"2013-09-03","open":284.73001,"high":291.39002,"low":284.17001,"close":288.79999,"volume":2897600,"adjusted":288.79999}
{"symbol":"AMZN","date":"2013-09-04","open":288.32999,"high":295.23001,"low":287.57999,"close":293.64002,"volume":2438600,"adjusted":293.64002}
{"symbol":"AMZN","date":"2013-09-05","open":293.63,"high":297,"low":292.70999,"close":294.10001,"volume":1816600,"adjusted":294.10001}
{"symbol":"AMZN","date":"2013-09-06","open":295.32999,"high":298.88,"low":290.79999,"close":295.85998,"volume":2292000,"adjusted":295.85998}
{"symbol":"AMZN","date":"2013-09-09","open":297.22,"high":299.95999,"low":296.60001,"close":299.70999,"volume":1643600,"adjusted":299.70999}
{"symbol":"AMZN","date":"2013-09-10","open":300.54999,"high":301,"low":297.22,"close":300.35998,"volume":1778400,"adjusted":300.35998}
{"symbol":"AMZN","date":"2013-09-11","open":298.91,"high":301.85998,"low":297.84,"close":299.64002,"volume":1742600,"adjusted":299.64002}
{"symbol":"AMZN","date":"2013-09-12","open":299.39002,"high":302,"low":297.66,"close":298.85998,"volume":1606200,"adjusted":298.85998}
{"symbol":"AMZN","date":"2013-09-13","open":300.14002,"high":300.22,"low":296.20001,"close":297.92001,"volume":1350600,"adjusted":297.92001}
{"symbol":"AMZN","date":"2013-09-16","open":299.82001,"high":301,"low":295.26001,"close":296.06,"volume":1808400,"adjusted":296.06}
{"symbol":"AMZN","date":"2013-09-17","open":297.63,"high":304.64999,"low":296.01001,"close":304.17001,"volume":2296500,"adjusted":304.17001}
{"symbol":"AMZN","date":"2013-09-18","open":304.06,"high":312.73999,"low":302.91,"close":312.03,"volume":2946400,"adjusted":312.03}
{"symbol":"AMZN","date":"2013-09-19","open":313.76999,"high":314.54001,"low":311.04001,"close":312.06,"volume":2350900,"adjusted":312.06}
{"symbol":"AMZN","date":"2013-09-20","open":312.54001,"high":320.57001,"low":312.41,"close":316.34,"volume":5302300,"adjusted":316.34}
{"symbol":"AMZN","date":"2013-09-23","open":314.01001,"high":315.89999,"low":308.76999,"close":311.48999,"volume":1884900,"adjusted":311.48999}
{"symbol":"AMZN","date":"2013-09-24","open":312.42999,"high":318.07999,"low":311.28,"close":314.13,"volume":2033600,"adjusted":314.13}
{"symbol":"AMZN","date":"2013-09-25","open":314.53,"high":316.70999,"low":310.75,"close":312.64999,"volume":2008600,"adjusted":312.64999}
{"symbol":"AMZN","date":"2013-09-26","open":313.89999,"high":319.37,"low":313.26001,"close":318.12,"volume":1989900,"adjusted":318.12}
{"symbol":"AMZN","date":"2013-09-27","open":316.92001,"high":317.20999,"low":313.35001,"close":316.01001,"volume":1657500,"adjusted":316.01001}
{"symbol":"AMZN","date":"2013-09-30","open":313.41,"high":315.31,"low":311.06,"close":312.64002,"volume":1623600,"adjusted":312.64002}
{"symbol":"AMZN","date":"2013-10-01","open":314.22,"high":321,"low":313.64999,"close":320.95001,"volume":2396400,"adjusted":320.95001}
{"symbol":"AMZN","date":"2013-10-02","open":318.04001,"high":321.73001,"low":317.51999,"close":320.51001,"volume":2217400,"adjusted":320.51001}
{"symbol":"AMZN","date":"2013-10-03","open":320.39002,"high":322.92001,"low":313.01999,"close":314.76001,"volume":2674800,"adjusted":314.76001}
{"symbol":"AMZN","date":"2013-10-04","open":315.13,"high":319.20001,"low":312.62,"close":319.04001,"volume":1815000,"adjusted":319.04001}
{"symbol":"AMZN","date":"2013-10-07","open":315.23999,"high":315.34,"low":309.73999,"close":310.03,"volume":2083200,"adjusted":310.03}
{"symbol":"AMZN","date":"2013-10-08","open":311.5,"high":311.54999,"low":300.26999,"close":303.23001,"volume":3166200,"adjusted":303.23001}
{"symbol":"AMZN","date":"2013-10-09","open":303.42001,"high":303.5,"low":296.5,"close":298.23001,"volume":3247400,"adjusted":298.23001}
{"symbol":"AMZN","date":"2013-10-10","open":304.63,"high":306.70001,"low":302.59,"close":305.17001,"volume":2555100,"adjusted":305.17001}
{"symbol":"AMZN","date":"2013-10-11","open":304.76999,"high":310.92999,"low":303.84,"close":310.89002,"volume":2163100,"adjusted":310.89002}
{"symbol":"AMZN","date":"2013-10-14","open":309.22,"high":311.64999,"low":307,"close":310.70001,"volume":1939100,"adjusted":310.70001}
{"symbol":"AMZN","date":"2013-10-15","open":309.87,"high":310.79001,"low":305.26001,"close":306.39999,"volume":2261100,"adjusted":306.39999}
{"symbol":"AMZN","date":"2013-10-16","open":308.38,"high":310.79999,"low":305.54999,"close":310.48999,"volume":2170700,"adjusted":310.48999}
{"symbol":"AMZN","date":"2013-10-17","open":307.07001,"high":311,"low":305.23999,"close":310.76999,"volume":2648400,"adjusted":310.76999}
{"symbol":"AMZN","date":"2013-10-18","open":319.35998,"high":331.89002,"low":316.75,"close":328.92999,"volume":5969800,"adjusted":328.92999}
{"symbol":"AMZN","date":"2013-10-21","open":329.89002,"high":330,"low":323.79999,"close":326.44,"volume":2522300,"adjusted":326.44}
{"symbol":"AMZN","date":"2013-10-22","open":327.72,"high":337.10998,"low":325.67999,"close":332.54001,"volume":3935500,"adjusted":332.54001}
{"symbol":"AMZN","date":"2013-10-23","open":330.84,"high":331.72,"low":324.06,"close":326.76001,"volume":2818200,"adjusted":326.76001}
{"symbol":"AMZN","date":"2013-10-24","open":329.63,"high":332.64999,"low":326.75,"close":332.20999,"volume":5884700,"adjusted":332.20999}
{"symbol":"AMZN","date":"2013-10-25","open":358.60001,"high":368.39999,"low":352.62,"close":363.39002,"volume":12036800,"adjusted":363.39002}
{"symbol":"AMZN","date":"2013-10-28","open":359.92001,"high":362.75,"low":357.20001,"close":358.16,"volume":3635800,"adjusted":358.16}
{"symbol":"AMZN","date":"2013-10-29","open":358.95999,"high":362.89002,"low":356.29001,"close":362.70001,"volume":2185400,"adjusted":362.70001}
{"symbol":"AMZN","date":"2013-10-30","open":362.62,"high":365,"low":358.64999,"close":361.07999,"volume":4502200,"adjusted":361.07999}
{"symbol":"AMZN","date":"2013-10-31","open":361.73001,"high":366,"low":359,"close":364.03,"volume":2466800,"adjusted":364.03}
{"symbol":"AMZN","date":"2013-11-01","open":365.63,"high":365.76999,"low":356.10001,"close":359,"volume":3331000,"adjusted":359}
{"symbol":"AMZN","date":"2013-11-04","open":360.12,"high":361,"low":354.39999,"close":358.73999,"volume":1938400,"adjusted":358.73999}
{"symbol":"AMZN","date":"2013-11-05","open":356.78,"high":360.17001,"low":354.84,"close":358.89002,"volume":2007100,"adjusted":358.89002}
{"symbol":"AMZN","date":"2013-11-06","open":360.45001,"high":362.87,"low":354.5,"close":356.17999,"volume":2282300,"adjusted":356.17999}
{"symbol":"AMZN","date":"2013-11-07","open":355.85998,"high":357.89999,"low":341.88,"close":343.56,"volume":4246300,"adjusted":343.56}
{"symbol":"AMZN","date":"2013-11-08","open":345.95001,"high":351.04999,"low":344.04001,"close":350.31,"volume":2656900,"adjusted":350.31}
{"symbol":"AMZN","date":"2013-11-11","open":350.59,"high":355.37,"low":348.06,"close":354.38,"volume":2261700,"adjusted":354.38}
{"symbol":"AMZN","date":"2013-11-12","open":352.98999,"high":355.48001,"low":347.28,"close":349.53,"volume":2343100,"adjusted":349.53}
{"symbol":"AMZN","date":"2013-11-13","open":347.39999,"high":356.22,"low":345.67999,"close":356.22,"volume":2773300,"adjusted":356.22}
{"symbol":"AMZN","date":"2013-11-14","open":357.39002,"high":368.94,"low":356.42999,"close":367.39999,"volume":4159800,"adjusted":367.39999}
{"symbol":"AMZN","date":"2013-11-15","open":367.63,"high":372.89999,"low":365.54999,"close":369.17001,"volume":4491600,"adjusted":369.17001}
{"symbol":"AMZN","date":"2013-11-18","open":370.28,"high":373.48999,"low":364.67001,"close":366.17999,"volume":2737400,"adjusted":366.17999}
{"symbol":"AMZN","date":"2013-11-19","open":365.82001,"high":368.78,"low":362.5,"close":364.94,"volume":1904800,"adjusted":364.94}
{"symbol":"AMZN","date":"2013-11-20","open":367.56,"high":367.56,"low":360.45001,"close":362.57001,"volume":1771500,"adjusted":362.57001}
{"symbol":"AMZN","date":"2013-11-21","open":364.04999,"high":369.25,"low":363.29999,"close":368.92001,"volume":1964600,"adjusted":368.92001}
{"symbol":"AMZN","date":"2013-11-22","open":370,"high":374.5,"low":366.31,"close":372.31,"volume":2965500,"adjusted":372.31}
{"symbol":"AMZN","date":"2013-11-25","open":373.82001,"high":377.79001,"low":373.17999,"close":376.64002,"volume":2972300,"adjusted":376.64002}
{"symbol":"AMZN","date":"2013-11-26","open":377.60998,"high":382.5,"low":374.82001,"close":381.37,"volume":2724400,"adjusted":381.37}
{"symbol":"AMZN","date":"2013-11-27","open":383.5,"high":387,"low":382.60998,"close":386.70999,"volume":2269700,"adjusted":386.70999}
{"symbol":"AMZN","date":"2013-11-29","open":389.10001,"high":394.10001,"low":388.62,"close":393.62,"volume":2406000,"adjusted":393.62}
{"symbol":"AMZN","date":"2013-12-02","open":399,"high":399,"low":389.10001,"close":392.29999,"volume":4714000,"adjusted":392.29999}
{"symbol":"AMZN","date":"2013-12-03","open":390.10998,"high":390.95001,"low":383.10001,"close":384.66,"volume":3702900,"adjusted":384.66}
{"symbol":"AMZN","date":"2013-12-04","open":383.5,"high":389.69,"low":381.48999,"close":385.95999,"volume":2355300,"adjusted":385.95999}
{"symbol":"AMZN","date":"2013-12-05","open":386.64999,"high":386.64999,"low":381.37,"close":384.48999,"volume":1906500,"adjusted":384.48999}
{"symbol":"AMZN","date":"2013-12-06","open":388.35001,"high":388.35001,"low":383.82999,"close":386.95001,"volume":1984700,"adjusted":386.95001}
{"symbol":"AMZN","date":"2013-12-09","open":388.10998,"high":388.20999,"low":382.57001,"close":384.89002,"volume":2761800,"adjusted":384.89002}
{"symbol":"AMZN","date":"2013-12-10","open":383.73999,"high":389.06,"low":383.01999,"close":387.78,"volume":2736800,"adjusted":387.78}
{"symbol":"AMZN","date":"2013-12-11","open":387.34,"high":388.98001,"low":382,"close":382.19,"volume":2451300,"adjusted":382.19}
{"symbol":"AMZN","date":"2013-12-12","open":381.26001,"high":385,"low":379.5,"close":381.25,"volume":2123700,"adjusted":381.25}
{"symbol":"AMZN","date":"2013-12-13","open":385.32001,"high":389.42001,"low":383.79999,"close":384.23999,"volume":3025000,"adjusted":384.23999}
{"symbol":"AMZN","date":"2013-12-16","open":385.03,"high":391.70001,"low":385,"close":388.97,"volume":2251700,"adjusted":388.97}
{"symbol":"AMZN","date":"2013-12-17","open":390.64999,"high":391.35998,"low":386.5,"close":387.64999,"volume":2343900,"adjusted":387.64999}
{"symbol":"AMZN","date":"2013-12-18","open":389.23001,"high":396.29999,"low":383.10001,"close":395.95999,"volume":3489100,"adjusted":395.95999}
{"symbol":"AMZN","date":"2013-12-19","open":394.26999,"high":397.29001,"low":392.60001,"close":395.19,"volume":2427200,"adjusted":395.19}
{"symbol":"AMZN","date":"2013-12-20","open":396.54999,"high":404.72,"low":395.78,"close":402.20001,"volume":5033900,"adjusted":402.20001}
{"symbol":"AMZN","date":"2013-12-23","open":403.69,"high":405,"low":399.20001,"close":402.92001,"volume":2659500,"adjusted":402.92001}
{"symbol":"AMZN","date":"2013-12-24","open":402.51999,"high":403.72,"low":396.37,"close":399.20001,"volume":1380400,"adjusted":399.20001}
{"symbol":"AMZN","date":"2013-12-26","open":401.79001,"high":404.51999,"low":396.81,"close":404.39002,"volume":1868500,"adjusted":404.39002}
{"symbol":"AMZN","date":"2013-12-27","open":404.64999,"high":405.63,"low":396.25,"close":398.07999,"volume":1986900,"adjusted":398.07999}
{"symbol":"AMZN","date":"2013-12-30","open":399.41,"high":399.92001,"low":392.45001,"close":393.37,"volume":2487100,"adjusted":393.37}
{"symbol":"AMZN","date":"2013-12-31","open":394.57999,"high":398.82999,"low":393.79999,"close":398.79001,"volume":1996500,"adjusted":398.79001}
{"symbol":"AMZN","date":"2014-01-02","open":398.79999,"high":399.35998,"low":394.01999,"close":397.97,"volume":2137800,"adjusted":397.97}
{"symbol":"AMZN","date":"2014-01-03","open":398.29001,"high":402.70999,"low":396.22,"close":396.44,"volume":2210200,"adjusted":396.44}
{"symbol":"AMZN","date":"2014-01-06","open":395.85001,"high":397,"low":388.42001,"close":393.63,"volume":3170600,"adjusted":393.63}
{"symbol":"AMZN","date":"2014-01-07","open":395.04001,"high":398.47,"low":394.29001,"close":398.03,"volume":1916000,"adjusted":398.03}
{"symbol":"AMZN","date":"2014-01-08","open":398.47,"high":403,"low":396.04001,"close":401.92001,"volume":2316500,"adjusted":401.92001}
{"symbol":"AMZN","date":"2014-01-09","open":403.70999,"high":406.89002,"low":398.44,"close":401.01001,"volume":2103000,"adjusted":401.01001}
{"symbol":"AMZN","date":"2014-01-10","open":402.53,"high":403.76001,"low":393.79999,"close":397.66,"volume":2679500,"adjusted":397.66}
{"symbol":"AMZN","date":"2014-01-13","open":397.98001,"high":399.78,"low":388.45001,"close":390.98001,"volume":2844900,"adjusted":390.98001}
{"symbol":"AMZN","date":"2014-01-14","open":392.13,"high":398.63,"low":391.29001,"close":397.54001,"volume":2340100,"adjusted":397.54001}
{"symbol":"AMZN","date":"2014-01-15","open":398.94,"high":399.31,"low":392.53,"close":395.87,"volume":2678300,"adjusted":395.87}
{"symbol":"AMZN","date":"2014-01-16","open":393.67999,"high":399.29001,"low":389.41,"close":395.79999,"volume":2601200,"adjusted":395.79999}
{"symbol":"AMZN","date":"2014-01-17","open":394.26001,"high":403.48999,"low":393.66,"close":399.60998,"volume":4505100,"adjusted":399.60998}
{"symbol":"AMZN","date":"2014-01-21","open":403,"high":407.79999,"low":401.60001,"close":407.04999,"volume":3122100,"adjusted":407.04999}
{"symbol":"AMZN","date":"2014-01-22","open":408,"high":408.06,"low":402,"close":404.54001,"volume":2060500,"adjusted":404.54001}
{"symbol":"AMZN","date":"2014-01-23","open":401,"high":406.17001,"low":397.79001,"close":399.87,"volume":3025400,"adjusted":399.87}
{"symbol":"AMZN","date":"2014-01-24","open":398.16,"high":400.20001,"low":387.26999,"close":387.60001,"volume":4458400,"adjusted":387.60001}
{"symbol":"AMZN","date":"2014-01-27","open":390.5,"high":394.10001,"low":380.48999,"close":386.28,"volume":3936800,"adjusted":386.28}
{"symbol":"AMZN","date":"2014-01-28","open":387.39999,"high":394.73999,"low":387.12,"close":394.42999,"volume":2894500,"adjusted":394.42999}
{"symbol":"AMZN","date":"2014-01-29","open":392.16,"high":392.85001,"low":383.23999,"close":384.20001,"volume":3382300,"adjusted":384.20001}
{"symbol":"AMZN","date":"2014-01-30","open":393.76999,"high":406.25,"low":387.70001,"close":403.01001,"volume":10473900,"adjusted":403.01001}
{"symbol":"AMZN","date":"2014-01-31","open":371.76001,"high":375.45001,"low":357.76001,"close":358.69,"volume":16154800,"adjusted":358.69}
{"symbol":"AMZN","date":"2014-02-03","open":358.98001,"high":360.85001,"low":340.10001,"close":346.14999,"volume":10280800,"adjusted":346.14999}
{"symbol":"AMZN","date":"2014-02-04","open":349.59,"high":354,"low":344.01999,"close":347.95001,"volume":4812900,"adjusted":347.95001}
{"symbol":"AMZN","date":"2014-02-05","open":346,"high":349.37,"low":337.73001,"close":346.45001,"volume":4435400,"adjusted":346.45001}
{"symbol":"AMZN","date":"2014-02-06","open":347.39999,"high":354.82001,"low":347.39999,"close":354.59,"volume":3335700,"adjusted":354.59}
{"symbol":"AMZN","date":"2014-02-07","open":358.98001,"high":361.79999,"low":352.48999,"close":361.07999,"volume":4330500,"adjusted":361.07999}
{"symbol":"AMZN","date":"2014-02-10","open":361.60998,"high":365,"low":359.35001,"close":360.87,"volume":3449700,"adjusted":360.87}
{"symbol":"AMZN","date":"2014-02-11","open":361.84,"high":363.60998,"low":356.25,"close":361.79001,"volume":3222100,"adjusted":361.79001}
{"symbol":"AMZN","date":"2014-02-12","open":356.42999,"high":357.75,"low":346.32001,"close":349.25,"volume":6587700,"adjusted":349.25}
{"symbol":"AMZN","date":"2014-02-13","open":347.70001,"high":357.20001,"low":346.5,"close":357.20001,"volume":4175000,"adjusted":357.20001}
{"symbol":"AMZN","date":"2014-02-14","open":359.34,"high":359.34,"low":353.35001,"close":357.35001,"volume":3520200,"adjusted":357.35001}
{"symbol":"AMZN","date":"2014-02-18","open":355.28,"high":355.73001,"low":349.45001,"close":353.64999,"volume":4998000,"adjusted":353.64999}
{"symbol":"AMZN","date":"2014-02-19","open":352.64002,"high":354.54001,"low":346.10001,"close":347.38,"volume":4168100,"adjusted":347.38}
{"symbol":"AMZN","date":"2014-02-20","open":348.79999,"high":350.45999,"low":344.38,"close":349.79999,"volume":3492800,"adjusted":349.79999}
{"symbol":"AMZN","date":"2014-02-21","open":352.44,"high":354.14002,"low":346.75,"close":346.76001,"volume":4210000,"adjusted":346.76001}
{"symbol":"AMZN","date":"2014-02-24","open":345.19,"high":353,"low":343.29001,"close":351.78,"volume":3644700,"adjusted":351.78}
{"symbol":"AMZN","date":"2014-02-25","open":353,"high":361.07999,"low":351.57999,"close":358.32001,"volume":3736400,"adjusted":358.32001}
{"symbol":"AMZN","date":"2014-02-26","open":359.85998,"high":364.75,"low":357.17001,"close":359.79999,"volume":3622100,"adjusted":359.79999}
{"symbol":"AMZN","date":"2014-02-27","open":357.22,"high":360.59,"low":355.5,"close":360.13,"volume":3104900,"adjusted":360.13}
{"symbol":"AMZN","date":"2014-02-28","open":360.60001,"high":365.87,"low":357.07999,"close":362.10001,"volume":3882000,"adjusted":362.10001}
{"symbol":"AMZN","date":"2014-03-03","open":358.73999,"high":360.95999,"low":354.48001,"close":359.78,"volume":2798300,"adjusted":359.78}
{"symbol":"AMZN","date":"2014-03-04","open":363.89999,"high":365.67999,"low":362.45999,"close":363.89999,"volume":2704400,"adjusted":363.89999}
{"symbol":"AMZN","date":"2014-03-05","open":364.13,"high":372.73001,"low":363.89999,"close":372.37,"volume":3848300,"adjusted":372.37}
{"symbol":"AMZN","date":"2014-03-06","open":374.04999,"high":375.32999,"low":368.89999,"close":372.16,"volume":2926600,"adjusted":372.16}
{"symbol":"AMZN","date":"2014-03-07","open":374.57999,"high":374.98999,"low":369.53,"close":372.06,"volume":2279800,"adjusted":372.06}
{"symbol":"AMZN","date":"2014-03-10","open":372.69,"high":372.73001,"low":367,"close":370.53,"volume":2105800,"adjusted":370.53}
{"symbol":"AMZN","date":"2014-03-11","open":370.98999,"high":372.79999,"low":367.28,"close":368.82001,"volume":2246100,"adjusted":368.82001}
{"symbol":"AMZN","date":"2014-03-12","open":366.39999,"high":371.16,"low":363.60998,"close":370.64002,"volume":2216600,"adjusted":370.64002}
{"symbol":"AMZN","date":"2014-03-13","open":376.62,"high":383.10998,"low":368.07999,"close":371.51001,"volume":6829000,"adjusted":371.51001}
{"symbol":"AMZN","date":"2014-03-14","open":372.79999,"high":378.57001,"low":371.54999,"close":373.73999,"volume":4402200,"adjusted":373.73999}
{"symbol":"AMZN","date":"2014-03-17","open":375.72,"high":378.85001,"low":374.88,"close":375.04001,"volume":2303000,"adjusted":375.04001}
{"symbol":"AMZN","date":"2014-03-18","open":377.32001,"high":379,"low":375,"close":378.76999,"volume":2483500,"adjusted":378.76999}
{"symbol":"AMZN","date":"2014-03-19","open":378.76999,"high":379,"low":369.42001,"close":373.23001,"volume":2646700,"adjusted":373.23001}
{"symbol":"AMZN","date":"2014-03-20","open":370.64002,"high":373,"low":366.22,"close":368.97,"volume":2558500,"adjusted":368.97}
{"symbol":"AMZN","date":"2014-03-21","open":371,"high":372.84,"low":358.39999,"close":360.62,"volume":5414100,"adjusted":360.62}
{"symbol":"AMZN","date":"2014-03-24","open":360.09,"high":361.5,"low":348.60001,"close":351.85001,"volume":4873500,"adjusted":351.85001}
{"symbol":"AMZN","date":"2014-03-25","open":354.03,"high":358.97,"low":348.84,"close":354.70999,"volume":4445700,"adjusted":354.70999}
{"symbol":"AMZN","date":"2014-03-26","open":357.13,"high":357.60001,"low":343.39999,"close":343.41,"volume":4120700,"adjusted":343.41}
{"symbol":"AMZN","date":"2014-03-27","open":343.14999,"high":344,"low":330.88,"close":338.47,"volume":5766400,"adjusted":338.47}
{"symbol":"AMZN","date":"2014-03-28","open":340.04999,"high":347,"low":336.07999,"close":338.29001,"volume":3986800,"adjusted":338.29001}
{"symbol":"AMZN","date":"2014-03-31","open":342.39999,"high":346.29001,"low":334.06,"close":336.37,"volume":4297500,"adjusted":336.37}
{"symbol":"AMZN","date":"2014-04-01","open":338.09,"high":344.42999,"low":338,"close":342.98999,"volume":3600100,"adjusted":342.98999}
{"symbol":"AMZN","date":"2014-04-02","open":345.98999,"high":348.29999,"low":340.38,"close":341.95999,"volume":4475500,"adjusted":341.95999}
{"symbol":"AMZN","date":"2014-04-03","open":341.82001,"high":342.5,"low":328.45999,"close":333.62,"volume":6399300,"adjusted":333.62}
{"symbol":"AMZN","date":"2014-04-04","open":335.14999,"high":335.44,"low":315.60998,"close":323,"volume":12534600,"adjusted":323}
{"symbol":"AMZN","date":"2014-04-07","open":320.98999,"high":324.94,"low":313.13,"close":317.76001,"volume":7077400,"adjusted":317.76001}
{"symbol":"AMZN","date":"2014-04-08","open":321.88,"high":328,"low":318.44,"close":327.07001,"volume":6577600,"adjusted":327.07001}
{"symbol":"AMZN","date":"2014-04-09","open":328.47,"high":332.17999,"low":322.5,"close":331.81,"volume":5056600,"adjusted":331.81}
{"symbol":"AMZN","date":"2014-04-10","open":330.60001,"high":331,"low":316.5,"close":317.10998,"volume":6126700,"adjusted":317.10998}
{"symbol":"AMZN","date":"2014-04-11","open":314,"high":316.5,"low":309.5,"close":311.73001,"volume":7287500,"adjusted":311.73001}
{"symbol":"AMZN","date":"2014-04-14","open":317.67001,"high":320.48001,"low":311.28,"close":315.91,"volume":4293500,"adjusted":315.91}
{"symbol":"AMZN","date":"2014-04-15","open":316.70001,"high":318.28,"low":305.5,"close":316.07999,"volume":5398600,"adjusted":316.07999}
{"symbol":"AMZN","date":"2014-04-16","open":321.17001,"high":324,"low":314.70999,"close":323.67999,"volume":4284900,"adjusted":323.67999}
{"symbol":"AMZN","date":"2014-04-17","open":319.76001,"high":328.66,"low":319.76001,"close":324.91,"volume":4299200,"adjusted":324.91}
{"symbol":"AMZN","date":"2014-04-21","open":323.97,"high":331.14999,"low":322.31,"close":330.87,"volume":2999400,"adjusted":330.87}
{"symbol":"AMZN","date":"2014-04-22","open":332,"high":337.5,"low":328.94,"close":329.32001,"volume":3711600,"adjusted":329.32001}
{"symbol":"AMZN","date":"2014-04-23","open":333.06,"high":333.13,"low":323.39002,"close":324.57999,"volume":3604600,"adjusted":324.57999}
{"symbol":"AMZN","date":"2014-04-24","open":329.67001,"high":337.39999,"low":322.95001,"close":337.14999,"volume":9293700,"adjusted":337.14999}
{"symbol":"AMZN","date":"2014-04-25","open":316.25,"high":316.48999,"low":302.70999,"close":303.82999,"volume":16180200,"adjusted":303.82999}
{"symbol":"AMZN","date":"2014-04-28","open":304,"high":304.39002,"low":288,"close":296.57999,"volume":14479800,"adjusted":296.57999}
{"symbol":"AMZN","date":"2014-04-29","open":296.44,"high":301.84,"low":290.45001,"close":300.38,"volume":6509300,"adjusted":300.38}
{"symbol":"AMZN","date":"2014-04-30","open":298.10001,"high":304.56,"low":298.10001,"close":304.13,"volume":4088600,"adjusted":304.13}
{"symbol":"AMZN","date":"2014-05-01","open":304.13,"high":310.48001,"low":304,"close":307.89002,"volume":4328600,"adjusted":307.89002}
{"symbol":"AMZN","date":"2014-05-02","open":310.42001,"high":313.29001,"low":304.31,"close":308.01001,"volume":3995100,"adjusted":308.01001}
{"symbol":"AMZN","date":"2014-05-05","open":306.37,"high":310.23001,"low":305,"close":310.04999,"volume":2519900,"adjusted":310.04999}
{"symbol":"AMZN","date":"2014-05-06","open":309.53,"high":309.81,"low":297.04001,"close":297.38,"volume":4682300,"adjusted":297.38}
{"symbol":"AMZN","date":"2014-05-07","open":295.56,"high":296.39999,"low":286.67999,"close":292.70999,"volume":7015200,"adjusted":292.70999}
{"symbol":"AMZN","date":"2014-05-08","open":290.82001,"high":295.88,"low":287.23001,"close":288.32001,"volume":3848200,"adjusted":288.32001}
{"symbol":"AMZN","date":"2014-05-09","open":290.57001,"high":293.67999,"low":284.38,"close":292.23999,"volume":4063000,"adjusted":292.23999}
{"symbol":"AMZN","date":"2014-05-12","open":294.29999,"high":303.34,"low":294.16,"close":302.85998,"volume":3729600,"adjusted":302.85998}
{"symbol":"AMZN","date":"2014-05-13","open":302.60001,"high":305.60001,"low":300.75,"close":304.64002,"volume":3509900,"adjusted":304.64002}
{"symbol":"AMZN","date":"2014-05-14","open":302.5,"high":304.64002,"low":296.66,"close":297.62,"volume":3323300,"adjusted":297.62}
{"symbol":"AMZN","date":"2014-05-15","open":298.01999,"high":299.20001,"low":290.38,"close":295.19,"volume":4295100,"adjusted":295.19}
{"symbol":"AMZN","date":"2014-05-16","open":292.79999,"high":298.88,"low":291.54999,"close":297.70001,"volume":3636800,"adjusted":297.70001}
{"symbol":"AMZN","date":"2014-05-19","open":295.76001,"high":299,"low":293.81,"close":296.76001,"volume":2284200,"adjusted":296.76001}
{"symbol":"AMZN","date":"2014-05-20","open":297.10001,"high":304.45999,"low":296.75,"close":301.19,"volume":4095700,"adjusted":301.19}
{"symbol":"AMZN","date":"2014-05-21","open":302.20999,"high":305.95999,"low":301.51999,"close":305.01001,"volume":3408800,"adjusted":305.01001}
{"symbol":"AMZN","date":"2014-05-22","open":305.04999,"high":308.54001,"low":303.01001,"close":304.91,"volume":2576800,"adjusted":304.91}
{"symbol":"AMZN","date":"2014-05-23","open":305.45999,"high":312.35001,"low":304.89999,"close":312.23999,"volume":3052900,"adjusted":312.23999}
{"symbol":"AMZN","date":"2014-05-27","open":314.41,"high":314.63,"low":307.38,"close":310.82001,"volume":4862100,"adjusted":310.82001}
{"symbol":"AMZN","date":"2014-05-28","open":309.5,"high":313.82001,"low":307.42001,"close":310.16,"volume":2726000,"adjusted":310.16}
{"symbol":"AMZN","date":"2014-05-29","open":310.42001,"high":314.87,"low":310.20001,"close":313.78,"volume":2365500,"adjusted":313.78}
{"symbol":"AMZN","date":"2014-05-30","open":314.42999,"high":314.64999,"low":307.57001,"close":312.54999,"volume":4260200,"adjusted":312.54999}
{"symbol":"AMZN","date":"2014-06-02","open":312.59,"high":312.60001,"low":307,"close":308.84,"volume":2203400,"adjusted":308.84}
{"symbol":"AMZN","date":"2014-06-03","open":305.75,"high":307.92001,"low":305.07001,"close":307.19,"volume":2379200,"adjusted":307.19}
{"symbol":"AMZN","date":"2014-06-04","open":306.85001,"high":309.5,"low":303.84,"close":306.78,"volume":2107100,"adjusted":306.78}
{"symbol":"AMZN","date":"2014-06-05","open":308.10001,"high":327.94,"low":306.89999,"close":323.57001,"volume":7796700,"adjusted":323.57001}
{"symbol":"AMZN","date":"2014-06-06","open":325,"high":330.88,"low":324.92999,"close":329.67001,"volume":5244000,"adjusted":329.67001}
{"symbol":"AMZN","date":"2014-06-09","open":331.57001,"high":333,"low":325.64999,"close":327.5,"volume":3212200,"adjusted":327.5}
{"symbol":"AMZN","date":"2014-06-10","open":327.64999,"high":335.5,"low":327.5,"close":332.41,"volume":3663400,"adjusted":332.41}
{"symbol":"AMZN","date":"2014-06-11","open":336,"high":340.72,"low":333.88,"close":335.20001,"volume":4436800,"adjusted":335.20001}
{"symbol":"AMZN","date":"2014-06-12","open":335.54999,"high":335.54999,"low":324.66,"close":325.91,"volume":4276300,"adjusted":325.91}
{"symbol":"AMZN","date":"2014-06-13","open":327.04999,"high":329.29999,"low":323.53,"close":326.26999,"volume":2764800,"adjusted":326.26999}
{"symbol":"AMZN","date":"2014-06-16","open":324.85998,"high":328.69,"low":323.51999,"close":327.62,"volume":2449800,"adjusted":327.62}
{"symbol":"AMZN","date":"2014-06-17","open":327.54001,"high":331.34,"low":325.23001,"close":325.62,"volume":2924100,"adjusted":325.62}
{"symbol":"AMZN","date":"2014-06-18","open":328,"high":335.75,"low":325,"close":334.38,"volume":6401500,"adjusted":334.38}
{"symbol":"AMZN","date":"2014-06-19","open":335.26001,"high":338.89999,"low":325.98001,"close":327,"volume":5320600,"adjusted":327}
{"symbol":"AMZN","date":"2014-06-20","open":327.76001,"high":328.22,"low":320.42001,"close":324.20001,"volume":6054000,"adjusted":324.20001}
{"symbol":"AMZN","date":"2014-06-23","open":323.32999,"high":327.54999,"low":321.41,"close":327.23999,"volume":2604800,"adjusted":327.23999}
{"symbol":"AMZN","date":"2014-06-24","open":327.54001,"high":329.73001,"low":322.73999,"close":324.16,"volume":2626600,"adjusted":324.16}
{"symbol":"AMZN","date":"2014-06-25","open":324.32999,"high":328.14999,"low":321.73999,"close":327.44,"volume":2327800,"adjusted":327.44}
{"symbol":"AMZN","date":"2014-06-26","open":328.48999,"high":328.64999,"low":322.13,"close":325.69,"volume":2699500,"adjusted":325.69}
{"symbol":"AMZN","date":"2014-06-27","open":325.88,"high":326.51999,"low":323.26999,"close":324.57001,"volume":2416200,"adjusted":324.57001}
{"symbol":"AMZN","date":"2014-06-30","open":324.98001,"high":326.98001,"low":322.23999,"close":324.78,"volume":2671300,"adjusted":324.78}
{"symbol":"AMZN","date":"2014-07-01","open":325.85998,"high":333.20001,"low":325.10001,"close":332.39002,"volume":3173600,"adjusted":332.39002}
{"symbol":"AMZN","date":"2014-07-02","open":333.20001,"high":336.76001,"low":331.66,"close":332.85001,"volume":2681300,"adjusted":332.85001}
{"symbol":"AMZN","date":"2014-07-03","open":334.82999,"high":338.29999,"low":333.07999,"close":337.48999,"volume":1944300,"adjusted":337.48999}
{"symbol":"AMZN","date":"2014-07-07","open":337.5,"high":337.54999,"low":332.51999,"close":333.54999,"volume":2128900,"adjusted":333.54999}
{"symbol":"AMZN","date":"2014-07-08","open":333.10001,"high":333.73999,"low":321.39999,"close":323.81,"volume":4271600,"adjusted":323.81}
{"symbol":"AMZN","date":"2014-07-09","open":324.70999,"high":330.20001,"low":323.14999,"close":329.97,"volume":3166100,"adjusted":329.97}
{"symbol":"AMZN","date":"2014-07-10","open":324.34,"high":329.98001,"low":322.64999,"close":327.92001,"volume":2665000,"adjusted":327.92001}
{"symbol":"AMZN","date":"2014-07-11","open":334.70999,"high":347,"low":334.70999,"close":346.20001,"volume":8300800,"adjusted":346.20001}
{"symbol":"AMZN","date":"2014-07-14","open":347.03,"high":355.76999,"low":345.35998,"close":355.32001,"volume":5609900,"adjusted":355.32001}
{"symbol":"AMZN","date":"2014-07-15","open":353.72,"high":355.59,"low":349.39999,"close":354.44,"volume":4170900,"adjusted":354.44}
{"symbol":"AMZN","date":"2014-07-16","open":355.62,"high":359.32001,"low":353,"close":355.89999,"volume":3503600,"adjusted":355.89999}
{"symbol":"AMZN","date":"2014-07-17","open":353.44,"high":356.95999,"low":351.38,"close":352.45001,"volume":3636000,"adjusted":352.45001}
{"symbol":"AMZN","date":"2014-07-18","open":354.39999,"high":359.67999,"low":352.07999,"close":358.66,"volume":3407400,"adjusted":358.66}
{"symbol":"AMZN","date":"2014-07-21","open":358.10001,"high":361.70999,"low":356.72,"close":359.76001,"volume":2278400,"adjusted":359.76001}
{"symbol":"AMZN","date":"2014-07-22","open":355.25,"high":362.92999,"low":355.25,"close":360.84,"volume":2888900,"adjusted":360.84}
{"symbol":"AMZN","date":"2014-07-23","open":359.04999,"high":360.63,"low":356.62,"close":358.14002,"volume":2687300,"adjusted":358.14002}
{"symbol":"AMZN","date":"2014-07-24","open":359.98001,"high":364.85001,"low":358.51999,"close":358.60998,"volume":7088700,"adjusted":358.60998}
{"symbol":"AMZN","date":"2014-07-25","open":317.29999,"high":324.87,"low":314.76001,"close":324.01001,"volume":17846500,"adjusted":324.01001}
{"symbol":"AMZN","date":"2014-07-28","open":324.25,"high":324.82001,"low":316.5,"close":320.41,"volume":5932000,"adjusted":320.41}
{"symbol":"AMZN","date":"2014-07-29","open":321.98001,"high":322.89999,"low":319.5,"close":320,"volume":2883800,"adjusted":320}
{"symbol":"AMZN","date":"2014-07-30","open":321.45001,"high":322.73001,"low":318.5,"close":322.51001,"volume":3969000,"adjusted":322.51001}
{"symbol":"AMZN","date":"2014-07-31","open":320.01001,"high":320.67999,"low":311.85998,"close":312.98999,"volume":5192000,"adjusted":312.98999}
{"symbol":"AMZN","date":"2014-08-01","open":313.69,"high":315.82999,"low":304.59,"close":307.06,"volume":7441500,"adjusted":307.06}
{"symbol":"AMZN","date":"2014-08-04","open":308.84,"high":316.17999,"low":308.5,"close":313.64999,"volume":4200900,"adjusted":313.64999}
{"symbol":"AMZN","date":"2014-08-05","open":313.29999,"high":314.54999,"low":310.06,"close":312.32001,"volume":2852100,"adjusted":312.32001}
{"symbol":"AMZN","date":"2014-08-06","open":310.82999,"high":315.78,"low":310.20001,"close":313.89002,"volume":2296900,"adjusted":313.89002}
{"symbol":"AMZN","date":"2014-08-07","open":315.20999,"high":315.88,"low":309.64999,"close":311.45001,"volume":2935600,"adjusted":311.45001}
{"symbol":"AMZN","date":"2014-08-08","open":311.94,"high":317.32001,"low":310.66,"close":316.79999,"volume":2705900,"adjusted":316.79999}
{"symbol":"AMZN","date":"2014-08-11","open":318.48001,"high":320.38,"low":316.88,"close":318.32999,"volume":2468600,"adjusted":318.32999}
{"symbol":"AMZN","date":"2014-08-12","open":318.89002,"high":321.31,"low":316.95001,"close":319.32001,"volume":1915800,"adjusted":319.32001}
{"symbol":"AMZN","date":"2014-08-13","open":327.60001,"high":331.72,"low":326.14002,"close":326.28,"volume":4939100,"adjusted":326.28}
{"symbol":"AMZN","date":"2014-08-14","open":327.79999,"high":334.09,"low":326.70999,"close":333.20999,"volume":3420400,"adjusted":333.20999}
{"symbol":"AMZN","date":"2014-08-15","open":334,"high":335,"low":328.32001,"close":333.63,"volume":3896700,"adjusted":333.63}
{"symbol":"AMZN","date":"2014-08-18","open":335.48001,"high":337.79999,"low":333.76999,"close":334.53,"volume":2485400,"adjusted":334.53}
{"symbol":"AMZN","date":"2014-08-19","open":334.87,"high":335.81,"low":333.01001,"close":335.13,"volume":1713800,"adjusted":335.13}
{"symbol":"AMZN","date":"2014-08-20","open":334.67999,"high":337.16,"low":334.01999,"close":335.78,"volume":1810500,"adjusted":335.78}
{"symbol":"AMZN","date":"2014-08-21","open":336.48001,"high":336.57999,"low":332.23001,"close":332.91,"volume":1971100,"adjusted":332.91}
{"symbol":"AMZN","date":"2014-08-22","open":332.98999,"high":334.07999,"low":330.79999,"close":331.59,"volume":2211200,"adjusted":331.59}
{"symbol":"AMZN","date":"2014-08-25","open":333.20999,"high":336.76999,"low":332.70999,"close":334.01999,"volume":1957700,"adjusted":334.01999}
{"symbol":"AMZN","date":"2014-08-26","open":337,"high":344.35998,"low":334.54999,"close":341.82999,"volume":3654700,"adjusted":341.82999}
{"symbol":"AMZN","date":"2014-08-27","open":342.09,"high":346.67001,"low":341.34,"close":343.17999,"volume":2961600,"adjusted":343.17999}
{"symbol":"AMZN","date":"2014-08-28","open":340,"high":341.79001,"low":338.79999,"close":340.01999,"volume":2252700,"adjusted":340.01999}
{"symbol":"AMZN","date":"2014-08-29","open":341.76001,"high":341.82001,"low":337.67999,"close":339.04001,"volume":1939500,"adjusted":339.04001}
{"symbol":"AMZN","date":"2014-09-02","open":339.98001,"high":342.5,"low":337.16,"close":342.38,"volume":2326000,"adjusted":342.38}
{"symbol":"AMZN","date":"2014-09-03","open":342.54001,"high":343.26999,"low":337.54999,"close":339,"volume":1993700,"adjusted":339}
{"symbol":"AMZN","date":"2014-09-04","open":343.69,"high":349.38,"low":343.57999,"close":345.95001,"volume":3965600,"adjusted":345.95001}
{"symbol":"AMZN","date":"2014-09-05","open":346.29999,"high":346.82999,"low":342.5,"close":346.38,"volume":2107000,"adjusted":346.38}
{"symbol":"AMZN","date":"2014-09-08","open":344.54001,"high":345.81,"low":339.04001,"close":342.34,"volume":2955300,"adjusted":342.34}
{"symbol":"AMZN","date":"2014-09-09","open":341.60998,"high":341.76001,"low":329.17999,"close":329.75,"volume":4646800,"adjusted":329.75}
{"symbol":"AMZN","date":"2014-09-10","open":334.29999,"high":334.98001,"low":328.82001,"close":331.32999,"volume":3797400,"adjusted":331.32999}
{"symbol":"AMZN","date":"2014-09-11","open":329.94,"high":333.01001,"low":326.39002,"close":330.51999,"volume":2720200,"adjusted":330.51999}
{"symbol":"AMZN","date":"2014-09-12","open":329.56,"high":332.89002,"low":328.79001,"close":331.19,"volume":3429300,"adjusted":331.19}
{"symbol":"AMZN","date":"2014-09-15","open":330.91,"high":331.32999,"low":319,"close":323.89002,"volume":4000400,"adjusted":323.89002}
{"symbol":"AMZN","date":"2014-09-16","open":321.07001,"high":329.48001,"low":320.10001,"close":327.76001,"volume":3259900,"adjusted":327.76001}
{"symbol":"AMZN","date":"2014-09-17","open":327.76001,"high":328,"low":321.51999,"close":324,"volume":4136000,"adjusted":324}
{"symbol":"AMZN","date":"2014-09-18","open":325.44,"high":327.10001,"low":323.70999,"close":325,"volume":2576900,"adjusted":325}
{"symbol":"AMZN","date":"2014-09-19","open":327.60001,"high":332.76001,"low":325.57001,"close":331.32001,"volume":6886200,"adjusted":331.32001}
{"symbol":"AMZN","date":"2014-09-22","open":328.48999,"high":329.48999,"low":321.06,"close":324.5,"volume":3109700,"adjusted":324.5}
{"symbol":"AMZN","date":"2014-09-23","open":322.45999,"high":327.60001,"low":321.25,"close":323.63,"volume":2352600,"adjusted":323.63}
{"symbol":"AMZN","date":"2014-09-24","open":324.17001,"high":329.44,"low":319.56,"close":328.20999,"volume":2642200,"adjusted":328.20999}
{"symbol":"AMZN","date":"2014-09-25","open":327.98999,"high":328.54001,"low":321.39999,"close":321.92999,"volume":2928800,"adjusted":321.92999}
{"symbol":"AMZN","date":"2014-09-26","open":320.60001,"high":323.5,"low":317.64002,"close":323.20999,"volume":3638000,"adjusted":323.20999}
{"symbol":"AMZN","date":"2014-09-29","open":320.5,"high":323.75,"low":319,"close":321.82001,"volume":1924600,"adjusted":321.82001}
{"symbol":"AMZN","date":"2014-09-30","open":321.35998,"high":323.42999,"low":318.51001,"close":322.44,"volume":2636200,"adjusted":322.44}
{"symbol":"AMZN","date":"2014-10-01","open":322.04001,"high":322.17001,"low":315.54999,"close":317.45999,"volume":3089100,"adjusted":317.45999}
{"symbol":"AMZN","date":"2014-10-02","open":316.92001,"high":318.53,"low":311.31,"close":318.41,"volume":3553900,"adjusted":318.41}
{"symbol":"AMZN","date":"2014-10-03","open":320.35998,"high":325.16,"low":319.53,"close":322.73999,"volume":3037400,"adjusted":322.73999}
{"symbol":"AMZN","date":"2014-10-06","open":323.5,"high":324.13,"low":319.60001,"close":322.20001,"volume":2290300,"adjusted":322.20001}
{"symbol":"AMZN","date":"2014-10-07","open":319.42999,"high":322,"low":316.67001,"close":316.98001,"volume":2365400,"adjusted":316.98001}
{"symbol":"AMZN","date":"2014-10-08","open":316.57999,"high":324.10998,"low":314.14002,"close":322.70001,"volume":3452800,"adjusted":322.70001}
{"symbol":"AMZN","date":"2014-10-09","open":321.48999,"high":322.26999,"low":314.51999,"close":315.37,"volume":3587900,"adjusted":315.37}
{"symbol":"AMZN","date":"2014-10-10","open":314.01999,"high":317.76999,"low":311.38,"close":311.39002,"volume":3681900,"adjusted":311.39002}
{"symbol":"AMZN","date":"2014-10-13","open":309.87,"high":313.20001,"low":303.47,"close":306.45001,"volume":4363900,"adjusted":306.45001}
{"symbol":"AMZN","date":"2014-10-14","open":308,"high":312.23999,"low":305.75,"close":308.31,"volume":3385800,"adjusted":308.31}
{"symbol":"AMZN","date":"2014-10-15","open":304.35001,"high":307.89999,"low":299.10001,"close":305.97,"volume":5343900,"adjusted":305.97}
{"symbol":"AMZN","date":"2014-10-16","open":293.82999,"high":306.82001,"low":293.82999,"close":302.85998,"volume":4731300,"adjusted":302.85998}
{"symbol":"AMZN","date":"2014-10-17","open":307.14999,"high":309.20001,"low":302.72,"close":303.64002,"volume":4405100,"adjusted":303.64002}
{"symbol":"AMZN","date":"2014-10-20","open":302.95001,"high":306.53,"low":302.01999,"close":306.20999,"volume":3234500,"adjusted":306.20999}
{"symbol":"AMZN","date":"2014-10-21","open":309.89999,"high":315.64002,"low":307.07001,"close":315.32999,"volume":3559300,"adjusted":315.32999}
{"symbol":"AMZN","date":"2014-10-22","open":315.42999,"high":318.98001,"low":312.64002,"close":312.97,"volume":3125900,"adjusted":312.97}
{"symbol":"AMZN","date":"2014-10-23","open":313.39999,"high":316.79999,"low":311.39999,"close":313.17999,"volume":9038200,"adjusted":313.17999}
{"symbol":"AMZN","date":"2014-10-24","open":284.39999,"high":293.81,"low":284,"close":287.06,"volume":19801100,"adjusted":287.06}
{"symbol":"AMZN","date":"2014-10-27","open":285.70001,"high":290.42001,"low":285.01999,"close":289.97,"volume":5950600,"adjusted":289.97}
{"symbol":"AMZN","date":"2014-10-28","open":289.76001,"high":298,"low":289.76001,"close":295.59,"volume":5572600,"adjusted":295.59}
{"symbol":"AMZN","date":"2014-10-29","open":299.10998,"high":299.60998,"low":293.07001,"close":294.12,"volume":4881900,"adjusted":294.12}
{"symbol":"AMZN","date":"2014-10-30","open":293.98001,"high":299.73999,"low":292.35998,"close":299.07001,"volume":4055200,"adjusted":299.07001}
{"symbol":"AMZN","date":"2014-10-31","open":305.14999,"high":305.72,"low":301.5,"close":305.45999,"volume":4550700,"adjusted":305.45999}
{"symbol":"AMZN","date":"2014-11-03","open":306.23999,"high":308.01001,"low":303.23999,"close":305.72,"volume":3242500,"adjusted":305.72}
{"symbol":"AMZN","date":"2014-11-04","open":303.98999,"high":304.25,"low":300.17001,"close":302.81,"volume":3427400,"adjusted":302.81}
{"symbol":"AMZN","date":"2014-11-05","open":303.01001,"high":304,"low":294.16,"close":296.51999,"volume":4674500,"adjusted":296.51999}
{"symbol":"AMZN","date":"2014-11-06","open":296.69,"high":297,"low":292.29001,"close":296.64002,"volume":3758100,"adjusted":296.64002}
{"symbol":"AMZN","date":"2014-11-07","open":297.82001,"high":299.98999,"low":296.29001,"close":299.85998,"volume":2647400,"adjusted":299.85998}
{"symbol":"AMZN","date":"2014-11-10","open":300,"high":305.79999,"low":300,"close":305.10998,"volume":2809100,"adjusted":305.10998}
{"symbol":"AMZN","date":"2014-11-11","open":305.94,"high":312.38,"low":303.64999,"close":312.01001,"volume":3803600,"adjusted":312.01001}
{"symbol":"AMZN","date":"2014-11-12","open":310.75,"high":312.57999,"low":308.79001,"close":311.51001,"volume":2183000,"adjusted":311.51001}
{"symbol":"AMZN","date":"2014-11-13","open":312,"high":317.89002,"low":311.51001,"close":316.48001,"volume":3686400,"adjusted":316.48001}
{"symbol":"AMZN","date":"2014-11-14","open":317.12,"high":332.88,"low":316.39999,"close":327.82001,"volume":8877800,"adjusted":327.82001}
{"symbol":"AMZN","date":"2014-11-17","open":326.44,"high":328,"low":318.03,"close":323.04999,"volume":4784900,"adjusted":323.04999}
{"symbol":"AMZN","date":"2014-11-18","open":323.98999,"high":329.56,"low":323.25,"close":324.92999,"volume":3549500,"adjusted":324.92999}
{"symbol":"AMZN","date":"2014-11-19","open":327.25,"high":328.39999,"low":324.01999,"close":326.54001,"volume":3281600,"adjusted":326.54001}
{"symbol":"AMZN","date":"2014-11-20","open":324,"high":332.67001,"low":323.32999,"close":330.54001,"volume":3436700,"adjusted":330.54001}
{"symbol":"AMZN","date":"2014-11-21","open":335.42001,"high":338.32999,"low":331.47,"close":332.63,"volume":4466600,"adjusted":332.63}
{"symbol":"AMZN","date":"2014-11-24","open":334.78,"high":337.39002,"low":333.60001,"close":335.64002,"volume":2754200,"adjusted":335.64002}
{"symbol":"AMZN","date":"2014-11-25","open":335.26999,"high":336.32999,"low":331.28,"close":335.04001,"volume":2565000,"adjusted":335.04001}
{"symbol":"AMZN","date":"2014-11-26","open":333.78,"high":334.64999,"low":331.75,"close":333.57001,"volume":1983600,"adjusted":333.57001}
{"symbol":"AMZN","date":"2014-11-28","open":336.03,"high":341.26001,"low":336.03,"close":338.64002,"volume":3051800,"adjusted":338.64002}
{"symbol":"AMZN","date":"2014-12-01","open":338.12,"high":340.64002,"low":325.92999,"close":326,"volume":4944900,"adjusted":326}
{"symbol":"AMZN","date":"2014-12-02","open":327.5,"high":327.92999,"low":323.25,"close":326.31,"volume":2790300,"adjusted":326.31}
{"symbol":"AMZN","date":"2014-12-03","open":325.73001,"high":326.76999,"low":314.35998,"close":316.5,"volume":5681000,"adjusted":316.5}
{"symbol":"AMZN","date":"2014-12-04","open":315.53,"high":318.59,"low":313.47,"close":316.92999,"volume":3290300,"adjusted":316.92999}
{"symbol":"AMZN","date":"2014-12-05","open":316.79999,"high":316.92999,"low":310.84,"close":312.63,"volume":3265200,"adjusted":312.63}
{"symbol":"AMZN","date":"2014-12-08","open":311.57001,"high":316.56,"low":304.82001,"close":306.64002,"volume":3639200,"adjusted":306.64002}
{"symbol":"AMZN","date":"2014-12-09","open":302.98999,"high":313.64002,"low":301.14002,"close":312.5,"volume":4049500,"adjusted":312.5}
{"symbol":"AMZN","date":"2014-12-10","open":312,"high":313.19,"low":304.67999,"close":305.84,"volume":3245900,"adjusted":305.84}
{"symbol":"AMZN","date":"2014-12-11","open":307.89002,"high":312.64002,"low":306.01001,"close":307.35998,"volume":3262900,"adjusted":307.35998}
{"symbol":"AMZN","date":"2014-12-12","open":303.98999,"high":310.64002,"low":303.01001,"close":307.32001,"volume":3153500,"adjusted":307.32001}
{"symbol":"AMZN","date":"2014-12-15","open":308.87,"high":310.85998,"low":302.14999,"close":306.07001,"volume":3841600,"adjusted":306.07001}
{"symbol":"AMZN","date":"2014-12-16","open":304.35001,"high":304.48999,"low":295.01001,"close":295.06,"volume":6501300,"adjusted":295.06}
{"symbol":"AMZN","date":"2014-12-17","open":296.37,"high":299.67001,"low":293.03,"close":298.88,"volume":4433500,"adjusted":298.88}
{"symbol":"AMZN","date":"2014-12-18","open":304.01001,"high":304.5,"low":293.25,"close":297.73001,"volume":7738100,"adjusted":297.73001}
{"symbol":"AMZN","date":"2014-12-19","open":296.91,"high":301.54001,"low":295.51999,"close":299.89999,"volume":8709100,"adjusted":299.89999}
{"symbol":"AMZN","date":"2014-12-22","open":301.94,"high":307.35998,"low":301.94,"close":306.54001,"volume":4003800,"adjusted":306.54001}
{"symbol":"AMZN","date":"2014-12-23","open":306.98001,"high":307.48999,"low":303.25,"close":306.29001,"volume":2713700,"adjusted":306.29001}
{"symbol":"AMZN","date":"2014-12-24","open":306.38,"high":307,"low":302.88,"close":303.03,"volume":1513800,"adjusted":303.03}
{"symbol":"AMZN","date":"2014-12-26","open":305,"high":310.78,"low":303.81,"close":309.09,"volume":2893800,"adjusted":309.09}
{"symbol":"AMZN","date":"2014-12-29","open":307.85001,"high":314.26999,"low":306.57999,"close":312.04001,"volume":3009000,"adjusted":312.04001}
{"symbol":"AMZN","date":"2014-12-30","open":309.91,"high":313.94,"low":309.34,"close":310.29999,"volume":2093000,"adjusted":310.29999}
{"symbol":"AMZN","date":"2014-12-31","open":311.54999,"high":312.98001,"low":310.01001,"close":310.35001,"volume":2048000,"adjusted":310.35001}
{"symbol":"AMZN","date":"2015-01-02","open":312.57999,"high":314.75,"low":306.95999,"close":308.51999,"volume":2783200,"adjusted":308.51999}
{"symbol":"AMZN","date":"2015-01-05","open":307.01001,"high":308.38,"low":300.85001,"close":302.19,"volume":2774200,"adjusted":302.19}
{"symbol":"AMZN","date":"2015-01-06","open":302.23999,"high":303,"low":292.38,"close":295.29001,"volume":3519000,"adjusted":295.29001}
{"symbol":"AMZN","date":"2015-01-07","open":297.5,"high":301.28,"low":295.32999,"close":298.42001,"volume":2640300,"adjusted":298.42001}
{"symbol":"AMZN","date":"2015-01-08","open":300.32001,"high":303.14002,"low":296.10998,"close":300.45999,"volume":3088400,"adjusted":300.45999}
{"symbol":"AMZN","date":"2015-01-09","open":301.48001,"high":302.87,"low":296.67999,"close":296.92999,"volume":2592400,"adjusted":296.92999}
{"symbol":"AMZN","date":"2015-01-12","open":297.56,"high":298.51001,"low":289.28,"close":291.41,"volume":3421400,"adjusted":291.41}
{"symbol":"AMZN","date":"2015-01-13","open":297.48001,"high":301.5,"low":293.23001,"close":294.73999,"volume":4136400,"adjusted":294.73999}
{"symbol":"AMZN","date":"2015-01-14","open":291.92999,"high":295.91,"low":286.5,"close":293.26999,"volume":5464600,"adjusted":293.26999}
{"symbol":"AMZN","date":"2015-01-15","open":294,"high":296,"low":286.82001,"close":286.95001,"volume":4419200,"adjusted":286.95001}
{"symbol":"AMZN","date":"2015-01-16","open":286.28,"high":290.79001,"low":285.25,"close":290.73999,"volume":3478200,"adjusted":290.73999}
{"symbol":"AMZN","date":"2015-01-20","open":292.59,"high":293.35998,"low":286.39002,"close":289.44,"volume":3075100,"adjusted":289.44}
{"symbol":"AMZN","date":"2015-01-21","open":289.64002,"high":306,"low":287.26001,"close":297.25,"volume":10065100,"adjusted":297.25}
{"symbol":"AMZN","date":"2015-01-22","open":300,"high":312.25,"low":300,"close":310.32001,"volume":5362600,"adjusted":310.32001}
{"symbol":"AMZN","date":"2015-01-23","open":308.07999,"high":316.92999,"low":307.72,"close":312.39002,"volume":4496400,"adjusted":312.39002}
{"symbol":"AMZN","date":"2015-01-26","open":311.82001,"high":313,"low":307.51999,"close":309.66,"volume":3169700,"adjusted":309.66}
{"symbol":"AMZN","date":"2015-01-27","open":306.29999,"high":310.23999,"low":302.63,"close":306.75,"volume":2920300,"adjusted":306.75}
{"symbol":"AMZN","date":"2015-01-28","open":309.81,"high":311.51001,"low":303.79999,"close":303.91,"volume":3063800,"adjusted":303.91}
{"symbol":"AMZN","date":"2015-01-29","open":304.73001,"high":312.79999,"low":299.32999,"close":311.78,"volume":8656600,"adjusted":311.78}
{"symbol":"AMZN","date":"2015-01-30","open":346.32001,"high":359.5,"low":340.73999,"close":354.53,"volume":23856100,"adjusted":354.53}
{"symbol":"AMZN","date":"2015-02-02","open":350.04999,"high":365,"low":350.01001,"close":364.47,"volume":10231900,"adjusted":364.47}
{"symbol":"AMZN","date":"2015-02-03","open":360.29001,"high":367.82001,"low":360.20999,"close":363.54999,"volume":6212600,"adjusted":363.54999}
{"symbol":"AMZN","date":"2015-02-04","open":358.38,"high":367.5,"low":358.23001,"close":364.75,"volume":4169900,"adjusted":364.75}
{"symbol":"AMZN","date":"2015-02-05","open":366,"high":378.79999,"low":365.89999,"close":373.89002,"volume":7247600,"adjusted":373.89002}
{"symbol":"AMZN","date":"2015-02-06","open":374.87,"high":375.98999,"low":371.01001,"close":374.28,"volume":3892400,"adjusted":374.28}
{"symbol":"AMZN","date":"2015-02-09","open":371,"high":374.41,"low":367.20001,"close":370.56,"volume":2724600,"adjusted":370.56}
{"symbol":"AMZN","date":"2015-02-10","open":371.19,"high":374.29999,"low":368.51001,"close":373,"volume":2287200,"adjusted":373}
{"symbol":"AMZN","date":"2015-02-11","open":371.23001,"high":377.10001,"low":371.10001,"close":375.14002,"volume":2786500,"adjusted":375.14002}
{"symbol":"AMZN","date":"2015-02-12","open":375.10001,"high":378.51001,"low":373.14999,"close":377.17001,"volume":2791100,"adjusted":377.17001}
{"symbol":"AMZN","date":"2015-02-13","open":378.41,"high":383,"low":377.01001,"close":381.82999,"volume":3475100,"adjusted":381.82999}
{"symbol":"AMZN","date":"2015-02-17","open":377.72,"high":379.98999,"low":372.67001,"close":375.42999,"volume":3673200,"adjusted":375.42999}
{"symbol":"AMZN","date":"2015-02-18","open":373.78,"high":376.73999,"low":372.85001,"close":373.37,"volume":2650600,"adjusted":373.37}
{"symbol":"AMZN","date":"2015-02-19","open":373.48999,"high":381.88,"low":373.42999,"close":379,"volume":2953800,"adjusted":379}
{"symbol":"AMZN","date":"2015-02-20","open":378.62,"high":383.70001,"low":375.84,"close":383.66,"volume":3258000,"adjusted":383.66}
{"symbol":"AMZN","date":"2015-02-23","open":383.44,"high":384.54001,"low":378,"close":380.14002,"volume":2177000,"adjusted":380.14002}
{"symbol":"AMZN","date":"2015-02-24","open":378.64999,"high":380.48001,"low":376.16,"close":378.59,"volume":1920800,"adjusted":378.59}
{"symbol":"AMZN","date":"2015-02-25","open":377.26999,"high":387.85001,"low":376.54001,"close":385.37,"volume":3174500,"adjusted":385.37}
{"symbol":"AMZN","date":"2015-02-26","open":384.07001,"high":389.37,"low":383.28,"close":384.79999,"volume":2687100,"adjusted":384.79999}
{"symbol":"AMZN","date":"2015-02-27","open":384,"high":385.98999,"low":379.79001,"close":380.16,"volume":2532300,"adjusted":380.16}
{"symbol":"AMZN","date":"2015-03-02","open":380.85001,"high":385.89999,"low":379.48001,"close":385.66,"volume":2139200,"adjusted":385.66}
{"symbol":"AMZN","date":"2015-03-03","open":383.95001,"high":386.10001,"low":381.60001,"close":384.60998,"volume":1946500,"adjusted":384.60998}
{"symbol":"AMZN","date":"2015-03-04","open":385.70999,"high":387.89999,"low":382.19,"close":382.72,"volume":2259100,"adjusted":382.72}
{"symbol":"AMZN","date":"2015-03-05","open":385.60998,"high":388.42001,"low":383.89002,"close":387.82999,"volume":2693500,"adjusted":387.82999}
{"symbol":"AMZN","date":"2015-03-06","open":385.51999,"high":387,"low":378.88,"close":380.09,"volume":2627000,"adjusted":380.09}
{"symbol":"AMZN","date":"2015-03-09","open":378.39999,"high":379.32999,"low":375.28,"close":378.56,"volume":2311400,"adjusted":378.56}
{"symbol":"AMZN","date":"2015-03-10","open":377.45001,"high":377.76999,"low":369.17999,"close":369.51001,"volume":3121000,"adjusted":369.51001}
{"symbol":"AMZN","date":"2015-03-11","open":370.60998,"high":373.35001,"low":366.26001,"close":366.37,"volume":2495100,"adjusted":366.37}
{"symbol":"AMZN","date":"2015-03-12","open":368.82001,"high":375.5,"low":367.51999,"close":374.23999,"volume":2810000,"adjusted":374.23999}
{"symbol":"AMZN","date":"2015-03-13","open":371.51999,"high":373.98999,"low":366.67999,"close":370.57999,"volume":2611700,"adjusted":370.57999}
{"symbol":"AMZN","date":"2015-03-16","open":370.38,"high":373.94,"low":366.72,"close":373.35001,"volume":2354100,"adjusted":373.35001}
{"symbol":"AMZN","date":"2015-03-17","open":371.10998,"high":374.5,"low":369.64002,"close":371.92001,"volume":2037000,"adjusted":371.92001}
{"symbol":"AMZN","date":"2015-03-18","open":369.97,"high":375.98999,"low":366.70001,"close":375.14002,"volume":2654100,"adjusted":375.14002}
{"symbol":"AMZN","date":"2015-03-19","open":373.87,"high":377.10998,"low":372.19,"close":373.23999,"volume":1915700,"adjusted":373.23999}
{"symbol":"AMZN","date":"2015-03-20","open":376.29001,"high":379.37,"low":375.92001,"close":378.48999,"volume":3763600,"adjusted":378.48999}
{"symbol":"AMZN","date":"2015-03-23","open":378.07001,"high":381.76999,"low":374.94,"close":375.10998,"volume":2239300,"adjusted":375.10998}
{"symbol":"AMZN","date":"2015-03-24","open":373.98999,"high":375.23999,"low":372.26999,"close":374.09,"volume":2228200,"adjusted":374.09}
{"symbol":"AMZN","date":"2015-03-25","open":375.17001,"high":380.5,"low":370.29001,"close":370.95999,"volume":3429500,"adjusted":370.95999}
{"symbol":"AMZN","date":"2015-03-26","open":369.59,"high":371.39999,"low":365.64999,"close":367.35001,"volume":2930000,"adjusted":367.35001}
{"symbol":"AMZN","date":"2015-03-27","open":367.10998,"high":373.17001,"low":366.57001,"close":370.56,"volume":2609800,"adjusted":370.56}
{"symbol":"AMZN","date":"2015-03-30","open":371.87,"high":376.12,"low":371.54999,"close":374.59,"volume":1820900,"adjusted":374.59}
{"symbol":"AMZN","date":"2015-03-31","open":373.23999,"high":377.70001,"low":371.51001,"close":372.10001,"volume":2506100,"adjusted":372.10001}
{"symbol":"AMZN","date":"2015-04-01","open":372.10001,"high":373.16,"low":368.34,"close":370.26001,"volume":2458100,"adjusted":370.26001}
{"symbol":"AMZN","date":"2015-04-02","open":370.5,"high":373.28,"low":369,"close":372.25,"volume":1875300,"adjusted":372.25}
{"symbol":"AMZN","date":"2015-04-06","open":370.10001,"high":380.20001,"low":369.35998,"close":377.04001,"volume":3050700,"adjusted":377.04001}
{"symbol":"AMZN","date":"2015-04-07","open":376.14999,"high":379.31,"low":374.03,"close":374.41,"volume":1954900,"adjusted":374.41}
{"symbol":"AMZN","date":"2015-04-08","open":374.66,"high":381.57999,"low":374.64999,"close":381.20001,"volume":2636400,"adjusted":381.20001}
{"symbol":"AMZN","date":"2015-04-09","open":380.66,"high":384.42001,"low":378.79999,"close":383.54001,"volume":2392300,"adjusted":383.54001}
{"symbol":"AMZN","date":"2015-04-10","open":384.31,"high":387.12,"low":381.32001,"close":382.64999,"volume":2573500,"adjusted":382.64999}
{"symbol":"AMZN","date":"2015-04-13","open":383.53,"high":385.28,"low":380.14002,"close":382.35998,"volume":1894500,"adjusted":382.35998}
{"symbol":"AMZN","date":"2015-04-14","open":383.51001,"high":387.81,"low":381.20999,"close":385.10998,"volume":2583600,"adjusted":385.10998}
{"symbol":"AMZN","date":"2015-04-15","open":384.64999,"high":385.78,"low":381.64002,"close":383.45001,"volume":1933200,"adjusted":383.45001}
{"symbol":"AMZN","date":"2015-04-16","open":383.69,"high":387.45001,"low":383.54999,"close":386.04001,"volume":2080400,"adjusted":386.04001}
{"symbol":"AMZN","date":"2015-04-17","open":382.63,"high":383.56,"low":374.39999,"close":375.56,"volume":3839700,"adjusted":375.56}
{"symbol":"AMZN","date":"2015-04-20","open":378.54999,"high":391.94,"low":377,"close":389.51001,"volume":5016100,"adjusted":389.51001}
{"symbol":"AMZN","date":"2015-04-21","open":391.31,"high":394.60001,"low":386.79999,"close":391.17999,"volume":4643500,"adjusted":391.17999}
{"symbol":"AMZN","date":"2015-04-22","open":391.91,"high":394.28,"low":388,"close":389.79999,"volume":3474700,"adjusted":389.79999}
{"symbol":"AMZN","date":"2015-04-23","open":390.20999,"high":391.88,"low":386.14999,"close":389.98999,"volume":7980000,"adjusted":389.98999}
{"symbol":"AMZN","date":"2015-04-24","open":439,"high":452.64999,"low":439,"close":445.10001,"volume":17176900,"adjusted":445.10001}
{"symbol":"AMZN","date":"2015-04-27","open":443.85998,"high":446.98999,"low":437.41,"close":438.56,"volume":5430900,"adjusted":438.56}
{"symbol":"AMZN","date":"2015-04-28","open":438.51001,"high":439,"low":428.04001,"close":429.31,"volume":4140500,"adjusted":429.31}
{"symbol":"AMZN","date":"2015-04-29","open":426.75,"high":434.23999,"low":426.03,"close":429.37,"volume":3621700,"adjusted":429.37}
{"symbol":"AMZN","date":"2015-04-30","open":427.10998,"high":431.75,"low":419.23999,"close":421.78,"volume":3647900,"adjusted":421.78}
{"symbol":"AMZN","date":"2015-05-01","open":423.82001,"high":425.64002,"low":416,"close":422.87,"volume":3565800,"adjusted":422.87}
{"symbol":"AMZN","date":"2015-05-04","open":424.79999,"high":429.76999,"low":422.42001,"close":423.04001,"volume":2270400,"adjusted":423.04001}
{"symbol":"AMZN","date":"2015-05-05","open":422.85001,"high":427.51001,"low":421.01999,"close":421.19,"volume":2856400,"adjusted":421.19}
{"symbol":"AMZN","date":"2015-05-06","open":421.42999,"high":422.72,"low":414.54999,"close":419.10001,"volume":2552500,"adjusted":419.10001}
{"symbol":"AMZN","date":"2015-05-07","open":424.14999,"high":428.5,"low":422.85001,"close":426.88,"volume":2766100,"adjusted":426.88}
{"symbol":"AMZN","date":"2015-05-08","open":430.75,"high":435.20001,"low":430.17001,"close":433.69,"volume":2908800,"adjusted":433.69}
{"symbol":"AMZN","date":"2015-05-11","open":432.51001,"high":439,"low":431.37,"close":432.85001,"volume":2393700,"adjusted":432.85001}
{"symbol":"AMZN","date":"2015-05-12","open":431.07999,"high":433.25,"low":426.70999,"close":431.01999,"volume":1947800,"adjusted":431.01999}
{"symbol":"AMZN","date":"2015-05-13","open":429.98001,"high":433.53,"low":425.79999,"close":426.87,"volume":1996300,"adjusted":426.87}
{"symbol":"AMZN","date":"2015-05-14","open":429.45001,"high":433,"low":427.01001,"close":432.28,"volume":1888500,"adjusted":432.28}
{"symbol":"AMZN","date":"2015-05-15","open":428,"high":430.39999,"low":424.29999,"close":426,"volume":4240300,"adjusted":426}
{"symbol":"AMZN","date":"2015-05-18","open":426,"high":427.26999,"low":421.45999,"close":425.23999,"volume":2390200,"adjusted":425.23999}
{"symbol":"AMZN","date":"2015-05-19","open":424.87,"high":428.23999,"low":420.63,"close":421.70999,"volume":2464200,"adjusted":421.70999}
{"symbol":"AMZN","date":"2015-05-20","open":420.60001,"high":427.10001,"low":418.35998,"close":423.85998,"volume":2196200,"adjusted":423.85998}
{"symbol":"AMZN","date":"2015-05-21","open":428,"high":436.89999,"low":428,"close":431.63,"volume":4121400,"adjusted":431.63}
{"symbol":"AMZN","date":"2015-05-22","open":431.54999,"high":432.44,"low":427.60998,"close":427.63,"volume":2020600,"adjusted":427.63}
{"symbol":"AMZN","date":"2015-05-26","open":426.20001,"high":427,"low":422,"close":425.47,"volume":2244200,"adjusted":425.47}
{"symbol":"AMZN","date":"2015-05-27","open":427.45001,"high":431.85001,"low":425.01001,"close":431.42001,"volume":2231100,"adjusted":431.42001}
{"symbol":"AMZN","date":"2015-05-28","open":429.70999,"high":431.35001,"low":425.47,"close":426.57001,"volume":1912400,"adjusted":426.57001}
{"symbol":"AMZN","date":"2015-05-29","open":427.23001,"high":432.5,"low":427.23001,"close":429.23001,"volume":3016100,"adjusted":429.23001}
{"symbol":"AMZN","date":"2015-06-01","open":430.39999,"high":433.16,"low":426.20001,"close":430.92001,"volume":2253300,"adjusted":430.92001}
{"symbol":"AMZN","date":"2015-06-02","open":430.07001,"high":433.23001,"low":426.25,"close":430.98999,"volume":1668900,"adjusted":430.98999}
{"symbol":"AMZN","date":"2015-06-03","open":434.39999,"high":438.39002,"low":432.75,"close":436.59,"volume":2720800,"adjusted":436.59}
{"symbol":"AMZN","date":"2015-06-04","open":434.39999,"high":436.76001,"low":429.26001,"close":430.78,"volume":2510800,"adjusted":430.78}
{"symbol":"AMZN","date":"2015-06-05","open":429.66,"high":430.79999,"low":426.5,"close":426.95001,"volume":1907900,"adjusted":426.95001}
{"symbol":"AMZN","date":"2015-06-08","open":425.62,"high":426.79999,"low":421.42999,"close":423.5,"volume":2172500,"adjusted":423.5}
{"symbol":"AMZN","date":"2015-06-09","open":422.95999,"high":427.48999,"low":419.14002,"close":425.48001,"volume":2288700,"adjusted":425.48001}
{"symbol":"AMZN","date":"2015-06-10","open":426.45999,"high":432.20001,"low":425.66,"close":430.76999,"volume":2172300,"adjusted":430.76999}
{"symbol":"AMZN","date":"2015-06-11","open":432.29001,"high":438.89002,"low":431.47,"close":432.97,"volume":2922500,"adjusted":432.97}
{"symbol":"AMZN","date":"2015-06-12","open":431.25,"high":432.35998,"low":428.26001,"close":429.92001,"volume":2054400,"adjusted":429.92001}
{"symbol":"AMZN","date":"2015-06-15","open":427.66,"high":428.04999,"low":422.64002,"close":423.67001,"volume":2051000,"adjusted":423.67001}
{"symbol":"AMZN","date":"2015-06-16","open":424.14999,"high":427.97,"low":422.67001,"close":427.26001,"volume":2296400,"adjusted":427.26001}
{"symbol":"AMZN","date":"2015-06-17","open":428.35998,"high":431.35001,"low":424.75,"close":427.81,"volume":2185900,"adjusted":427.81}
{"symbol":"AMZN","date":"2015-06-18","open":430.29999,"high":439.73001,"low":429.41,"close":439.39002,"volume":3378400,"adjusted":439.39002}
{"symbol":"AMZN","date":"2015-06-19","open":440.26001,"high":444.98999,"low":433.23999,"close":434.92001,"volume":4495100,"adjusted":434.92001}
{"symbol":"AMZN","date":"2015-06-22","open":437,"high":439.23999,"low":434.17999,"close":436.29001,"volume":1823600,"adjusted":436.29001}
{"symbol":"AMZN","date":"2015-06-23","open":435.59,"high":447.04001,"low":433.69,"close":445.98999,"volume":3245000,"adjusted":445.98999}
{"symbol":"AMZN","date":"2015-06-24","open":444.97,"high":446.47,"low":440.23001,"close":440.84,"volume":2620800,"adjusted":440.84}
{"symbol":"AMZN","date":"2015-06-25","open":438.07001,"high":443.47,"low":436.39002,"close":440.10001,"volume":2237500,"adjusted":440.10001}
{"symbol":"AMZN","date":"2015-06-26","open":441.76001,"high":443.48999,"low":435.06,"close":438.10001,"volume":2624500,"adjusted":438.10001}
{"symbol":"AMZN","date":"2015-06-29","open":434.98001,"high":437,"low":429,"close":429.85998,"volume":2753200,"adjusted":429.85998}
{"symbol":"AMZN","date":"2015-06-30","open":434.20001,"high":435.57001,"low":430.45999,"close":434.09,"volume":2596900,"adjusted":434.09}
{"symbol":"AMZN","date":"2015-07-01","open":439.35001,"high":440,"low":435.57999,"close":437.39002,"volume":1987100,"adjusted":437.39002}
{"symbol":"AMZN","date":"2015-07-02","open":437,"high":438.20001,"low":433.48001,"close":437.70999,"volume":1343400,"adjusted":437.70999}
{"symbol":"AMZN","date":"2015-07-06","open":435.23001,"high":439.73001,"low":433.51999,"close":436.04001,"volume":1903200,"adjusted":436.04001}
{"symbol":"AMZN","date":"2015-07-07","open":435.67999,"high":437.73001,"low":425.57001,"close":436.72,"volume":3454200,"adjusted":436.72}
{"symbol":"AMZN","date":"2015-07-08","open":434.35001,"high":435.98999,"low":428.82999,"close":429.70001,"volume":2383100,"adjusted":429.70001}
{"symbol":"AMZN","date":"2015-07-09","open":434.89999,"high":438.72,"low":434.14999,"close":434.39002,"volume":2262900,"adjusted":434.39002}
{"symbol":"AMZN","date":"2015-07-10","open":440.48999,"high":444.72,"low":439,"close":443.51001,"volume":2401000,"adjusted":443.51001}
{"symbol":"AMZN","date":"2015-07-13","open":448.29001,"high":457.87,"low":447.54001,"close":455.57001,"volume":3956800,"adjusted":455.57001}
{"symbol":"AMZN","date":"2015-07-14","open":462.32001,"high":469.60001,"low":458.16,"close":465.57001,"volume":4736200,"adjusted":465.57001}
{"symbol":"AMZN","date":"2015-07-15","open":463.04001,"high":464.70001,"low":460.20001,"close":461.19,"volume":2987400,"adjusted":461.19}
{"symbol":"AMZN","date":"2015-07-16","open":465.5,"high":475.88,"low":464.79999,"close":475.48001,"volume":4095600,"adjusted":475.48001}
{"symbol":"AMZN","date":"2015-07-17","open":477.70001,"high":485.42001,"low":477.25,"close":483.01001,"volume":4932200,"adjusted":483.01001}
{"symbol":"AMZN","date":"2015-07-20","open":492.57001,"high":493.20001,"low":485.39999,"close":488.10001,"volume":4752500,"adjusted":488.10001}
{"symbol":"AMZN","date":"2015-07-21","open":487.89999,"high":488.88,"low":482.54999,"close":488,"volume":3181800,"adjusted":488}
{"symbol":"AMZN","date":"2015-07-22","open":485.98999,"high":492.5,"low":484.89999,"close":488.26999,"volume":3114900,"adjusted":488.26999}
{"symbol":"AMZN","date":"2015-07-23","open":491.66,"high":491.66,"low":475.70001,"close":482.17999,"volume":9374400,"adjusted":482.17999}
{"symbol":"AMZN","date":"2015-07-24","open":578.98999,"high":580.57001,"low":529.34998,"close":529.41998,"volume":21909400,"adjusted":529.41998}
{"symbol":"AMZN","date":"2015-07-27","open":527.75,"high":544.95001,"low":526.59998,"close":531.40997,"volume":7491000,"adjusted":531.40997}
{"symbol":"AMZN","date":"2015-07-28","open":536,"high":536.39001,"low":523.12,"close":526.03003,"volume":5273100,"adjusted":526.03003}
{"symbol":"AMZN","date":"2015-07-29","open":530.91998,"high":532.96997,"low":525.02002,"close":529,"volume":3752600,"adjusted":529}
{"symbol":"AMZN","date":"2015-07-30","open":527.65002,"high":539.20001,"low":524.28998,"close":536.76001,"volume":3743100,"adjusted":536.76001}
{"symbol":"AMZN","date":"2015-07-31","open":539.09003,"high":542.84003,"low":534.52002,"close":536.15002,"volume":3025600,"adjusted":536.15002}
{"symbol":"AMZN","date":"2015-08-03","open":537.45001,"high":540.44,"low":529.35999,"close":535.03003,"volume":3014200,"adjusted":535.03003}
{"symbol":"AMZN","date":"2015-08-04","open":529.69,"high":536.95001,"low":529.15997,"close":531.90002,"volume":2934600,"adjusted":531.90002}
{"symbol":"AMZN","date":"2015-08-05","open":538.79999,"high":539.14001,"low":534.12,"close":537.01001,"volume":2889400,"adjusted":537.01001}
{"symbol":"AMZN","date":"2015-08-06","open":539.29999,"high":542.73999,"low":527.52002,"close":529.46002,"volume":3820500,"adjusted":529.46002}
{"symbol":"AMZN","date":"2015-08-07","open":529.15997,"high":529.46002,"low":518.21002,"close":522.62,"volume":3969200,"adjusted":522.62}
{"symbol":"AMZN","date":"2015-08-10","open":528.52002,"high":532.28003,"low":523,"close":524,"volume":2615900,"adjusted":524}
{"symbol":"AMZN","date":"2015-08-11","open":523.65002,"high":528.97998,"low":522,"close":527.46002,"volume":2676600,"adjusted":527.46002}
{"symbol":"AMZN","date":"2015-08-12","open":523.75,"high":527.5,"low":513.06,"close":525.90997,"volume":3962300,"adjusted":525.90997}
{"symbol":"AMZN","date":"2015-08-13","open":527.37,"high":534.65997,"low":525.48999,"close":529.65997,"volume":2895200,"adjusted":529.65997}
{"symbol":"AMZN","date":"2015-08-14","open":528.25,"high":534.10999,"low":528.25,"close":531.52002,"volume":1994800,"adjusted":531.52002}
{"symbol":"AMZN","date":"2015-08-17","open":531.28998,"high":538.73999,"low":527.12,"close":535.21997,"volume":2581700,"adjusted":535.21997}
{"symbol":"AMZN","date":"2015-08-18","open":535.03998,"high":539.48999,"low":533,"close":535.02002,"volume":2071300,"adjusted":535.02002}
{"symbol":"AMZN","date":"2015-08-19","open":533.73999,"high":537.25,"low":529,"close":532.91998,"volume":2313500,"adjusted":532.91998}
{"symbol":"AMZN","date":"2015-08-20","open":530.39001,"high":533.25,"low":515.77002,"close":515.78003,"volume":4408000,"adjusted":515.78003}
{"symbol":"AMZN","date":"2015-08-21","open":507.35998,"high":512.33002,"low":494.47,"close":494.47,"volume":6706500,"adjusted":494.47}
{"symbol":"AMZN","date":"2015-08-24","open":463.57999,"high":476.57999,"low":451,"close":463.37,"volume":10097600,"adjusted":463.37}
{"symbol":"AMZN","date":"2015-08-25","open":487.48999,"high":489.44,"low":466.25,"close":466.37,"volume":5679300,"adjusted":466.37}
{"symbol":"AMZN","date":"2015-08-26","open":484.01999,"high":503.72,"low":478.76001,"close":500.76999,"volume":6358600,"adjusted":500.76999}
{"symbol":"AMZN","date":"2015-08-27","open":513.71002,"high":522.69,"low":507.26001,"close":518.37,"volume":6114500,"adjusted":518.37}
{"symbol":"AMZN","date":"2015-08-28","open":517.5,"high":521.5,"low":513.03998,"close":518.01001,"volume":2746700,"adjusted":518.01001}
{"symbol":"AMZN","date":"2015-08-31","open":516.44,"high":519.40997,"low":509.07001,"close":512.89001,"volume":3002300,"adjusted":512.89001}
{"symbol":"AMZN","date":"2015-09-01","open":499.14002,"high":510,"low":493.42999,"close":496.54001,"volume":3864500,"adjusted":496.54001}
{"symbol":"AMZN","date":"2015-09-02","open":505.09,"high":510.85998,"low":497.72,"close":510.54999,"volume":3707100,"adjusted":510.54999}
{"symbol":"AMZN","date":"2015-09-03","open":514.5,"high":515.84003,"low":502.57001,"close":504.72,"volume":3149700,"adjusted":504.72}
{"symbol":"AMZN","date":"2015-09-04","open":497.64999,"high":502.85001,"low":495.64002,"close":499,"volume":2692500,"adjusted":499}
{"symbol":"AMZN","date":"2015-09-08","open":508.69,"high":518.34998,"low":508.51001,"close":517.53998,"volume":3810700,"adjusted":517.53998}
{"symbol":"AMZN","date":"2015-09-09","open":524,"high":529.95001,"low":515.06,"close":516.89001,"volume":4370700,"adjusted":516.89001}
{"symbol":"AMZN","date":"2015-09-10","open":515.15002,"high":526.13,"low":514.78003,"close":522.23999,"volume":2576000,"adjusted":522.23999}
{"symbol":"AMZN","date":"2015-09-11","open":521.07001,"high":529.44,"low":520.60999,"close":529.44,"volume":3227900,"adjusted":529.44}
{"symbol":"AMZN","date":"2015-09-14","open":529.44,"high":532.45001,"low":518.58002,"close":521.38,"volume":3130200,"adjusted":521.38}
{"symbol":"AMZN","date":"2015-09-15","open":523.25,"high":527.91998,"low":517.20001,"close":522.37,"volume":2865900,"adjusted":522.37}
{"symbol":"AMZN","date":"2015-09-16","open":521.97998,"high":528.29999,"low":518.52002,"close":527.39001,"volume":2252800,"adjusted":527.39001}
{"symbol":"AMZN","date":"2015-09-17","open":526.97998,"high":546.96997,"low":526.57001,"close":538.87,"volume":4169500,"adjusted":538.87}
{"symbol":"AMZN","date":"2015-09-18","open":534.62,"high":546.23999,"low":531.34998,"close":540.26001,"volume":6160100,"adjusted":540.26001}
{"symbol":"AMZN","date":"2015-09-21","open":544.33002,"high":549.78003,"low":539.59003,"close":548.39001,"volume":3283300,"adjusted":548.39001}
{"symbol":"AMZN","date":"2015-09-22","open":539.71002,"high":543.54999,"low":532.65997,"close":538.40002,"volume":3841700,"adjusted":538.40002}
{"symbol":"AMZN","date":"2015-09-23","open":538.29999,"high":541.21002,"low":534,"close":536.07001,"volume":2237600,"adjusted":536.07001}
{"symbol":"AMZN","date":"2015-09-24","open":530.54999,"high":534.56,"low":522.87,"close":533.75,"volume":3501000,"adjusted":533.75}
{"symbol":"AMZN","date":"2015-09-25","open":542.57001,"high":542.79999,"low":521.40002,"close":524.25,"volume":4031000,"adjusted":524.25}
{"symbol":"AMZN","date":"2015-09-28","open":520.02002,"high":520.28003,"low":494.32999,"close":504.06,"volume":5434500,"adjusted":504.06}
{"symbol":"AMZN","date":"2015-09-29","open":506,"high":511.48001,"low":490.5,"close":496.07001,"volume":4457500,"adjusted":496.07001}
{"symbol":"AMZN","date":"2015-09-30","open":505.44,"high":512.79999,"low":501.67001,"close":511.89002,"volume":4004700,"adjusted":511.89002}
{"symbol":"AMZN","date":"2015-10-01","open":511,"high":520.79999,"low":506,"close":520.71997,"volume":3768500,"adjusted":520.71997}
{"symbol":"AMZN","date":"2015-10-02","open":512.98999,"high":532.59998,"low":508.10001,"close":532.53998,"volume":4597800,"adjusted":532.53998}
{"symbol":"AMZN","date":"2015-10-05","open":536.98999,"high":545.90997,"low":536,"close":543.67999,"volume":3391400,"adjusted":543.67999}
{"symbol":"AMZN","date":"2015-10-06","open":545.5,"high":551.5,"low":533.33002,"close":537.47998,"volume":4502800,"adjusted":537.47998}
{"symbol":"AMZN","date":"2015-10-07","open":541.78998,"high":542,"low":529,"close":541.94,"volume":3812100,"adjusted":541.94}
{"symbol":"AMZN","date":"2015-10-08","open":536.71002,"high":539.39001,"low":519.89001,"close":533.15997,"volume":4676400,"adjusted":533.15997}
{"symbol":"AMZN","date":"2015-10-09","open":534.47998,"high":541.78998,"low":530.27002,"close":539.79999,"volume":3537400,"adjusted":539.79999}
{"symbol":"AMZN","date":"2015-10-12","open":539.96002,"high":550.82001,"low":539.79999,"close":550.19,"volume":2776100,"adjusted":550.19}
{"symbol":"AMZN","date":"2015-10-13","open":546.26001,"high":553.20001,"low":543.09998,"close":548.90002,"volume":2938000,"adjusted":548.90002}
{"symbol":"AMZN","date":"2015-10-14","open":551.34003,"high":552.25,"low":539.67999,"close":544.83002,"volume":3582100,"adjusted":544.83002}
{"symbol":"AMZN","date":"2015-10-15","open":547.75,"high":563,"low":547,"close":562.44,"volume":4937000,"adjusted":562.44}
{"symbol":"AMZN","date":"2015-10-16","open":565.27002,"high":570.94,"low":560.31,"close":570.76001,"volume":4315800,"adjusted":570.76001}
{"symbol":"AMZN","date":"2015-10-19","open":570.76001,"high":579,"low":567.38,"close":573.15002,"volume":4375400,"adjusted":573.15002}
{"symbol":"AMZN","date":"2015-10-20","open":572,"high":573,"low":555.28003,"close":560.88,"volume":4327900,"adjusted":560.88}
{"symbol":"AMZN","date":"2015-10-21","open":563.87,"high":565.25,"low":552.52002,"close":555.77002,"volume":3343600,"adjusted":555.77002}
{"symbol":"AMZN","date":"2015-10-22","open":562.70001,"high":569.15002,"low":556.66998,"close":563.90997,"volume":7779400,"adjusted":563.90997}
{"symbol":"AMZN","date":"2015-10-23","open":617.67999,"high":619.45001,"low":595.35999,"close":599.03003,"volume":10692700,"adjusted":599.03003}
{"symbol":"AMZN","date":"2015-10-26","open":602.29999,"high":609.84998,"low":596.28998,"close":608.60999,"volume":4269700,"adjusted":608.60999}
{"symbol":"AMZN","date":"2015-10-27","open":608.59998,"high":614.71002,"low":605.53003,"close":611.01001,"volume":3787100,"adjusted":611.01001}
{"symbol":"AMZN","date":"2015-10-28","open":612.29999,"high":617.22998,"low":609.5,"close":617.09998,"volume":3926200,"adjusted":617.09998}
{"symbol":"AMZN","date":"2015-10-29","open":617.70001,"high":627.53998,"low":615.39001,"close":626.54999,"volume":3896000,"adjusted":626.54999}
{"symbol":"AMZN","date":"2015-10-30","open":626.01001,"high":630.71997,"low":625.28003,"close":625.90002,"volume":3874400,"adjusted":625.90002}
{"symbol":"AMZN","date":"2015-11-02","open":627.13,"high":628.63,"low":620.40997,"close":628.34998,"volume":2816500,"adjusted":628.34998}
{"symbol":"AMZN","date":"2015-11-03","open":629.53003,"high":629.89001,"low":622,"close":625.31,"volume":3246900,"adjusted":625.31}
{"symbol":"AMZN","date":"2015-11-04","open":627.76001,"high":645.92999,"low":627.34998,"close":640.95001,"volume":4840500,"adjusted":640.95001}
{"symbol":"AMZN","date":"2015-11-05","open":647.09998,"high":657,"low":643.09003,"close":655.65002,"volume":4723800,"adjusted":655.65002}
{"symbol":"AMZN","date":"2015-11-06","open":655,"high":662.26001,"low":652,"close":659.37,"volume":4092200,"adjusted":659.37}
{"symbol":"AMZN","date":"2015-11-09","open":658.65002,"high":661.96002,"low":647.84998,"close":655.48999,"volume":4048800,"adjusted":655.48999}
{"symbol":"AMZN","date":"2015-11-10","open":651.01001,"high":660,"low":647.26001,"close":659.67999,"volume":3489500,"adjusted":659.67999}
{"symbol":"AMZN","date":"2015-11-11","open":663.25,"high":675.96002,"low":663.25,"close":673.25,"volume":5387300,"adjusted":673.25}
{"symbol":"AMZN","date":"2015-11-12","open":673,"high":675.64001,"low":664.21997,"close":665.59998,"volume":4284700,"adjusted":665.59998}
{"symbol":"AMZN","date":"2015-11-13","open":663.57001,"high":667,"low":640.45001,"close":642.34998,"volume":6261100,"adjusted":642.34998}
{"symbol":"AMZN","date":"2015-11-16","open":640.91998,"high":649.98999,"low":622.28998,"close":647.81,"volume":7435900,"adjusted":647.81}
{"symbol":"AMZN","date":"2015-11-17","open":650.65002,"high":653.25,"low":641,"close":643.29999,"volume":4320200,"adjusted":643.29999}
{"symbol":"AMZN","date":"2015-11-18","open":646.51001,"high":664.88,"low":646.37,"close":663.53998,"volume":4469800,"adjusted":663.53998}
{"symbol":"AMZN","date":"2015-11-19","open":664.98999,"high":672.85999,"low":659,"close":661.27002,"volume":4705200,"adjusted":661.27002}
{"symbol":"AMZN","date":"2015-11-20","open":667.94,"high":668.87,"low":657.57001,"close":668.45001,"volume":3896100,"adjusted":668.45001}
{"symbol":"AMZN","date":"2015-11-23","open":671.5,"high":682.77002,"low":670.12,"close":678.98999,"volume":4385100,"adjusted":678.98999}
{"symbol":"AMZN","date":"2015-11-24","open":674.14001,"high":675.79999,"low":661.21002,"close":671.15002,"volume":4543400,"adjusted":671.15002}
{"symbol":"AMZN","date":"2015-11-25","open":675,"high":679.70001,"low":671.23999,"close":675.34003,"volume":2697900,"adjusted":675.34003}
{"symbol":"AMZN","date":"2015-11-27","open":680.79999,"high":680.98999,"low":672.09998,"close":673.26001,"volume":1966800,"adjusted":673.26001}
{"symbol":"AMZN","date":"2015-11-30","open":675.90002,"high":681.28998,"low":664.59998,"close":664.79999,"volume":5693200,"adjusted":664.79999}
{"symbol":"AMZN","date":"2015-12-01","open":673.75,"high":681,"low":667.85999,"close":679.06,"volume":4751200,"adjusted":679.06}
{"symbol":"AMZN","date":"2015-12-02","open":681,"high":684.82001,"low":674.25,"close":676.01001,"volume":4273500,"adjusted":676.01001}
{"symbol":"AMZN","date":"2015-12-03","open":679.44,"high":682.78998,"low":661.47998,"close":666.25,"volume":5064700,"adjusted":666.25}
{"symbol":"AMZN","date":"2015-12-04","open":666,"high":674.78003,"low":661.40002,"close":672.64001,"volume":4534800,"adjusted":672.64001}
{"symbol":"AMZN","date":"2015-12-07","open":674.73999,"high":675.46002,"low":660.5,"close":669.83002,"volume":3732800,"adjusted":669.83002}
{"symbol":"AMZN","date":"2015-12-08","open":663.13,"high":679.98999,"low":659.78998,"close":677.33002,"volume":3651900,"adjusted":677.33002}
{"symbol":"AMZN","date":"2015-12-09","open":678,"high":679,"low":655.67999,"close":664.78998,"volume":5158200,"adjusted":664.78998}
{"symbol":"AMZN","date":"2015-12-10","open":665.59003,"high":668.53003,"low":659.56,"close":662.32001,"volume":3440200,"adjusted":662.32001}
{"symbol":"AMZN","date":"2015-12-11","open":651.22998,"high":657.88,"low":639.62,"close":640.15002,"volume":5474400,"adjusted":640.15002}
{"symbol":"AMZN","date":"2015-12-14","open":641.75,"high":658.59003,"low":635.27002,"close":657.90997,"volume":4329700,"adjusted":657.90997}
{"symbol":"AMZN","date":"2015-12-15","open":665.03003,"high":671.5,"low":657.34998,"close":658.64001,"volume":4753400,"adjusted":658.64001}
{"symbol":"AMZN","date":"2015-12-16","open":663.56,"high":677.34998,"low":659.32001,"close":675.77002,"volume":3964500,"adjusted":675.77002}
{"symbol":"AMZN","date":"2015-12-17","open":680,"high":682.5,"low":670.65002,"close":670.65002,"volume":3681600,"adjusted":670.65002}
{"symbol":"AMZN","date":"2015-12-18","open":668.65002,"high":676.84003,"low":664.13,"close":664.14001,"volume":6841300,"adjusted":664.14001}
{"symbol":"AMZN","date":"2015-12-21","open":668.5,"high":669.90002,"low":658.92999,"close":664.51001,"volume":3250900,"adjusted":664.51001}
{"symbol":"AMZN","date":"2015-12-22","open":666.83002,"high":668.48999,"low":659.26001,"close":663.15002,"volume":2667800,"adjusted":663.15002}
{"symbol":"AMZN","date":"2015-12-23","open":666.5,"high":666.59998,"low":656.63,"close":663.70001,"volume":2722900,"adjusted":663.70001}
{"symbol":"AMZN","date":"2015-12-24","open":663.34998,"high":664.67999,"low":660.59998,"close":662.78998,"volume":1091200,"adjusted":662.78998}
{"symbol":"AMZN","date":"2015-12-28","open":665.56,"high":675.5,"low":665.5,"close":675.20001,"volume":3783600,"adjusted":675.20001}
{"symbol":"AMZN","date":"2015-12-29","open":677.97998,"high":696.44,"low":677.89001,"close":693.96997,"volume":5735000,"adjusted":693.96997}
{"symbol":"AMZN","date":"2015-12-30","open":691.89001,"high":695.48999,"low":686.38,"close":689.07001,"volume":3519000,"adjusted":689.07001}
{"symbol":"AMZN","date":"2015-12-31","open":686.08002,"high":687.75,"low":675.89001,"close":675.89001,"volume":3718200,"adjusted":675.89001}
{"symbol":"AMZN","date":"2016-01-04","open":656.28998,"high":657.71997,"low":627.51001,"close":636.98999,"volume":9314500,"adjusted":636.98999}
{"symbol":"AMZN","date":"2016-01-05","open":646.85999,"high":646.90997,"low":627.65002,"close":633.78998,"volume":5822600,"adjusted":633.78998}
{"symbol":"AMZN","date":"2016-01-06","open":622,"high":639.78998,"low":620.31,"close":632.65002,"volume":5329200,"adjusted":632.65002}
{"symbol":"AMZN","date":"2016-01-07","open":621.79999,"high":630,"low":605.21002,"close":607.94,"volume":7074900,"adjusted":607.94}
{"symbol":"AMZN","date":"2016-01-08","open":619.65997,"high":624.14001,"low":606,"close":607.04999,"volume":5512900,"adjusted":607.04999}
{"symbol":"AMZN","date":"2016-01-11","open":612.47998,"high":619.84998,"low":598.57001,"close":617.73999,"volume":4891600,"adjusted":617.73999}
{"symbol":"AMZN","date":"2016-01-12","open":625.25,"high":625.98999,"low":612.23999,"close":617.89001,"volume":4724100,"adjusted":617.89001}
{"symbol":"AMZN","date":"2016-01-13","open":620.88,"high":620.88,"low":579.15997,"close":581.81,"volume":7655200,"adjusted":581.81}
{"symbol":"AMZN","date":"2016-01-14","open":580.25,"high":602.25,"low":569.88,"close":593,"volume":7238000,"adjusted":593}
{"symbol":"AMZN","date":"2016-01-15","open":572.23999,"high":584.62,"low":565.29999,"close":570.17999,"volume":7754500,"adjusted":570.17999}
{"symbol":"AMZN","date":"2016-01-19","open":577.09003,"high":584,"low":566.45001,"close":574.47998,"volume":4807200,"adjusted":574.47998}
{"symbol":"AMZN","date":"2016-01-20","open":564.35999,"high":578.45001,"low":547.17999,"close":571.77002,"volume":7966400,"adjusted":571.77002}
{"symbol":"AMZN","date":"2016-01-21","open":573.58002,"high":588.81,"low":568.21997,"close":575.02002,"volume":4952200,"adjusted":575.02002}
{"symbol":"AMZN","date":"2016-01-22","open":588.72998,"high":600.09998,"low":584.10999,"close":596.38,"volume":5120100,"adjusted":596.38}
{"symbol":"AMZN","date":"2016-01-25","open":597.98999,"high":608.5,"low":594.56,"close":596.53003,"volume":4396100,"adjusted":596.53003}
{"symbol":"AMZN","date":"2016-01-26","open":603.45001,"high":604.5,"low":590.38,"close":601.25,"volume":3765700,"adjusted":601.25}
{"symbol":"AMZN","date":"2016-01-27","open":601.98999,"high":603.39001,"low":578.78003,"close":583.34998,"volume":5152900,"adjusted":583.34998}
{"symbol":"AMZN","date":"2016-01-28","open":608.37,"high":638.06,"low":597.54999,"close":635.34998,"volume":14015200,"adjusted":635.34998}
{"symbol":"AMZN","date":"2016-01-29","open":571.97998,"high":593,"low":570,"close":587,"volume":14677600,"adjusted":587}
{"symbol":"AMZN","date":"2016-02-01","open":578.15002,"high":581.79999,"low":570.31,"close":574.81,"volume":6355100,"adjusted":574.81}
{"symbol":"AMZN","date":"2016-02-02","open":570,"high":571.56,"low":550.09003,"close":552.09998,"volume":6312000,"adjusted":552.09998}
{"symbol":"AMZN","date":"2016-02-03","open":553.5,"high":556,"low":521.90002,"close":531.07001,"volume":10048700,"adjusted":531.07001}
{"symbol":"AMZN","date":"2016-02-04","open":525,"high":538.98999,"low":519.21997,"close":536.26001,"volume":6199100,"adjusted":536.26001}
{"symbol":"AMZN","date":"2016-02-05","open":529.28003,"high":529.45001,"low":499.19,"close":502.13,"volume":9708900,"adjusted":502.13}
{"symbol":"AMZN","date":"2016-02-08","open":486.47,"high":493.5,"low":475.20999,"close":488.10001,"volume":9825500,"adjusted":488.10001}
{"symbol":"AMZN","date":"2016-02-09","open":478.01001,"high":498.38,"low":474,"close":482.07001,"volume":7077900,"adjusted":482.07001}
{"symbol":"AMZN","date":"2016-02-10","open":491.76001,"high":504.66,"low":486,"close":490.48001,"volume":6786200,"adjusted":490.48001}
{"symbol":"AMZN","date":"2016-02-11","open":491.17001,"high":509.29999,"low":484,"close":503.82001,"volume":7397400,"adjusted":503.82001}
{"symbol":"AMZN","date":"2016-02-12","open":510.70001,"high":516.75,"low":501.48999,"close":507.07999,"volume":5384800,"adjusted":507.07999}
{"symbol":"AMZN","date":"2016-02-16","open":519.47998,"high":524.45001,"low":511.66,"close":521.09998,"volume":5118500,"adjusted":521.09998}
{"symbol":"AMZN","date":"2016-02-17","open":528.73999,"high":537.47998,"low":519.39001,"close":534.09998,"volume":4824000,"adjusted":534.09998}
{"symbol":"AMZN","date":"2016-02-18","open":541.19,"high":541.20001,"low":523.72998,"close":525,"volume":4735000,"adjusted":525}
{"symbol":"AMZN","date":"2016-02-19","open":520.71002,"high":535.95001,"low":515.34998,"close":534.90002,"volume":4974700,"adjusted":534.90002}
{"symbol":"AMZN","date":"2016-02-22","open":542.20001,"high":560.65002,"low":541.08002,"close":559.5,"volume":5566600,"adjusted":559.5}
{"symbol":"AMZN","date":"2016-02-23","open":555.54999,"high":556.90997,"low":545.33002,"close":552.94,"volume":4050800,"adjusted":552.94}
{"symbol":"AMZN","date":"2016-02-24","open":545.75,"high":554.27002,"low":533.15002,"close":554.03998,"volume":6231700,"adjusted":554.03998}
{"symbol":"AMZN","date":"2016-02-25","open":555.52002,"high":559.39001,"low":545.28998,"close":555.15002,"volume":4525500,"adjusted":555.15002}
{"symbol":"AMZN","date":"2016-02-26","open":560.12,"high":562.5,"low":553.16998,"close":555.22998,"volume":4877000,"adjusted":555.22998}
{"symbol":"AMZN","date":"2016-02-29","open":554,"high":564.81,"low":552.51001,"close":552.52002,"volume":4145400,"adjusted":552.52002}
{"symbol":"AMZN","date":"2016-03-01","open":556.28998,"high":579.25,"low":556,"close":579.03998,"volume":5038500,"adjusted":579.03998}
{"symbol":"AMZN","date":"2016-03-02","open":581.75,"high":585,"low":573.70001,"close":580.21002,"volume":4582200,"adjusted":580.21002}
{"symbol":"AMZN","date":"2016-03-03","open":577.96002,"high":579.87,"low":573.10999,"close":577.48999,"volume":2741300,"adjusted":577.48999}
{"symbol":"AMZN","date":"2016-03-04","open":581.07001,"high":581.40002,"low":571.07001,"close":575.14001,"volume":3416500,"adjusted":575.14001}
{"symbol":"AMZN","date":"2016-03-07","open":573.53998,"high":573.63,"low":555.54999,"close":562.79999,"volume":4926900,"adjusted":562.79999}
{"symbol":"AMZN","date":"2016-03-08","open":557.87,"high":571.34998,"low":554.73999,"close":560.26001,"volume":4730000,"adjusted":560.26001}
{"symbol":"AMZN","date":"2016-03-09","open":559.56,"high":560.34998,"low":550.13,"close":559.46997,"volume":4377300,"adjusted":559.46997}
{"symbol":"AMZN","date":"2016-03-10","open":566.73999,"high":567,"low":547.90002,"close":558.92999,"volume":3919900,"adjusted":558.92999}
{"symbol":"AMZN","date":"2016-03-11","open":566.95001,"high":570.06,"low":562.72998,"close":569.60999,"volume":3771300,"adjusted":569.60999}
{"symbol":"AMZN","date":"2016-03-14","open":567,"high":576.89001,"low":563.04999,"close":573.37,"volume":3454200,"adjusted":573.37}
{"symbol":"AMZN","date":"2016-03-15","open":571,"high":581.52002,"low":567,"close":577.02002,"volume":3876800,"adjusted":577.02002}
{"symbol":"AMZN","date":"2016-03-16","open":576.64001,"high":581.32001,"low":571.14001,"close":574.27002,"volume":3537700,"adjusted":574.27002}
{"symbol":"AMZN","date":"2016-03-17","open":569.51001,"high":571.40002,"low":555.01001,"close":559.44,"volume":5928100,"adjusted":559.44}
{"symbol":"AMZN","date":"2016-03-18","open":560.94,"high":562.33002,"low":546.09003,"close":552.08002,"volume":7296900,"adjusted":552.08002}
{"symbol":"AMZN","date":"2016-03-21","open":548.90997,"high":555.23999,"low":538.58002,"close":553.97998,"volume":5155700,"adjusted":553.97998}
{"symbol":"AMZN","date":"2016-03-22","open":545.10999,"high":562.76001,"low":545.04999,"close":560.47998,"volume":4000600,"adjusted":560.47998}
{"symbol":"AMZN","date":"2016-03-23","open":561,"high":572.47998,"low":558.09998,"close":569.63,"volume":3983700,"adjusted":569.63}
{"symbol":"AMZN","date":"2016-03-24","open":567.10999,"high":583.54999,"low":567.08002,"close":582.95001,"volume":5185500,"adjusted":582.95001}
{"symbol":"AMZN","date":"2016-03-28","open":584.40002,"high":584.75,"low":575.56,"close":579.87,"volume":3121500,"adjusted":579.87}
{"symbol":"AMZN","date":"2016-03-29","open":580.15002,"high":595.84998,"low":576.5,"close":593.85999,"volume":4392600,"adjusted":593.85999}
{"symbol":"AMZN","date":"2016-03-30","open":596.71002,"high":603.23999,"low":595,"close":598.69,"volume":3890500,"adjusted":598.69}
{"symbol":"AMZN","date":"2016-03-31","open":599.28003,"high":600.75,"low":592.21002,"close":593.64001,"volume":2681800,"adjusted":593.64001}
{"symbol":"AMZN","date":"2016-04-01","open":590.48999,"high":599.03003,"low":588.29999,"close":598.5,"volume":2917400,"adjusted":598.5}
{"symbol":"AMZN","date":"2016-04-04","open":599,"high":599.5,"low":590.54999,"close":593.19,"volume":2470800,"adjusted":593.19}
{"symbol":"AMZN","date":"2016-04-05","open":590.77002,"high":593.46997,"low":585.25,"close":586.14001,"volume":2308900,"adjusted":586.14001}
{"symbol":"AMZN","date":"2016-04-06","open":587.52002,"high":602.39001,"low":587.5,"close":602.08002,"volume":2849900,"adjusted":602.08002}
{"symbol":"AMZN","date":"2016-04-07","open":598.76001,"high":599.59998,"low":589.08002,"close":591.42999,"volume":3189000,"adjusted":591.42999}
{"symbol":"AMZN","date":"2016-04-08","open":594.32001,"high":597.85999,"low":589,"close":594.59998,"volume":2591900,"adjusted":594.59998}
{"symbol":"AMZN","date":"2016-04-11","open":596.14001,"high":604,"low":594.90997,"close":595.92999,"volume":2704300,"adjusted":595.92999}
{"symbol":"AMZN","date":"2016-04-12","open":598.40002,"high":604.06,"low":592.31,"close":603.16998,"volume":2641100,"adjusted":603.16998}
{"symbol":"AMZN","date":"2016-04-13","open":607.67999,"high":616.81,"low":605.28998,"close":614.82001,"volume":4228300,"adjusted":614.82001}
{"symbol":"AMZN","date":"2016-04-14","open":615.07001,"high":624.38,"low":615.07001,"close":620.75,"volume":3512100,"adjusted":620.75}
{"symbol":"AMZN","date":"2016-04-15","open":621.91998,"high":626.77002,"low":618.10999,"close":625.89001,"volume":2887700,"adjusted":625.89001}
{"symbol":"AMZN","date":"2016-04-18","open":625.34998,"high":637.64001,"low":624.96002,"close":635.34998,"volume":4336400,"adjusted":635.34998}
{"symbol":"AMZN","date":"2016-04-19","open":637.14001,"high":638.01001,"low":620.79999,"close":627.90002,"volume":4055900,"adjusted":627.90002}
{"symbol":"AMZN","date":"2016-04-20","open":630,"high":636.54999,"low":623,"close":632.98999,"volume":2609400,"adjusted":632.98999}
{"symbol":"AMZN","date":"2016-04-21","open":631,"high":637.82001,"low":628.5,"close":631,"volume":2596300,"adjusted":631}
{"symbol":"AMZN","date":"2016-04-22","open":624.46997,"high":628.25,"low":611.56,"close":620.5,"volume":5083900,"adjusted":620.5}
{"symbol":"AMZN","date":"2016-04-25","open":616.60999,"high":626.97998,"low":616.25,"close":626.20001,"volume":2682900,"adjusted":626.20001}
{"symbol":"AMZN","date":"2016-04-26","open":626.16998,"high":626.75,"low":614.88,"close":616.88,"volume":2521400,"adjusted":616.88}
{"symbol":"AMZN","date":"2016-04-27","open":611.79999,"high":615.95001,"low":601.28003,"close":606.57001,"volume":4068800,"adjusted":606.57001}
{"symbol":"AMZN","date":"2016-04-28","open":615.53998,"high":626.79999,"low":599.20001,"close":602,"volume":7872600,"adjusted":602}
{"symbol":"AMZN","date":"2016-04-29","open":666,"high":669.97998,"low":654,"close":659.59003,"volume":10310700,"adjusted":659.59003}
{"symbol":"AMZN","date":"2016-05-02","open":663.91998,"high":685.5,"low":662.03003,"close":683.84998,"volume":6578500,"adjusted":683.84998}
{"symbol":"AMZN","date":"2016-05-03","open":677.35999,"high":680.29999,"low":670.42999,"close":671.32001,"volume":4923400,"adjusted":671.32001}
{"symbol":"AMZN","date":"2016-05-04","open":662.59003,"high":674,"low":662.14001,"close":670.90002,"volume":4635500,"adjusted":670.90002}
{"symbol":"AMZN","date":"2016-05-05","open":673.31,"high":676.48999,"low":656,"close":659.09003,"volume":4884100,"adjusted":659.09003}
{"symbol":"AMZN","date":"2016-05-06","open":656.04999,"high":676.95001,"low":656.01001,"close":673.95001,"volume":4347200,"adjusted":673.95001}
{"symbol":"AMZN","date":"2016-05-09","open":673.95001,"high":686.97998,"low":671.40997,"close":679.75,"volume":3982200,"adjusted":679.75}
{"symbol":"AMZN","date":"2016-05-10","open":694,"high":704.54999,"low":693.5,"close":703.07001,"volume":6105600,"adjusted":703.07001}
{"symbol":"AMZN","date":"2016-05-11","open":705.78998,"high":719,"low":701.65002,"close":713.22998,"volume":7338200,"adjusted":713.22998}
{"symbol":"AMZN","date":"2016-05-12","open":717.38,"high":722.45001,"low":711.51001,"close":717.92999,"volume":5048200,"adjusted":717.92999}
{"symbol":"AMZN","date":"2016-05-13","open":714.64001,"high":719.25,"low":706.51001,"close":709.91998,"volume":4763400,"adjusted":709.91998}
{"symbol":"AMZN","date":"2016-05-16","open":710.13,"high":713.25,"low":700.28003,"close":710.65997,"volume":5432900,"adjusted":710.65997}
{"symbol":"AMZN","date":"2016-05-17","open":709.90002,"high":714.46997,"low":693.90997,"close":695.27002,"volume":5121400,"adjusted":695.27002}
{"symbol":"AMZN","date":"2016-05-18","open":689.56,"high":702.53998,"low":688.76001,"close":697.45001,"volume":4283200,"adjusted":697.45001}
{"symbol":"AMZN","date":"2016-05-19","open":691.88,"high":699.40002,"low":689.56,"close":698.52002,"volume":3025600,"adjusted":698.52002}
{"symbol":"AMZN","date":"2016-05-20","open":701.04999,"high":707.23999,"low":700,"close":702.79999,"volume":2916200,"adjusted":702.79999}
{"symbol":"AMZN","date":"2016-05-23","open":704.25,"high":706,"low":696.41998,"close":696.75,"volume":2595100,"adjusted":696.75}
{"symbol":"AMZN","date":"2016-05-24","open":698.01001,"high":707.5,"low":698,"close":704.20001,"volume":3033800,"adjusted":704.20001}
{"symbol":"AMZN","date":"2016-05-25","open":708,"high":710.85999,"low":705.52002,"close":708.34998,"volume":3267700,"adjusted":708.34998}
{"symbol":"AMZN","date":"2016-05-26","open":708.33002,"high":715,"low":707.28998,"close":714.90997,"volume":2446700,"adjusted":714.90997}
{"symbol":"AMZN","date":"2016-05-27","open":715,"high":716.59998,"low":711.09998,"close":712.23999,"volume":2246400,"adjusted":712.23999}
{"symbol":"AMZN","date":"2016-05-31","open":712.33002,"high":724.22998,"low":711.32001,"close":722.78998,"volume":3618300,"adjusted":722.78998}
{"symbol":"AMZN","date":"2016-06-01","open":720.90002,"high":726.42999,"low":718.21997,"close":719.44,"volume":3263100,"adjusted":719.44}
{"symbol":"AMZN","date":"2016-06-02","open":720.96997,"high":728.28003,"low":715.5,"close":728.23999,"volume":3026600,"adjusted":728.23999}
{"symbol":"AMZN","date":"2016-06-03","open":726.73999,"high":727,"low":718.42999,"close":725.53998,"volume":3367300,"adjusted":725.53998}
{"symbol":"AMZN","date":"2016-06-06","open":726.5,"high":731.5,"low":724.41998,"close":726.72998,"volume":2704800,"adjusted":726.72998}
{"symbol":"AMZN","date":"2016-06-07","open":729.89001,"high":730,"low":720.54999,"close":723.73999,"volume":2732500,"adjusted":723.73999}
{"symbol":"AMZN","date":"2016-06-08","open":726.40002,"high":729.41998,"low":721.59998,"close":726.64001,"volume":2223400,"adjusted":726.64001}
{"symbol":"AMZN","date":"2016-06-09","open":723.09998,"high":728.90997,"low":722.29999,"close":727.65002,"volume":2170300,"adjusted":727.65002}
{"symbol":"AMZN","date":"2016-06-10","open":722.34998,"high":724.97998,"low":714.21002,"close":717.90997,"volume":3425700,"adjusted":717.90997}
{"symbol":"AMZN","date":"2016-06-13","open":714.01001,"high":721.98999,"low":711.15997,"close":715.23999,"volume":3352200,"adjusted":715.23999}
{"symbol":"AMZN","date":"2016-06-14","open":712.33002,"high":720.81,"low":712.27002,"close":719.29999,"volume":2506900,"adjusted":719.29999}
{"symbol":"AMZN","date":"2016-06-15","open":722,"high":722.56,"low":713.34998,"close":714.26001,"volume":2709400,"adjusted":714.26001}
{"symbol":"AMZN","date":"2016-06-16","open":712.04999,"high":718,"low":705.29999,"close":717.51001,"volume":3098000,"adjusted":717.51001}
{"symbol":"AMZN","date":"2016-06-17","open":718.19,"high":718.20001,"low":699.17999,"close":706.39001,"volume":5897800,"adjusted":706.39001}
{"symbol":"AMZN","date":"2016-06-20","open":713.5,"high":721.31,"low":710.81,"close":714.01001,"volume":3677200,"adjusted":714.01001}
{"symbol":"AMZN","date":"2016-06-21","open":715.71997,"high":718.40002,"low":712.71997,"close":715.82001,"volume":2137500,"adjusted":715.82001}
{"symbol":"AMZN","date":"2016-06-22","open":716.58002,"high":717,"low":707.57001,"close":710.59998,"volume":2260500,"adjusted":710.59998}
{"symbol":"AMZN","date":"2016-06-23","open":715.5,"high":722.12,"low":712.5,"close":722.08002,"volume":2825000,"adjusted":722.08002}
{"symbol":"AMZN","date":"2016-06-24","open":693,"high":712.53003,"low":692.20001,"close":698.96002,"volume":7632500,"adjusted":698.96002}
{"symbol":"AMZN","date":"2016-06-27","open":692.01001,"high":696.82001,"low":682.12,"close":691.35999,"volume":5568000,"adjusted":691.35999}
{"symbol":"AMZN","date":"2016-06-28","open":700,"high":708,"low":698.16998,"close":707.95001,"volume":4037000,"adjusted":707.95001}
{"symbol":"AMZN","date":"2016-06-29","open":715.75,"high":719.5,"low":713.53998,"close":715.59998,"volume":3070100,"adjusted":715.59998}
{"symbol":"AMZN","date":"2016-06-30","open":717.20001,"high":719.37,"low":712.53998,"close":715.62,"volume":2855100,"adjusted":715.62}
{"symbol":"AMZN","date":"2016-07-01","open":717.32001,"high":728,"low":716.53998,"close":725.67999,"volume":2920400,"adjusted":725.67999}
{"symbol":"AMZN","date":"2016-07-05","open":722.79999,"high":729.56,"low":719.60999,"close":728.09998,"volume":2431400,"adjusted":728.09998}
{"symbol":"AMZN","date":"2016-07-06","open":725.71002,"high":737.77002,"low":722.58002,"close":737.60999,"volume":3938200,"adjusted":737.60999}
{"symbol":"AMZN","date":"2016-07-07","open":739.33002,"high":739.54999,"low":731.63,"close":736.57001,"volume":2945800,"adjusted":736.57001}
{"symbol":"AMZN","date":"2016-07-08","open":740.14001,"high":746.09998,"low":738,"close":745.81,"volume":3429200,"adjusted":745.81}
{"symbol":"AMZN","date":"2016-07-11","open":750,"high":755.90002,"low":747,"close":753.78003,"volume":3195300,"adjusted":753.78003}
{"symbol":"AMZN","date":"2016-07-12","open":756.85999,"high":757.34003,"low":740.33002,"close":748.21002,"volume":5623700,"adjusted":748.21002}
{"symbol":"AMZN","date":"2016-07-13","open":746.76001,"high":756.87,"low":741.25,"close":742.63,"volume":4142300,"adjusted":742.63}
{"symbol":"AMZN","date":"2016-07-14","open":748.85999,"high":749.03998,"low":739.02002,"close":741.20001,"volume":2390500,"adjusted":741.20001}
{"symbol":"AMZN","date":"2016-07-15","open":746.54999,"high":746.54999,"low":734.04999,"close":735.44,"volume":3121400,"adjusted":735.44}
{"symbol":"AMZN","date":"2016-07-18","open":735.48999,"high":741.59998,"low":728.71997,"close":736.07001,"volume":2954900,"adjusted":736.07001}
{"symbol":"AMZN","date":"2016-07-19","open":732.5,"high":743.33002,"low":732.31,"close":739.95001,"volume":2216800,"adjusted":739.95001}
{"symbol":"AMZN","date":"2016-07-20","open":744,"high":746.25,"low":740.70001,"close":745.71997,"volume":2214000,"adjusted":745.71997}
{"symbol":"AMZN","date":"2016-07-21","open":747.5,"high":749.35999,"low":742.78998,"close":744.42999,"volume":2317100,"adjusted":744.42999}
{"symbol":"AMZN","date":"2016-07-22","open":747.78998,"high":751.28003,"low":743.53003,"close":744.85999,"volume":2277700,"adjusted":744.85999}
{"symbol":"AMZN","date":"2016-07-25","open":746.54999,"high":748.5,"low":735.34998,"close":739.60999,"volume":2679300,"adjusted":739.60999}
{"symbol":"AMZN","date":"2016-07-26","open":742.71002,"high":743.13,"low":732.75,"close":735.59003,"volume":2529700,"adjusted":735.59003}
{"symbol":"AMZN","date":"2016-07-27","open":737.96997,"high":740.94,"low":733.85999,"close":736.66998,"volume":2913100,"adjusted":736.66998}
{"symbol":"AMZN","date":"2016-07-28","open":745.97998,"high":753.35999,"low":739.70001,"close":752.60999,"volume":7617600,"adjusted":752.60999}
{"symbol":"AMZN","date":"2016-07-29","open":765,"high":766,"low":755,"close":758.81,"volume":6777100,"adjusted":758.81}
{"symbol":"AMZN","date":"2016-08-01","open":759.87,"high":770.5,"low":757.06,"close":767.73999,"volume":3578200,"adjusted":767.73999}
{"symbol":"AMZN","date":"2016-08-02","open":763.81,"high":765.01001,"low":757.02002,"close":760.58002,"volume":3603300,"adjusted":760.58002}
{"symbol":"AMZN","date":"2016-08-03","open":757.06,"high":758.89001,"low":752.25,"close":754.64001,"volume":3581500,"adjusted":754.64001}
{"symbol":"AMZN","date":"2016-08-04","open":753.70001,"high":765,"low":750.34998,"close":760.77002,"volume":3178200,"adjusted":760.77002}
{"symbol":"AMZN","date":"2016-08-05","open":764.81,"high":768.46997,"low":763.09003,"close":765.97998,"volume":2704400,"adjusted":765.97998}
{"symbol":"AMZN","date":"2016-08-08","open":766.81,"high":767,"low":761.02002,"close":766.56,"volume":1986300,"adjusted":766.56}
{"symbol":"AMZN","date":"2016-08-09","open":767.39001,"high":772.59998,"low":766.90002,"close":768.31,"volume":1876100,"adjusted":768.31}
{"symbol":"AMZN","date":"2016-08-10","open":769.79999,"high":772.09998,"low":766.19,"close":768.56,"volume":1604300,"adjusted":768.56}
{"symbol":"AMZN","date":"2016-08-11","open":769.94,"high":773.75,"low":769.12,"close":771.23999,"volume":2019700,"adjusted":771.23999}
{"symbol":"AMZN","date":"2016-08-12","open":768.46002,"high":773.15002,"low":768.41998,"close":772.56,"volume":1563300,"adjusted":772.56}
{"symbol":"AMZN","date":"2016-08-15","open":771.90002,"high":772.03998,"low":767.71002,"close":768.48999,"volume":2118500,"adjusted":768.48999}
{"symbol":"AMZN","date":"2016-08-16","open":768.62,"high":768.72998,"low":763.82001,"close":764.03998,"volume":1604600,"adjusted":764.03998}
{"symbol":"AMZN","date":"2016-08-17","open":764.40997,"high":765.21997,"low":759.20001,"close":764.63,"volume":1891100,"adjusted":764.63}
{"symbol":"AMZN","date":"2016-08-18","open":764,"high":765.16998,"low":760.59998,"close":764.46002,"volume":1458800,"adjusted":764.46002}
{"symbol":"AMZN","date":"2016-08-19","open":761.90002,"high":762.48999,"low":756.89001,"close":757.31,"volume":2343200,"adjusted":757.31}
{"symbol":"AMZN","date":"2016-08-22","open":757.5,"high":759.84998,"low":752.09998,"close":759.47998,"volume":1679300,"adjusted":759.47998}
{"symbol":"AMZN","date":"2016-08-23","open":763.31,"high":764.70001,"low":761,"close":762.45001,"volume":1524100,"adjusted":762.45001}
{"symbol":"AMZN","date":"2016-08-24","open":763,"high":763.40997,"low":755.35999,"close":757.25,"volume":1744100,"adjusted":757.25}
{"symbol":"AMZN","date":"2016-08-25","open":756,"high":760.56,"low":754.73999,"close":759.21997,"volume":1623000,"adjusted":759.21997}
{"symbol":"AMZN","date":"2016-08-26","open":760.04999,"high":770,"low":759.79999,"close":769,"volume":2776800,"adjusted":769}
{"symbol":"AMZN","date":"2016-08-29","open":768.71997,"high":774.97998,"low":768.59998,"close":771.28998,"volume":2198600,"adjusted":771.28998}
{"symbol":"AMZN","date":"2016-08-30","open":771.04999,"high":771.84003,"low":765.56,"close":767.58002,"volume":1709200,"adjusted":767.58002}
{"symbol":"AMZN","date":"2016-08-31","open":766.59998,"high":769.64001,"low":764,"close":769.15997,"volume":1633800,"adjusted":769.15997}
{"symbol":"AMZN","date":"2016-09-01","open":770.90002,"high":772.03998,"low":766.75,"close":770.62,"volume":1792300,"adjusted":770.62}
{"symbol":"AMZN","date":"2016-09-02","open":774.10999,"high":776,"low":771.70001,"close":772.44,"volume":2181800,"adjusted":772.44}
{"symbol":"AMZN","date":"2016-09-06","open":774.03998,"high":789.47998,"low":770.21997,"close":788.87,"volume":3719800,"adjusted":788.87}
{"symbol":"AMZN","date":"2016-09-07","open":789.53003,"high":790.78998,"low":784.33002,"close":784.47998,"volume":2424600,"adjusted":784.47998}
{"symbol":"AMZN","date":"2016-09-08","open":783.89001,"high":786.5,"low":781.44,"close":784.06,"volume":2030500,"adjusted":784.06}
{"symbol":"AMZN","date":"2016-09-09","open":779.35999,"high":781,"low":760.10999,"close":760.14001,"volume":4257300,"adjusted":760.14001}
{"symbol":"AMZN","date":"2016-09-12","open":757.34998,"high":772.65997,"low":756,"close":771.48999,"volume":3124700,"adjusted":771.48999}
{"symbol":"AMZN","date":"2016-09-13","open":768.77002,"high":769.89001,"low":759.04999,"close":761.01001,"volume":3117200,"adjusted":761.01001}
{"symbol":"AMZN","date":"2016-09-14","open":762.20001,"high":767.5,"low":758.84998,"close":761.09003,"volume":2523000,"adjusted":761.09003}
{"symbol":"AMZN","date":"2016-09-15","open":762,"high":770.87,"low":757.58002,"close":769.69,"volume":3034000,"adjusted":769.69}
{"symbol":"AMZN","date":"2016-09-16","open":773.28003,"high":780.46002,"low":771.65997,"close":778.52002,"volume":5499200,"adjusted":778.52002}
{"symbol":"AMZN","date":"2016-09-19","open":779.96997,"high":781.94,"low":771,"close":775.09998,"volume":2297200,"adjusted":775.09998}
{"symbol":"AMZN","date":"2016-09-20","open":776,"high":781.37,"low":776,"close":780.21997,"volume":1937200,"adjusted":780.21997}
{"symbol":"AMZN","date":"2016-09-21","open":783.25,"high":790.69,"low":779.01001,"close":789.73999,"volume":2718600,"adjusted":789.73999}
{"symbol":"AMZN","date":"2016-09-22","open":794.27002,"high":805.89001,"low":794.27002,"close":804.70001,"volume":4078900,"adjusted":804.70001}
{"symbol":"AMZN","date":"2016-09-23","open":803.13,"high":807.75,"low":802.12,"close":805.75,"volume":2353500,"adjusted":805.75}
{"symbol":"AMZN","date":"2016-09-26","open":801.79999,"high":805.92999,"low":797.15002,"close":799.15997,"volume":2651400,"adjusted":799.15997}
{"symbol":"AMZN","date":"2016-09-27","open":801.84998,"high":816.64001,"low":801.10999,"close":816.10999,"volume":3819600,"adjusted":816.10999}
{"symbol":"AMZN","date":"2016-09-28","open":818,"high":830.14001,"low":817.03003,"close":828.71997,"volume":4422100,"adjusted":828.71997}
{"symbol":"AMZN","date":"2016-09-29","open":828.26001,"high":837.5,"low":824.63,"close":829.04999,"volume":4922200,"adjusted":829.04999}
{"symbol":"AMZN","date":"2016-09-30","open":832.60999,"high":839.95001,"low":832.40002,"close":837.31,"volume":4430600,"adjusted":837.31}
{"symbol":"AMZN","date":"2016-10-03","open":836,"high":839.85999,"low":831.25,"close":836.73999,"volume":2769400,"adjusted":836.73999}
{"symbol":"AMZN","date":"2016-10-04","open":840.90997,"high":842.37,"low":830.26001,"close":834.03003,"volume":2950300,"adjusted":834.03003}
{"symbol":"AMZN","date":"2016-10-05","open":838,"high":845.66998,"low":836.12,"close":844.35999,"volume":3469100,"adjusted":844.35999}
{"symbol":"AMZN","date":"2016-10-06","open":843.70001,"high":847.21002,"low":840.59998,"close":841.65997,"volume":2684000,"adjusted":841.65997}
{"symbol":"AMZN","date":"2016-10-07","open":845.78998,"high":845.95001,"low":837.45001,"close":839.42999,"volume":2426200,"adjusted":839.42999}
{"symbol":"AMZN","date":"2016-10-10","open":843.25,"high":845.20001,"low":840.27002,"close":841.71002,"volume":1827100,"adjusted":841.71002}
{"symbol":"AMZN","date":"2016-10-11","open":841.02002,"high":841.28998,"low":828.34998,"close":831,"volume":3588200,"adjusted":831}
{"symbol":"AMZN","date":"2016-10-12","open":834,"high":837.66998,"low":830.09998,"close":834.09003,"volume":2380400,"adjusted":834.09003}
{"symbol":"AMZN","date":"2016-10-13","open":829,"high":831.79999,"low":821.21002,"close":829.28003,"volume":3091400,"adjusted":829.28003}
{"symbol":"AMZN","date":"2016-10-14","open":835.08002,"high":835.73999,"low":822.96002,"close":822.96002,"volume":2999800,"adjusted":822.96002}
{"symbol":"AMZN","date":"2016-10-17","open":821.5,"high":822,"low":811.67999,"close":812.95001,"volume":3361500,"adjusted":812.95001}
{"symbol":"AMZN","date":"2016-10-18","open":822.10999,"high":823.26001,"low":815.02002,"close":817.65002,"volume":2512500,"adjusted":817.65002}
{"symbol":"AMZN","date":"2016-10-19","open":820.40002,"high":820.66998,"low":815.16998,"close":817.69,"volume":2090700,"adjusted":817.69}
{"symbol":"AMZN","date":"2016-10-20","open":813.98999,"high":815.71002,"low":803.09998,"close":810.32001,"volume":3152000,"adjusted":810.32001}
{"symbol":"AMZN","date":"2016-10-21","open":809.35999,"high":819.41998,"low":809,"close":818.98999,"volume":2793000,"adjusted":818.98999}
{"symbol":"AMZN","date":"2016-10-24","open":824.95001,"high":838.29999,"low":822.21002,"close":838.09003,"volume":4060900,"adjusted":838.09003}
{"symbol":"AMZN","date":"2016-10-25","open":839.29999,"high":843.09003,"low":833.21997,"close":835.17999,"volume":3248400,"adjusted":835.17999}
{"symbol":"AMZN","date":"2016-10-26","open":832.76001,"high":833.44,"low":820,"close":822.59003,"volume":3975000,"adjusted":822.59003}
{"symbol":"AMZN","date":"2016-10-27","open":831.23999,"high":831.71997,"low":815.42999,"close":818.35999,"volume":6737800,"adjusted":818.35999}
{"symbol":"AMZN","date":"2016-10-28","open":782,"high":789.48999,"low":774.60999,"close":776.32001,"volume":10815500,"adjusted":776.32001}
{"symbol":"AMZN","date":"2016-10-31","open":781.03003,"high":793.70001,"low":780.10999,"close":789.82001,"volume":5401600,"adjusted":789.82001}
{"symbol":"AMZN","date":"2016-11-01","open":799,"high":800.84003,"low":776.71002,"close":785.40997,"volume":5295000,"adjusted":785.40997}
{"symbol":"AMZN","date":"2016-11-02","open":783.92999,"high":784.75,"low":763.54999,"close":765.56,"volume":5026500,"adjusted":765.56}
{"symbol":"AMZN","date":"2016-11-03","open":765.04999,"high":777,"low":764,"close":767.03003,"volume":3872500,"adjusted":767.03003}
{"symbol":"AMZN","date":"2016-11-04","open":762.78998,"high":766,"low":753.22998,"close":755.04999,"volume":5122100,"adjusted":755.04999}
{"symbol":"AMZN","date":"2016-11-07","open":771.64001,"high":787.72998,"low":770.94,"close":784.92999,"volume":5984400,"adjusted":784.92999}
{"symbol":"AMZN","date":"2016-11-08","open":784.96997,"high":791.73999,"low":779.09998,"close":787.75,"volume":3412600,"adjusted":787.75}
{"symbol":"AMZN","date":"2016-11-09","open":764,"high":777.5,"low":760.09003,"close":771.88,"volume":8550400,"adjusted":771.88}
{"symbol":"AMZN","date":"2016-11-10","open":778.81,"high":778.83002,"low":717.70001,"close":742.38,"volume":12742300,"adjusted":742.38}
{"symbol":"AMZN","date":"2016-11-11","open":735.72998,"high":743.26001,"low":728.90002,"close":739.01001,"volume":6594400,"adjusted":739.01001}
{"symbol":"AMZN","date":"2016-11-14","open":745.51001,"high":746,"low":710.09998,"close":719.07001,"volume":7283200,"adjusted":719.07001}
{"symbol":"AMZN","date":"2016-11-15","open":730,"high":746.78003,"low":725.98999,"close":743.23999,"volume":6744600,"adjusted":743.23999}
{"symbol":"AMZN","date":"2016-11-16","open":739.88,"high":749.87,"low":735.60999,"close":746.48999,"volume":3601400,"adjusted":746.48999}
{"symbol":"AMZN","date":"2016-11-17","open":749.32001,"high":757.5,"low":748,"close":756.40002,"volume":3651300,"adjusted":756.40002}
{"symbol":"AMZN","date":"2016-11-18","open":761,"high":767.73999,"low":757.64001,"close":760.15997,"volume":4301300,"adjusted":760.15997}
{"symbol":"AMZN","date":"2016-11-21","open":766,"high":780.34998,"low":765.10999,"close":780,"volume":4595600,"adjusted":780}
{"symbol":"AMZN","date":"2016-11-22","open":788.16998,"high":792.40002,"low":781,"close":785.33002,"volume":5304900,"adjusted":785.33002}
{"symbol":"AMZN","date":"2016-11-23","open":781.72998,"high":781.75,"low":773.12,"close":780.12,"volume":3522500,"adjusted":780.12}
{"symbol":"AMZN","date":"2016-11-25","open":786.5,"high":786.75,"low":777.90002,"close":780.37,"volume":1832300,"adjusted":780.37}
{"symbol":"AMZN","date":"2016-11-28","open":776.98999,"high":777,"low":764.23999,"close":766.77002,"volume":4380900,"adjusted":766.77002}
{"symbol":"AMZN","date":"2016-11-29","open":768,"high":769.89001,"low":761.32001,"close":762.52002,"volume":3266500,"adjusted":762.52002}
{"symbol":"AMZN","date":"2016-11-30","open":762,"high":768.09003,"low":750.25,"close":750.57001,"volume":4580100,"adjusted":750.57001}
{"symbol":"AMZN","date":"2016-12-01","open":752.40997,"high":753.37,"low":738.03003,"close":743.65002,"volume":4626500,"adjusted":743.65002}
{"symbol":"AMZN","date":"2016-12-02","open":743.40002,"high":748.48999,"low":736.70001,"close":740.34003,"volume":3499200,"adjusted":740.34003}
{"symbol":"AMZN","date":"2016-12-05","open":745,"high":761.48999,"low":742,"close":759.35999,"volume":4298200,"adjusted":759.35999}
{"symbol":"AMZN","date":"2016-12-06","open":763.98999,"high":768.23999,"low":757.25,"close":764.71997,"volume":3788300,"adjusted":764.71997}
{"symbol":"AMZN","date":"2016-12-07","open":764.54999,"high":770.41998,"low":755.82001,"close":770.41998,"volume":3655300,"adjusted":770.41998}
{"symbol":"AMZN","date":"2016-12-08","open":771.87,"high":773.78998,"low":765.19,"close":767.33002,"volume":3185700,"adjusted":767.33002}
{"symbol":"AMZN","date":"2016-12-09","open":770,"high":770.25,"low":765.34003,"close":768.65997,"volume":2458800,"adjusted":768.65997}
{"symbol":"AMZN","date":"2016-12-12","open":766.40002,"high":766.89001,"low":757.20001,"close":760.12,"volume":2956900,"adjusted":760.12}
{"symbol":"AMZN","date":"2016-12-13","open":764.96002,"high":782.46002,"low":762,"close":774.34003,"volume":5244700,"adjusted":774.34003}
{"symbol":"AMZN","date":"2016-12-14","open":778.25,"high":780.85999,"low":762.81,"close":768.82001,"volume":5406500,"adjusted":768.82001}
{"symbol":"AMZN","date":"2016-12-15","open":766.28003,"high":769.09998,"low":760.31,"close":761,"volume":3794200,"adjusted":761}
{"symbol":"AMZN","date":"2016-12-16","open":765,"high":765.13,"low":754,"close":757.77002,"volume":4828700,"adjusted":757.77002}
{"symbol":"AMZN","date":"2016-12-19","open":758.89001,"high":770.5,"low":756.15997,"close":766,"volume":3103200,"adjusted":766}
{"symbol":"AMZN","date":"2016-12-20","open":768.65002,"high":774.39001,"low":767.71002,"close":771.21997,"volume":2667900,"adjusted":771.21997}
{"symbol":"AMZN","date":"2016-12-21","open":770,"high":771.21997,"low":765.70001,"close":770.59998,"volume":2040400,"adjusted":770.59998}
{"symbol":"AMZN","date":"2016-12-22","open":768.12,"high":771.21002,"low":763.02002,"close":766.34003,"volume":2518300,"adjusted":766.34003}
{"symbol":"AMZN","date":"2016-12-23","open":764.54999,"high":766.5,"low":757.98999,"close":760.59003,"volume":1976900,"adjusted":760.59003}
{"symbol":"AMZN","date":"2016-12-27","open":763.40002,"high":774.65002,"low":761.20001,"close":771.40002,"volume":2627400,"adjusted":771.40002}
{"symbol":"AMZN","date":"2016-12-28","open":776.25,"high":780,"low":770.5,"close":772.13,"volume":3279100,"adjusted":772.13}
{"symbol":"AMZN","date":"2016-12-29","open":772.40002,"high":773.40002,"low":760.84998,"close":765.15002,"volume":3153500,"adjusted":765.15002}
{"symbol":"AMZN","date":"2016-12-30","open":766.46997,"high":767.40002,"low":748.28003,"close":749.87,"volume":4125300,"adjusted":749.87}
{"symbol":"NFLX","date":"2013-01-02","open":95.21,"high":95.81,"low":90.69,"close":92.01,"volume":19431300,"adjusted":13.14429}
{"symbol":"NFLX","date":"2013-01-03","open":91.97,"high":97.92,"low":91.53,"close":96.59,"volume":27912500,"adjusted":13.79857}
{"symbol":"NFLX","date":"2013-01-04","open":96.54,"high":97.71,"low":95.54,"close":95.98,"volume":17761100,"adjusted":13.71143}
{"symbol":"NFLX","date":"2013-01-07","open":96.39,"high":101.75,"low":96.12,"close":99.2,"volume":45550400,"adjusted":14.17143}
{"symbol":"NFLX","date":"2013-01-08","open":100.01,"high":100.99,"low":96.8,"close":97.16,"volume":24714900,"adjusted":13.88}
{"symbol":"NFLX","date":"2013-01-09","open":97.12,"high":97.95,"low":94.55,"close":95.91,"volume":20223000,"adjusted":13.70143}
{"symbol":"NFLX","date":"2013-01-10","open":96.57,"high":99.92,"low":95.7,"close":98,"volume":26117700,"adjusted":14}
{"symbol":"NFLX","date":"2013-01-11","open":98.18,"high":101.92,"low":98,"close":101.29,"volume":29851500,"adjusted":14.47}
{"symbol":"NFLX","date":"2013-01-14","open":100.99,"high":104.5,"low":100.56,"close":103.45,"volume":23473100,"adjusted":14.77857}
{"symbol":"NFLX","date":"2013-01-15","open":103.02,"high":104.36,"low":101.05,"close":101.69,"volume":17068100,"adjusted":14.52714}
{"symbol":"NFLX","date":"2013-01-16","open":101.82,"high":102.3,"low":96.76,"close":97.48,"volume":28014700,"adjusted":13.92571}
{"symbol":"NFLX","date":"2013-01-17","open":98.09,"high":98.6,"low":95.75,"close":97.7,"volume":16221100,"adjusted":13.95714}
{"symbol":"NFLX","date":"2013-01-18","open":100.38,"high":101.94,"low":98.68,"close":99.17,"volume":35999600,"adjusted":14.16714}
{"symbol":"NFLX","date":"2013-01-22","open":99.65,"high":99.65,"low":96.59,"close":97.81,"volume":22773100,"adjusted":13.97286}
{"symbol":"NFLX","date":"2013-01-23","open":97.13,"high":103.83,"low":97.02,"close":103.26,"volume":74235000,"adjusted":14.75143}
{"symbol":"NFLX","date":"2013-01-24","open":143.99,"high":149.17,"low":139.62,"close":146.86,"volume":118805400,"adjusted":20.98}
{"symbol":"NFLX","date":"2013-01-25","open":145.67,"high":172.68,"low":145.60999,"close":169.56,"volume":191445800,"adjusted":24.22286}
{"symbol":"NFLX","date":"2013-01-28","open":172.51,"high":177.25,"low":160.79,"close":162.11,"volume":109104800,"adjusted":23.15857}
{"symbol":"NFLX","date":"2013-01-29","open":158.13,"high":169.88,"low":156.62999,"close":169.12,"volume":59542000,"adjusted":24.16}
{"symbol":"NFLX","date":"2013-01-30","open":173.49,"high":175.5,"low":162.66,"close":167.70001,"volume":48062700,"adjusted":23.95714}
{"symbol":"NFLX","date":"2013-01-31","open":167.10001,"high":169,"low":160.32,"close":165.24,"volume":35601300,"adjusted":23.60572}
{"symbol":"NFLX","date":"2013-02-01","open":170.00001,"high":172.99999,"low":163.88,"close":164.79999,"volume":50358000,"adjusted":23.54286}
{"symbol":"NFLX","date":"2013-02-04","open":162.78,"high":175.13,"low":162.78,"close":174.73999,"volume":50969100,"adjusted":24.96286}
{"symbol":"NFLX","date":"2013-02-05","open":172.37999,"high":177.89,"low":171,"close":174.39,"volume":57056300,"adjusted":24.91286}
{"symbol":"NFLX","date":"2013-02-06","open":175,"high":185.35,"low":174.55,"close":184.41,"volume":67190900,"adjusted":26.34429}
{"symbol":"NFLX","date":"2013-02-07","open":185.75001,"high":188.88,"low":178.54,"close":181.96,"volume":53086600,"adjusted":25.99429}
{"symbol":"NFLX","date":"2013-02-08","open":181.73999,"high":183.96,"low":180.01,"close":180.97,"volume":25657800,"adjusted":25.85286}
{"symbol":"NFLX","date":"2013-02-11","open":178.98,"high":182.05,"low":174.79999,"close":177.89,"volume":29325100,"adjusted":25.41286}
{"symbol":"NFLX","date":"2013-02-12","open":180.66,"high":183.56,"low":175.71,"close":177.95,"volume":34399400,"adjusted":25.42143}
{"symbol":"NFLX","date":"2013-02-13","open":180.9,"high":186.39999,"low":179.66,"close":186.27,"volume":40929000,"adjusted":26.61}
{"symbol":"NFLX","date":"2013-02-14","open":187.29,"high":189.85001,"low":184.69,"close":187.4,"volume":31979500,"adjusted":26.77143}
{"symbol":"NFLX","date":"2013-02-15","open":188.57,"high":190,"low":186.26,"close":189.51,"volume":26652500,"adjusted":27.07286}
{"symbol":"NFLX","date":"2013-02-19","open":191.00001,"high":197.17,"low":190.15,"close":196.45,"volume":34138300,"adjusted":28.06429}
{"symbol":"NFLX","date":"2013-02-20","open":197.58,"high":197.62,"low":186.5,"close":187.12,"volume":34996500,"adjusted":26.73143}
{"symbol":"NFLX","date":"2013-02-21","open":186,"high":192.20001,"low":182.5,"close":187.15,"volume":36894200,"adjusted":26.73571}
{"symbol":"NFLX","date":"2013-02-22","open":183.72,"high":183.79,"low":178.43,"close":179.86,"volume":38971100,"adjusted":25.69429}
{"symbol":"NFLX","date":"2013-02-25","open":180.99,"high":187.1,"low":175.45,"close":179.32001,"volume":52164700,"adjusted":25.61714}
{"symbol":"NFLX","date":"2013-02-26","open":180.6,"high":185.21999,"low":175.6,"close":184.08999,"volume":33882100,"adjusted":26.29857}
{"symbol":"NFLX","date":"2013-02-27","open":183.58,"high":186,"low":180.55999,"close":184.32,"volume":22626800,"adjusted":26.33143}
{"symbol":"NFLX","date":"2013-02-28","open":183.81,"high":192.13001,"low":183.51,"close":188.08001,"volume":34293700,"adjusted":26.86857}
{"symbol":"NFLX","date":"2013-03-01","open":187.11,"high":190.34,"low":186.21,"close":189.36999,"volume":21451500,"adjusted":27.05286}
{"symbol":"NFLX","date":"2013-03-04","open":188.68001,"high":190.08,"low":176.66,"close":181.20999,"volume":47824000,"adjusted":25.88714}
{"symbol":"NFLX","date":"2013-03-05","open":184.66999,"high":185.31,"low":178.08,"close":181.72999,"volume":32326700,"adjusted":25.96143}
{"symbol":"NFLX","date":"2013-03-06","open":182.15,"high":184.96,"low":179.58,"close":182.94,"volume":17435600,"adjusted":26.13428}
{"symbol":"NFLX","date":"2013-03-07","open":179.99999,"high":182.5,"low":176.16,"close":181.56,"volume":28695800,"adjusted":25.93714}
{"symbol":"NFLX","date":"2013-03-08","open":182.45,"high":185.85,"low":180.71,"close":184.7,"volume":23513000,"adjusted":26.38571}
{"symbol":"NFLX","date":"2013-03-11","open":184.00001,"high":184.52,"low":179.01,"close":180.45001,"volume":21015400,"adjusted":25.77857}
{"symbol":"NFLX","date":"2013-03-12","open":179.36001,"high":184.17,"low":179.25,"close":182.11,"volume":21151900,"adjusted":26.01572}
{"symbol":"NFLX","date":"2013-03-13","open":187.4,"high":195.19,"low":186.75,"close":192.36,"volume":53898600,"adjusted":27.48}
{"symbol":"NFLX","date":"2013-03-14","open":192.69,"high":192.69,"low":187.07,"close":188.37,"volume":28450800,"adjusted":26.91}
{"symbol":"NFLX","date":"2013-03-15","open":189.25001,"high":189.99,"low":184.55,"close":184.85,"volume":20667500,"adjusted":26.40714}
{"symbol":"NFLX","date":"2013-03-18","open":181.38,"high":186.77,"low":180.54999,"close":185.59,"volume":18073300,"adjusted":26.51286}
{"symbol":"NFLX","date":"2013-03-19","open":186,"high":186.75,"low":179.25,"close":181.37,"volume":19873700,"adjusted":25.91}
{"symbol":"NFLX","date":"2013-03-20","open":182.62,"high":183.85,"low":180.43,"close":183.05,"volume":11132100,"adjusted":26.15}
{"symbol":"NFLX","date":"2013-03-21","open":182.4,"high":187.4,"low":181.97,"close":181.99,"volume":18804100,"adjusted":25.99857}
{"symbol":"NFLX","date":"2013-03-22","open":183.1,"high":183.86,"low":179.5,"close":181.3,"volume":14189000,"adjusted":25.9}
{"symbol":"NFLX","date":"2013-03-25","open":182.43,"high":184.84,"low":179.77,"close":180.79,"volume":15024800,"adjusted":25.82714}
{"symbol":"NFLX","date":"2013-03-26","open":184.00001,"high":192.64,"low":183.6,"close":190.61,"volume":46817400,"adjusted":27.23}
{"symbol":"NFLX","date":"2013-03-27","open":189.64,"high":197.06,"low":188.33,"close":190.24,"volume":40475400,"adjusted":27.17714}
{"symbol":"NFLX","date":"2013-03-28","open":190.75,"high":192.9,"low":188.6,"close":189.28001,"volume":19588100,"adjusted":27.04}
{"symbol":"NFLX","date":"2013-04-01","open":190.95001,"high":191.5,"low":181.47,"close":182.43,"volume":22947400,"adjusted":26.06143}
{"symbol":"NFLX","date":"2013-04-02","open":183.9,"high":185.18001,"low":176.1,"close":176.69,"volume":32280500,"adjusted":25.24143}
{"symbol":"NFLX","date":"2013-04-03","open":177.04999,"high":178.33,"low":164.26,"close":169.74,"volume":75357800,"adjusted":24.24857}
{"symbol":"NFLX","date":"2013-04-04","open":167.37,"high":170.13,"low":163.81,"close":166.69,"volume":34460300,"adjusted":23.81286}
{"symbol":"NFLX","date":"2013-04-05","open":163.52,"high":170.5,"low":162.53,"close":164.66,"volume":32512900,"adjusted":23.52286}
{"symbol":"NFLX","date":"2013-04-08","open":165.83,"high":166.3,"low":158.99999,"close":163.05999,"volume":31745000,"adjusted":23.29428}
{"symbol":"NFLX","date":"2013-04-09","open":163.49,"high":171.37,"low":162.05,"close":169.36,"volume":34045900,"adjusted":24.19429}
{"symbol":"NFLX","date":"2013-04-10","open":168,"high":169.45001,"low":164.91,"close":166.07,"volume":29709400,"adjusted":23.72428}
{"symbol":"NFLX","date":"2013-04-11","open":168.83001,"high":173.4,"low":168.82001,"close":173.01,"volume":33056100,"adjusted":24.71571}
{"symbol":"NFLX","date":"2013-04-12","open":176.99,"high":177.63999,"low":171.20001,"close":173.2,"volume":37797900,"adjusted":24.74286}
{"symbol":"NFLX","date":"2013-04-15","open":175.56,"high":182.35,"low":174.79999,"close":176.49999,"volume":46529000,"adjusted":25.21429}
{"symbol":"NFLX","date":"2013-04-16","open":174.97,"high":177.73,"low":172.27,"close":175.85001,"volume":29711500,"adjusted":25.12143}
{"symbol":"NFLX","date":"2013-04-17","open":174.34,"high":177.39,"low":168.27001,"close":169.36,"volume":27545700,"adjusted":24.19429}
{"symbol":"NFLX","date":"2013-04-18","open":171,"high":171.9,"low":161.8,"close":163.82,"volume":23121000,"adjusted":23.40286}
{"symbol":"NFLX","date":"2013-04-19","open":165.5,"high":169.17,"low":163.03001,"close":163.37,"volume":20163500,"adjusted":23.33857}
{"symbol":"NFLX","date":"2013-04-22","open":165.72,"high":176.49999,"low":165.72,"close":174.37,"volume":84870100,"adjusted":24.91}
{"symbol":"NFLX","date":"2013-04-23","open":215.56999,"high":219.38,"low":209.51,"close":216.99,"volume":114860900,"adjusted":30.99857}
{"symbol":"NFLX","date":"2013-04-24","open":217.6,"high":224.30001,"low":213.21999,"close":216.71999,"volume":46898600,"adjusted":30.96}
{"symbol":"NFLX","date":"2013-04-25","open":216.98,"high":218.79,"low":213.26999,"close":213.75001,"volume":29274000,"adjusted":30.53571}
{"symbol":"NFLX","date":"2013-04-26","open":217,"high":217.13,"low":212.52,"close":215.54999,"volume":21790300,"adjusted":30.79286}
{"symbol":"NFLX","date":"2013-04-29","open":216.61,"high":217.73,"low":212.01001,"close":215.01,"volume":20787200,"adjusted":30.71571}
{"symbol":"NFLX","date":"2013-04-30","open":214.6,"high":219.75,"low":214.24,"close":216.07001,"volume":25071200,"adjusted":30.86714}
{"symbol":"NFLX","date":"2013-05-01","open":215.92,"high":217.39,"low":211.65,"close":212.91,"volume":18359600,"adjusted":30.41571}
{"symbol":"NFLX","date":"2013-05-02","open":213.23999,"high":215.45001,"low":210.19,"close":214.49,"volume":18328800,"adjusted":30.64143}
{"symbol":"NFLX","date":"2013-05-03","open":215.78,"high":218.23,"low":212.7,"close":213.45,"volume":15431500,"adjusted":30.49286}
{"symbol":"NFLX","date":"2013-05-06","open":209.63001,"high":212.45,"low":204.02,"close":210.69,"volume":31731000,"adjusted":30.09857}
{"symbol":"NFLX","date":"2013-05-07","open":208.78,"high":210.52,"low":205.60001,"close":206.24999,"volume":17079300,"adjusted":29.46429}
{"symbol":"NFLX","date":"2013-05-08","open":204.93,"high":210.4,"low":204.53,"close":208.60999,"volume":17623200,"adjusted":29.80143}
{"symbol":"NFLX","date":"2013-05-09","open":208.03,"high":218.88,"low":206.52,"close":216.41,"volume":36108800,"adjusted":30.91571}
{"symbol":"NFLX","date":"2013-05-10","open":216.41,"high":219.75,"low":214.56,"close":217.69,"volume":18844700,"adjusted":31.09857}
{"symbol":"NFLX","date":"2013-05-13","open":217.17,"high":229.69001,"low":217.14,"close":229.37999,"volume":41357400,"adjusted":32.76857}
{"symbol":"NFLX","date":"2013-05-14","open":231.99001,"high":236.59001,"low":230.79999,"close":233.97,"volume":38535700,"adjusted":33.42429}
{"symbol":"NFLX","date":"2013-05-15","open":239.46999,"high":245.43,"low":237.83001,"close":243.39999,"volume":36029700,"adjusted":34.77143}
{"symbol":"NFLX","date":"2013-05-16","open":246.95001,"high":248.85,"low":235.19999,"close":237.02999,"volume":28053200,"adjusted":33.86143}
{"symbol":"NFLX","date":"2013-05-17","open":238.53,"high":242.74999,"low":236.00001,"close":239,"volume":20141100,"adjusted":34.14286}
{"symbol":"NFLX","date":"2013-05-20","open":238.44001,"high":241.64999,"low":236.76,"close":239.54999,"volume":14765800,"adjusted":34.22143}
{"symbol":"NFLX","date":"2013-05-21","open":240.03999,"high":240.90001,"low":235.00001,"close":237.08999,"volume":11491200,"adjusted":33.87}
{"symbol":"NFLX","date":"2013-05-22","open":234.4,"high":238.20001,"low":226.64001,"close":228.56,"volume":21769300,"adjusted":32.65143}
{"symbol":"NFLX","date":"2013-05-23","open":225.70001,"high":228.19999,"low":221.55,"close":226.18,"volume":16198000,"adjusted":32.31143}
{"symbol":"NFLX","date":"2013-05-24","open":225.22999,"high":229.00001,"low":224.50001,"close":228.74,"volume":11808300,"adjusted":32.67714}
{"symbol":"NFLX","date":"2013-05-28","open":231.75,"high":235.96001,"low":212.98,"close":214.19,"volume":39525500,"adjusted":30.59857}
{"symbol":"NFLX","date":"2013-05-29","open":214.55,"high":221.37999,"low":209.91,"close":215.34,"volume":34101900,"adjusted":30.76286}
{"symbol":"NFLX","date":"2013-05-30","open":216.03,"high":223,"low":211.54999,"close":222.66,"volume":24087700,"adjusted":31.80857}
{"symbol":"NFLX","date":"2013-05-31","open":225.24,"high":229.57999,"low":224.04999,"close":226.25001,"volume":25416300,"adjusted":32.32143}
{"symbol":"NFLX","date":"2013-06-03","open":227.05,"high":227.5,"low":217.57,"close":221.96999,"volume":21270900,"adjusted":31.71}
{"symbol":"NFLX","date":"2013-06-04","open":220.12,"high":227.54999,"low":218.57,"close":225.30999,"volume":23006900,"adjusted":32.18714}
{"symbol":"NFLX","date":"2013-06-05","open":223.19,"high":228.00001,"low":218.4,"close":223.46,"volume":33096000,"adjusted":31.92286}
{"symbol":"NFLX","date":"2013-06-06","open":222.12,"high":225.4,"low":214,"close":217.74,"volume":26069400,"adjusted":31.10572}
{"symbol":"NFLX","date":"2013-06-07","open":218.64,"high":220.81999,"low":215.65,"close":220.21999,"volume":15299200,"adjusted":31.46}
{"symbol":"NFLX","date":"2013-06-10","open":223.03,"high":223.33,"low":216.06,"close":220.93,"volume":13812400,"adjusted":31.56143}
{"symbol":"NFLX","date":"2013-06-11","open":217.85001,"high":220.26999,"low":213.79999,"close":214.45999,"volume":14213500,"adjusted":30.63714}
{"symbol":"NFLX","date":"2013-06-12","open":215.83,"high":215.83,"low":206.86999,"close":207.64,"volume":19108600,"adjusted":29.66286}
{"symbol":"NFLX","date":"2013-06-13","open":207.98999,"high":215.54999,"low":205.75,"close":215.39,"volume":18511500,"adjusted":30.77}
{"symbol":"NFLX","date":"2013-06-14","open":214.77,"high":217.29001,"low":212.32,"close":213.99,"volume":12495700,"adjusted":30.57}
{"symbol":"NFLX","date":"2013-06-17","open":225.54001,"high":230.49999,"low":223.74999,"close":229.23,"volume":35851200,"adjusted":32.74714}
{"symbol":"NFLX","date":"2013-06-18","open":230.24001,"high":231,"low":226.4,"close":228.82999,"volume":17476900,"adjusted":32.69}
{"symbol":"NFLX","date":"2013-06-19","open":228.00001,"high":235.88001,"low":227.60999,"close":232.30999,"volume":22353100,"adjusted":33.18714}
{"symbol":"NFLX","date":"2013-06-20","open":229.47,"high":231,"low":220.54,"close":223.52,"volume":21116200,"adjusted":31.93143}
{"symbol":"NFLX","date":"2013-06-21","open":225.05001,"high":226.38,"low":214.2,"close":216.9,"volume":23398200,"adjusted":30.98571}
{"symbol":"NFLX","date":"2013-06-24","open":213,"high":219.07999,"low":209,"close":215.6,"volume":17896200,"adjusted":30.8}
{"symbol":"NFLX","date":"2013-06-25","open":211.97,"high":213.5,"low":207.56,"close":212.9,"volume":20918800,"adjusted":30.41429}
{"symbol":"NFLX","date":"2013-06-26","open":214.55,"high":218.25,"low":210.82001,"close":212.1,"volume":18834200,"adjusted":30.3}
{"symbol":"NFLX","date":"2013-06-27","open":212.91,"high":216.72999,"low":209.6,"close":214.96999,"volume":18326700,"adjusted":30.71}
{"symbol":"NFLX","date":"2013-06-28","open":214.27,"high":216.3,"low":210.05,"close":211.09,"volume":19581100,"adjusted":30.15571}
{"symbol":"NFLX","date":"2013-07-01","open":213.62,"high":225.32999,"low":212.00001,"close":224.28001,"volume":24517500,"adjusted":32.04}
{"symbol":"NFLX","date":"2013-07-02","open":225.22999,"high":227.47001,"low":218,"close":221.45999,"volume":17730300,"adjusted":31.63714}
{"symbol":"NFLX","date":"2013-07-03","open":222.12,"high":224,"low":218.95001,"close":220.91,"volume":8625400,"adjusted":31.55857}
{"symbol":"NFLX","date":"2013-07-05","open":222.09,"high":225.24999,"low":219.33,"close":225.1,"volume":9957500,"adjusted":32.15714}
{"symbol":"NFLX","date":"2013-07-08","open":226.97999,"high":235.23999,"low":225.51,"close":233.1,"volume":24289300,"adjusted":33.3}
{"symbol":"NFLX","date":"2013-07-09","open":235.04001,"high":247.40999,"low":234.86999,"close":247.38,"volume":35509600,"adjusted":35.34}
{"symbol":"NFLX","date":"2013-07-10","open":245.55,"high":246.89999,"low":239.20999,"close":243.82,"volume":22578500,"adjusted":34.83143}
{"symbol":"NFLX","date":"2013-07-11","open":247.99999,"high":249.19999,"low":240.82001,"close":244.16999,"volume":21146300,"adjusted":34.88143}
{"symbol":"NFLX","date":"2013-07-12","open":245.83001,"high":257.43,"low":245.75,"close":257.25999,"volume":34238400,"adjusted":36.75143}
{"symbol":"NFLX","date":"2013-07-15","open":259.40001,"high":259.85001,"low":252.12999,"close":257.98,"volume":20612900,"adjusted":36.85429}
{"symbol":"NFLX","date":"2013-07-16","open":257.29,"high":266.37,"low":256.7,"close":260.48001,"volume":33356400,"adjusted":37.21143}
{"symbol":"NFLX","date":"2013-07-17","open":261.24,"high":268.26,"low":258.67001,"close":267.91999,"volume":19510400,"adjusted":38.27428}
{"symbol":"NFLX","date":"2013-07-18","open":270.31,"high":270.31,"low":264.00001,"close":266.41,"volume":20487600,"adjusted":38.05857}
{"symbol":"NFLX","date":"2013-07-19","open":267.42999,"high":267.95,"low":263.17999,"close":264.57999,"volume":18120200,"adjusted":37.79714}
{"symbol":"NFLX","date":"2013-07-22","open":266.85001,"high":268.75,"low":257.12001,"close":261.95999,"volume":47313700,"adjusted":37.42285}
{"symbol":"NFLX","date":"2013-07-23","open":251.40001,"high":262.23001,"low":246.2,"close":250.25999,"volume":76829200,"adjusted":35.75143}
{"symbol":"NFLX","date":"2013-07-24","open":249.72,"high":252.24999,"low":240.2,"close":241.29999,"volume":33409600,"adjusted":34.47143}
{"symbol":"NFLX","date":"2013-07-25","open":240.56,"high":247.66001,"low":239.91,"close":246.74001,"volume":19634300,"adjusted":35.24857}
{"symbol":"NFLX","date":"2013-07-26","open":244.61999,"high":246.97999,"low":240.81,"close":246.30999,"volume":17826900,"adjusted":35.18714}
{"symbol":"NFLX","date":"2013-07-29","open":246.06,"high":250.67001,"low":242.5,"close":244.96,"volume":13215300,"adjusted":34.99429}
{"symbol":"NFLX","date":"2013-07-30","open":245.40001,"high":247.91,"low":241.80999,"close":243.76,"volume":10890600,"adjusted":34.82286}
{"symbol":"NFLX","date":"2013-07-31","open":243.41,"high":247.1,"low":241.94001,"close":244.47999,"volume":13120800,"adjusted":34.92571}
{"symbol":"NFLX","date":"2013-08-01","open":246.54001,"high":250.00001,"low":244.57,"close":249.11999,"volume":14139300,"adjusted":35.58857}
{"symbol":"NFLX","date":"2013-08-02","open":249.33999,"high":249.33999,"low":244.79999,"close":246.18,"volume":13879600,"adjusted":35.16857}
{"symbol":"NFLX","date":"2013-08-05","open":243.90999,"high":253.89999,"low":241.38,"close":253.83999,"volume":22962100,"adjusted":36.26286}
{"symbol":"NFLX","date":"2013-08-06","open":253.95001,"high":257.59999,"low":250.10001,"close":255.90001,"volume":20413400,"adjusted":36.55714}
{"symbol":"NFLX","date":"2013-08-07","open":254.36,"high":257.47001,"low":248.66,"close":249.21,"volume":16328900,"adjusted":35.60143}
{"symbol":"NFLX","date":"2013-08-08","open":251.87001,"high":253.89999,"low":248.45001,"close":250.39999,"volume":14800100,"adjusted":35.77143}
{"symbol":"NFLX","date":"2013-08-09","open":249.98999,"high":253.71,"low":249.8,"close":252.75,"volume":12322800,"adjusted":36.10714}
{"symbol":"NFLX","date":"2013-08-12","open":251.28001,"high":257.00001,"low":250.41999,"close":256.6,"volume":17804500,"adjusted":36.65714}
{"symbol":"NFLX","date":"2013-08-13","open":258.65001,"high":262.19999,"low":253.26,"close":259.18999,"volume":21940800,"adjusted":37.02714}
{"symbol":"NFLX","date":"2013-08-14","open":258.30001,"high":263.78999,"low":258.02,"close":261.81,"volume":17399900,"adjusted":37.40143}
{"symbol":"NFLX","date":"2013-08-15","open":259,"high":260.48999,"low":251.36001,"close":253.40999,"volume":16629200,"adjusted":36.20143}
{"symbol":"NFLX","date":"2013-08-16","open":253.20999,"high":260.15001,"low":251.12999,"close":258.87001,"volume":21354200,"adjusted":36.98143}
{"symbol":"NFLX","date":"2013-08-19","open":258,"high":263.5,"low":257.75001,"close":259.77999,"volume":15497300,"adjusted":37.11143}
{"symbol":"NFLX","date":"2013-08-20","open":262.93,"high":273.54001,"low":262.5,"close":273.28999,"volume":30140600,"adjusted":39.04143}
{"symbol":"NFLX","date":"2013-08-21","open":272.89001,"high":274.65,"low":267.50001,"close":270.37001,"volume":21258300,"adjusted":38.62429}
{"symbol":"NFLX","date":"2013-08-22","open":272.51999,"high":273.46001,"low":268.23001,"close":269.74999,"volume":9961700,"adjusted":38.53571}
{"symbol":"NFLX","date":"2013-08-23","open":270.05,"high":278.39,"low":269.01999,"close":278.35999,"volume":22285200,"adjusted":39.76571}
{"symbol":"NFLX","date":"2013-08-26","open":276.11,"high":289.93999,"low":274.04,"close":282.72001,"volume":31017700,"adjusted":40.38857}
{"symbol":"NFLX","date":"2013-08-27","open":279.14999,"high":285.88,"low":274.50001,"close":276.03999,"volume":23138500,"adjusted":39.43428}
{"symbol":"NFLX","date":"2013-08-28","open":278.66,"high":285.00001,"low":276.4,"close":283.36,"volume":19355700,"adjusted":40.48}
{"symbol":"NFLX","date":"2013-08-29","open":284.03,"high":290.23001,"low":283.84001,"close":287.85001,"volume":19059600,"adjusted":41.12143}
{"symbol":"NFLX","date":"2013-08-30","open":288.24999,"high":288.83,"low":282.95,"close":283.91,"volume":15149400,"adjusted":40.55857}
{"symbol":"NFLX","date":"2013-09-03","open":287.43,"high":290.70999,"low":284.55001,"close":288.99999,"volume":19969600,"adjusted":41.28571}
{"symbol":"NFLX","date":"2013-09-04","open":288.83999,"high":293.06,"low":286.99001,"close":292.43,"volume":19701500,"adjusted":41.77571}
{"symbol":"NFLX","date":"2013-09-05","open":296.80001,"high":298.92999,"low":294.42001,"close":295.11001,"volume":19072200,"adjusted":42.15857}
{"symbol":"NFLX","date":"2013-09-06","open":296.33001,"high":296.50999,"low":290.19999,"close":291.54,"volume":17698800,"adjusted":41.64857}
{"symbol":"NFLX","date":"2013-09-09","open":292.75001,"high":295.3,"low":290.27999,"close":294.14999,"volume":13840400,"adjusted":42.02143}
{"symbol":"NFLX","date":"2013-09-10","open":297.5,"high":313.24001,"low":296.81,"close":313.06001,"volume":36682100,"adjusted":44.72286}
{"symbol":"NFLX","date":"2013-09-11","open":313.74,"high":314.18001,"low":303.88001,"close":308.30001,"volume":29940400,"adjusted":44.04286}
{"symbol":"NFLX","date":"2013-09-12","open":301.83999,"high":306.45,"low":298.35001,"close":301.41,"volume":21947800,"adjusted":43.05857}
{"symbol":"NFLX","date":"2013-09-13","open":302,"high":306.00001,"low":299.19,"close":305.65001,"volume":15029700,"adjusted":43.66429}
{"symbol":"NFLX","date":"2013-09-16","open":309.99999,"high":310.19001,"low":301.79999,"close":302.16,"volume":14055300,"adjusted":43.16571}
{"symbol":"NFLX","date":"2013-09-17","open":302.04,"high":303.26,"low":297.7,"close":299.55001,"volume":18200700,"adjusted":42.79286}
{"symbol":"NFLX","date":"2013-09-18","open":298.96001,"high":307.67999,"low":298.11999,"close":306.92,"volume":13739600,"adjusted":43.84571}
{"symbol":"NFLX","date":"2013-09-19","open":308.37,"high":308.75,"low":304.01,"close":305.5,"volume":17449600,"adjusted":43.64286}
{"symbol":"NFLX","date":"2013-09-20","open":305.84,"high":315.89001,"low":305.62,"close":313.83001,"volume":30791600,"adjusted":44.83286}
{"symbol":"NFLX","date":"2013-09-23","open":320.39,"high":320.39,"low":299.51999,"close":302.04,"volume":32030600,"adjusted":43.14857}
{"symbol":"NFLX","date":"2013-09-24","open":301.30001,"high":309.40001,"low":300.35,"close":306.49,"volume":18780300,"adjusted":43.78429}
{"symbol":"NFLX","date":"2013-09-25","open":308.2,"high":310.80001,"low":304.05999,"close":307.14001,"volume":14639100,"adjusted":43.87714}
{"symbol":"NFLX","date":"2013-09-26","open":308.04,"high":314.49,"low":307.49999,"close":313.51001,"volume":12460700,"adjusted":44.78714}
{"symbol":"NFLX","date":"2013-09-27","open":310.76001,"high":313.51999,"low":309.70001,"close":312.39999,"volume":8299200,"adjusted":44.62857}
{"symbol":"NFLX","date":"2013-09-30","open":307.71999,"high":312.15,"low":305.19999,"close":309.20999,"volume":12528600,"adjusted":44.17285}
{"symbol":"NFLX","date":"2013-10-01","open":314.77001,"high":324.70001,"low":314,"close":324.62001,"volume":29693300,"adjusted":46.37429}
{"symbol":"NFLX","date":"2013-10-02","open":322.08999,"high":333.6,"low":321.61999,"close":330.73,"volume":30583700,"adjusted":47.24714}
{"symbol":"NFLX","date":"2013-10-03","open":331.01001,"high":334.49999,"low":318.05,"close":321.71999,"volume":24613400,"adjusted":45.96}
{"symbol":"NFLX","date":"2013-10-04","open":323.68001,"high":328.30001,"low":318.54,"close":327.25999,"volume":16814000,"adjusted":46.75143}
{"symbol":"NFLX","date":"2013-10-07","open":324.03999,"high":326.96999,"low":318.15001,"close":318.15999,"volume":14634900,"adjusted":45.45143}
{"symbol":"NFLX","date":"2013-10-08","open":319.29001,"high":321.51999,"low":299.57001,"close":302.32,"volume":28678300,"adjusted":43.18857}
{"symbol":"NFLX","date":"2013-10-09","open":300.23,"high":300.57999,"low":282.80001,"close":288.42999,"volume":41948900,"adjusted":41.20428}
{"symbol":"NFLX","date":"2013-10-10","open":301,"high":307.43,"low":296.4,"close":303.99,"volume":30695000,"adjusted":43.42714}
{"symbol":"NFLX","date":"2013-10-11","open":304.31001,"high":307.61,"low":300.12999,"close":300.85001,"volume":19200300,"adjusted":42.97857}
{"symbol":"NFLX","date":"2013-10-14","open":310.60999,"high":325.27001,"low":306.00001,"close":324.36,"volume":45659600,"adjusted":46.33714}
{"symbol":"NFLX","date":"2013-10-15","open":325.09999,"high":327.33,"low":319.33999,"close":321.69001,"volume":26848500,"adjusted":45.95571}
{"symbol":"NFLX","date":"2013-10-16","open":320.11,"high":325.5,"low":318.26,"close":322.87999,"volume":18843300,"adjusted":46.12571}
{"symbol":"NFLX","date":"2013-10-17","open":322.20999,"high":330.20999,"low":319.66,"close":330.1,"volume":19272400,"adjusted":47.15714}
{"symbol":"NFLX","date":"2013-10-18","open":334.00001,"high":336.48001,"low":327.59999,"close":333.5,"volume":25454800,"adjusted":47.64286}
{"symbol":"NFLX","date":"2013-10-21","open":342.92,"high":355.41999,"low":340.09999,"close":354.98999,"volume":65090200,"adjusted":50.71286}
{"symbol":"NFLX","date":"2013-10-22","open":387.84001,"high":389.15999,"low":321.49999,"close":322.52001,"volume":181099800,"adjusted":46.07429}
{"symbol":"NFLX","date":"2013-10-23","open":317.32,"high":335.19,"low":316.99999,"close":330.24,"volume":58376500,"adjusted":47.17714}
{"symbol":"NFLX","date":"2013-10-24","open":331.44,"high":336.85001,"low":323.66001,"close":331.22,"volume":33559400,"adjusted":47.31714}
{"symbol":"NFLX","date":"2013-10-25","open":330.99999,"high":337.2,"low":325.91,"close":328.02999,"volume":24062500,"adjusted":46.86143}
{"symbol":"NFLX","date":"2013-10-28","open":325.01,"high":330.95999,"low":311.80999,"close":314,"volume":34260800,"adjusted":44.85714}
{"symbol":"NFLX","date":"2013-10-29","open":318.56999,"high":327.37,"low":309.2,"close":327.29999,"volume":30936500,"adjusted":46.75714}
{"symbol":"NFLX","date":"2013-10-30","open":328.71999,"high":328.93001,"low":315.61999,"close":318.13999,"volume":21640500,"adjusted":45.44857}
{"symbol":"NFLX","date":"2013-10-31","open":318.11,"high":326.65001,"low":315.69999,"close":322.48001,"volume":18489800,"adjusted":46.06857}
{"symbol":"NFLX","date":"2013-11-01","open":328.83001,"high":333.5,"low":325.90001,"close":329.26999,"volume":22020600,"adjusted":47.03857}
{"symbol":"NFLX","date":"2013-11-04","open":330.95,"high":337.79,"low":325.15001,"close":337.60001,"volume":21919100,"adjusted":48.22857}
{"symbol":"NFLX","date":"2013-11-05","open":335.53999,"high":342.40001,"low":333.05,"close":341.49999,"volume":17289300,"adjusted":48.78571}
{"symbol":"NFLX","date":"2013-11-06","open":339.49001,"high":344.36999,"low":332.78999,"close":335.63,"volume":20733300,"adjusted":47.94714}
{"symbol":"NFLX","date":"2013-11-07","open":338.99999,"high":339.66999,"low":325.15999,"close":326.86,"volume":20007400,"adjusted":46.69429}
{"symbol":"NFLX","date":"2013-11-08","open":326.92001,"high":335.59999,"low":325.52,"close":334.9,"volume":19448800,"adjusted":47.84286}
{"symbol":"NFLX","date":"2013-11-11","open":332.74999,"high":339.5,"low":328.61999,"close":337.91,"volume":16815400,"adjusted":48.27286}
{"symbol":"NFLX","date":"2013-11-12","open":336.18,"high":339.5,"low":331.34999,"close":333.72999,"volume":12231800,"adjusted":47.67571}
{"symbol":"NFLX","date":"2013-11-13","open":333.21999,"high":335.45999,"low":329.1,"close":335.28001,"volume":11967900,"adjusted":47.89714}
{"symbol":"NFLX","date":"2013-11-14","open":335.79001,"high":344,"low":335.12001,"close":342.57,"volume":20104700,"adjusted":48.93857}
{"symbol":"NFLX","date":"2013-11-15","open":344.60001,"high":349.89001,"low":343.08,"close":349.76,"volume":20152300,"adjusted":49.96571}
{"symbol":"NFLX","date":"2013-11-18","open":350,"high":350.49,"low":339.5,"close":341.77001,"volume":20247500,"adjusted":48.82429}
{"symbol":"NFLX","date":"2013-11-19","open":340.76999,"high":346.82001,"low":334.24001,"close":337.28999,"volume":17057600,"adjusted":48.18428}
{"symbol":"NFLX","date":"2013-11-20","open":343.34999,"high":346.35001,"low":337.65,"close":339.52,"volume":19481700,"adjusted":48.50286}
{"symbol":"NFLX","date":"2013-11-21","open":342.24001,"high":348.68,"low":341.67001,"close":348.49999,"volume":15989400,"adjusted":49.78571}
{"symbol":"NFLX","date":"2013-11-22","open":348.83001,"high":350.59999,"low":344,"close":347.84999,"volume":14202300,"adjusted":49.69286}
{"symbol":"NFLX","date":"2013-11-25","open":346.90001,"high":352.93,"low":345.01001,"close":350.24,"volume":13984600,"adjusted":50.03429}
{"symbol":"NFLX","date":"2013-11-26","open":350.50001,"high":356.45999,"low":347.57001,"close":355.20001,"volume":14683200,"adjusted":50.74286}
{"symbol":"NFLX","date":"2013-11-27","open":357.10999,"high":363.85001,"low":353.54,"close":362.49,"volume":16832900,"adjusted":51.78429}
{"symbol":"NFLX","date":"2013-11-29","open":364.04999,"high":367.80001,"low":363.00999,"close":365.79999,"volume":8388100,"adjusted":52.25714}
{"symbol":"NFLX","date":"2013-12-02","open":364.87999,"high":367.96001,"low":359.60999,"close":363.92,"volume":11675300,"adjusted":51.98857}
{"symbol":"NFLX","date":"2013-12-03","open":361.88999,"high":363.57999,"low":356.49999,"close":362.94,"volume":13400800,"adjusted":51.84857}
{"symbol":"NFLX","date":"2013-12-04","open":360.58999,"high":368.65001,"low":356.25,"close":356.27,"volume":19395600,"adjusted":50.89571}
{"symbol":"NFLX","date":"2013-12-05","open":357.79999,"high":361.13,"low":353.39001,"close":358.06,"volume":13793500,"adjusted":51.15143}
{"symbol":"NFLX","date":"2013-12-06","open":361.04001,"high":361.33001,"low":351.99999,"close":354.44,"volume":12075700,"adjusted":50.63428}
{"symbol":"NFLX","date":"2013-12-09","open":355.17,"high":359.87,"low":353.60999,"close":355.67001,"volume":11718700,"adjusted":50.81}
{"symbol":"NFLX","date":"2013-12-10","open":355.00001,"high":364.44001,"low":353.32,"close":363.10001,"volume":14089600,"adjusted":51.87143}
{"symbol":"NFLX","date":"2013-12-11","open":364.37,"high":371.16,"low":362.22001,"close":363.98,"volume":20066900,"adjusted":51.99714}
{"symbol":"NFLX","date":"2013-12-12","open":363.67001,"high":374.84001,"low":363.55,"close":373.33001,"volume":21318500,"adjusted":53.33286}
{"symbol":"NFLX","date":"2013-12-13","open":376.15,"high":377,"low":368.80999,"close":368.96999,"volume":17854900,"adjusted":52.71}
{"symbol":"NFLX","date":"2013-12-16","open":369.98,"high":371,"low":364.24999,"close":366.31001,"volume":13911100,"adjusted":52.33}
{"symbol":"NFLX","date":"2013-12-17","open":366.75,"high":377.69999,"low":366.27001,"close":374.87,"volume":18448500,"adjusted":53.55286}
{"symbol":"NFLX","date":"2013-12-18","open":373.86001,"high":377,"low":366.50999,"close":376.24001,"volume":19881400,"adjusted":53.74857}
{"symbol":"NFLX","date":"2013-12-19","open":374.19999,"high":379.85999,"low":373.34999,"close":376.74,"volume":13849500,"adjusted":53.82}
{"symbol":"NFLX","date":"2013-12-20","open":376.49999,"high":379.69,"low":374.34,"close":375.66999,"volume":18817400,"adjusted":53.66714}
{"symbol":"NFLX","date":"2013-12-23","open":378.69,"high":383.43,"low":376.63001,"close":380.58001,"volume":12624500,"adjusted":54.36857}
{"symbol":"NFLX","date":"2013-12-24","open":380.76001,"high":383.96,"low":377.47999,"close":378.39,"volume":5577600,"adjusted":54.05571}
{"symbol":"NFLX","date":"2013-12-26","open":378.10999,"high":380.91,"low":375.82999,"close":376.92999,"volume":12268900,"adjusted":53.84714}
{"symbol":"NFLX","date":"2013-12-27","open":377.10999,"high":378.75,"low":365.81,"close":367.5,"volume":16948400,"adjusted":52.5}
{"symbol":"NFLX","date":"2013-12-30","open":367.62,"high":369.53999,"low":359.03999,"close":366.99,"volume":15075200,"adjusted":52.42714}
{"symbol":"NFLX","date":"2013-12-31","open":365.50001,"high":369.15,"low":363.63,"close":368.17,"volume":10516800,"adjusted":52.59571}
{"symbol":"NFLX","date":"2014-01-02","open":366.81,"high":367.58,"low":360.80001,"close":362.82,"volume":12325600,"adjusted":51.83143}
{"symbol":"NFLX","date":"2014-01-03","open":364,"high":367.47001,"low":362.9,"close":363.10001,"volume":10817100,"adjusted":51.87143}
{"symbol":"NFLX","date":"2014-01-06","open":363.23,"high":364.30999,"low":353.33001,"close":359.56999,"volume":15501500,"adjusted":51.36714}
{"symbol":"NFLX","date":"2014-01-07","open":347.78999,"high":347.88999,"low":337.07001,"close":339.5,"volume":36167600,"adjusted":48.5}
{"symbol":"NFLX","date":"2014-01-08","open":336.73,"high":345.97999,"low":336.52001,"close":340.98999,"volume":20001100,"adjusted":48.71286}
{"symbol":"NFLX","date":"2014-01-09","open":341.77001,"high":343.98,"low":335,"close":337.05001,"volume":17007200,"adjusted":48.15}
{"symbol":"NFLX","date":"2014-01-10","open":338.07001,"high":338.64001,"low":330.52999,"close":332.13999,"volume":16237900,"adjusted":47.44857}
{"symbol":"NFLX","date":"2014-01-13","open":331.13001,"high":348.67001,"low":331.13001,"close":336.81,"volume":27237000,"adjusted":48.11572}
{"symbol":"NFLX","date":"2014-01-14","open":341.43999,"high":341.59999,"low":332.56999,"close":337.95999,"volume":19740000,"adjusted":48.28}
{"symbol":"NFLX","date":"2014-01-15","open":335,"high":338.56999,"low":319.07,"close":330.38,"volume":40432000,"adjusted":47.19714}
{"symbol":"NFLX","date":"2014-01-16","open":328.41,"high":333.86999,"low":322.02,"close":331.68001,"volume":21135800,"adjusted":47.38286}
{"symbol":"NFLX","date":"2014-01-17","open":332.07,"high":334.82,"low":328.24001,"close":330.04,"volume":16417100,"adjusted":47.14857}
{"symbol":"NFLX","date":"2014-01-21","open":332.23001,"high":332.47001,"low":320.25,"close":328.71001,"volume":25220300,"adjusted":46.95857}
{"symbol":"NFLX","date":"2014-01-22","open":329.50001,"high":334.43999,"low":327.35,"close":333.72999,"volume":48342000,"adjusted":47.67571}
{"symbol":"NFLX","date":"2014-01-23","open":387.4,"high":395.62999,"low":377.49,"close":388.72001,"volume":91280000,"adjusted":55.53143}
{"symbol":"NFLX","date":"2014-01-24","open":383.68,"high":390.7,"low":383.37999,"close":386.08,"volume":35466900,"adjusted":55.15429}
{"symbol":"NFLX","date":"2014-01-27","open":387.38999,"high":391.49999,"low":370.55999,"close":381.23001,"volume":32526900,"adjusted":54.46143}
{"symbol":"NFLX","date":"2014-01-28","open":381.32,"high":407.40999,"low":380.76001,"close":406.77,"volume":43590400,"adjusted":58.11}
{"symbol":"NFLX","date":"2014-01-29","open":403.11999,"high":407.34,"low":398.04999,"close":400.42001,"volume":28968100,"adjusted":57.20286}
{"symbol":"NFLX","date":"2014-01-30","open":407.1,"high":409.19001,"low":401.50999,"close":404.67001,"volume":18379200,"adjusted":57.81}
{"symbol":"NFLX","date":"2014-01-31","open":402.31001,"high":412.40001,"low":402.3,"close":409.33001,"volume":23625000,"adjusted":58.47572}
{"symbol":"NFLX","date":"2014-02-03","open":411.9,"high":412.14999,"low":400.72001,"close":404.37999,"volume":20145300,"adjusted":57.76857}
{"symbol":"NFLX","date":"2014-02-04","open":405.45,"high":408.52999,"low":397.01,"close":405.91001,"volume":18066300,"adjusted":57.98714}
{"symbol":"NFLX","date":"2014-02-05","open":403.15,"high":407.75,"low":398,"close":404.41999,"volume":16762900,"adjusted":57.77428}
{"symbol":"NFLX","date":"2014-02-06","open":406.42001,"high":410.90999,"low":400.42001,"close":407.91,"volume":12852000,"adjusted":58.27286}
{"symbol":"NFLX","date":"2014-02-07","open":413.44001,"high":430.5,"low":410.56,"close":429.97999,"volume":32921000,"adjusted":61.42571}
{"symbol":"NFLX","date":"2014-02-10","open":429.42999,"high":432.37,"low":424.27999,"close":430.44,"volume":13812400,"adjusted":61.49143}
{"symbol":"NFLX","date":"2014-02-11","open":429.95999,"high":435.75999,"low":425.51001,"close":433.99001,"volume":13667500,"adjusted":61.99857}
{"symbol":"NFLX","date":"2014-02-12","open":434.77999,"high":434.89999,"low":425.53999,"close":428.93,"volume":15673000,"adjusted":61.27571}
{"symbol":"NFLX","date":"2014-02-13","open":425.69001,"high":439.49,"low":425.00001,"close":436.54999,"volume":18700500,"adjusted":62.36429}
{"symbol":"NFLX","date":"2014-02-14","open":437.05999,"high":437.7,"low":431.68999,"close":435.51,"volume":11985400,"adjusted":62.21571}
{"symbol":"NFLX","date":"2014-02-18","open":436.95999,"high":441.24,"low":428,"close":436.85,"volume":15507800,"adjusted":62.40714}
{"symbol":"NFLX","date":"2014-02-19","open":431.66999,"high":436.25001,"low":427.97001,"close":428.22999,"volume":16031400,"adjusted":61.17571}
{"symbol":"NFLX","date":"2014-02-20","open":430.35001,"high":437.76999,"low":429.16,"close":434.95001,"volume":11965100,"adjusted":62.13571}
{"symbol":"NFLX","date":"2014-02-21","open":438.7,"high":438.7,"low":429.64999,"close":432.23,"volume":13483400,"adjusted":61.74714}
{"symbol":"NFLX","date":"2014-02-24","open":435.46999,"high":449.69002,"low":428.50001,"close":447,"volume":26043500,"adjusted":63.85714}
{"symbol":"NFLX","date":"2014-02-25","open":449.99999,"high":457.79002,"low":445.00001,"close":453.03002,"volume":18700500,"adjusted":64.71858}
{"symbol":"NFLX","date":"2014-02-26","open":455.89999,"high":456.00002,"low":446.00001,"close":448.78998,"volume":15010100,"adjusted":64.11285}
{"symbol":"NFLX","date":"2014-02-27","open":447.84,"high":454.13002,"low":447.84,"close":452.23,"volume":10304700,"adjusted":64.60429}
{"symbol":"NFLX","date":"2014-02-28","open":453.13,"high":454.19998,"low":441,"close":445.63001,"volume":15751400,"adjusted":63.66143}
{"symbol":"NFLX","date":"2014-03-03","open":441.18999,"high":445.74999,"low":438.09999,"close":445.59001,"volume":13528200,"adjusted":63.65572}
{"symbol":"NFLX","date":"2014-03-04","open":450.92001,"high":455,"low":445.59001,"close":454.98003,"volume":12387900,"adjusted":64.99715}
{"symbol":"NFLX","date":"2014-03-05","open":453.98999,"high":456.83999,"low":451.91,"close":453.49999,"volume":10868900,"adjusted":64.78571}
{"symbol":"NFLX","date":"2014-03-06","open":454.94002,"high":458.00002,"low":448.98998,"close":450.51002,"volume":11809000,"adjusted":64.35857}
{"symbol":"NFLX","date":"2014-03-07","open":454.06999,"high":454.54002,"low":445.51001,"close":448.37,"volume":11573800,"adjusted":64.05286}
{"symbol":"NFLX","date":"2014-03-10","open":448.47002,"high":448.77999,"low":432.10001,"close":439.94999,"volume":15439200,"adjusted":62.85}
{"symbol":"NFLX","date":"2014-03-11","open":442.64001,"high":446.68,"low":435.65,"close":437.48,"volume":10448200,"adjusted":62.49714}
{"symbol":"NFLX","date":"2014-03-12","open":433.67999,"high":439.49999,"low":429.68001,"close":436.58001,"volume":12134500,"adjusted":62.36857}
{"symbol":"NFLX","date":"2014-03-13","open":439.71001,"high":440.28001,"low":428.28,"close":430.05999,"volume":11390400,"adjusted":61.43714}
{"symbol":"NFLX","date":"2014-03-14","open":427.73,"high":434.99001,"low":422.99999,"close":424.49001,"volume":14989100,"adjusted":60.64143}
{"symbol":"NFLX","date":"2014-03-17","open":428.18999,"high":430.80001,"low":422.31001,"close":422.72001,"volume":10695300,"adjusted":60.38857}
{"symbol":"NFLX","date":"2014-03-18","open":422.36999,"high":426.26001,"low":416.5,"close":420.24999,"volume":14688100,"adjusted":60.03571}
{"symbol":"NFLX","date":"2014-03-19","open":419.87001,"high":425.45,"low":417.06001,"close":420.08999,"volume":10531500,"adjusted":60.01286}
{"symbol":"NFLX","date":"2014-03-20","open":419.67001,"high":432.20001,"low":419.49999,"close":424.27,"volume":14494900,"adjusted":60.61}
{"symbol":"NFLX","date":"2014-03-21","open":426.10001,"high":428.34,"low":405.73999,"close":405.99001,"volume":26770800,"adjusted":57.99857}
{"symbol":"NFLX","date":"2014-03-24","open":405.49,"high":406.45,"low":368.6,"close":378.89999,"volume":42483700,"adjusted":54.12857}
{"symbol":"NFLX","date":"2014-03-25","open":379,"high":384.93001,"low":365.75,"close":370.84,"volume":30356900,"adjusted":52.97714}
{"symbol":"NFLX","date":"2014-03-26","open":373.01001,"high":377.45,"low":366.56999,"close":372.28,"volume":27152300,"adjusted":53.18286}
{"symbol":"NFLX","date":"2014-03-27","open":371.00999,"high":377.83001,"low":361.53001,"close":364.18,"volume":28672000,"adjusted":52.02571}
{"symbol":"NFLX","date":"2014-03-28","open":360.21999,"high":369.00001,"low":355.75001,"close":358.87,"volume":24699500,"adjusted":51.26714}
{"symbol":"NFLX","date":"2014-03-31","open":361.51001,"high":366.86001,"low":349.88,"close":352.03001,"volume":22125600,"adjusted":50.29}
{"symbol":"NFLX","date":"2014-04-01","open":351.75,"high":365.24999,"low":351.74001,"close":364.69,"volume":21338800,"adjusted":52.09857}
{"symbol":"NFLX","date":"2014-04-02","open":365.66001,"high":371.04999,"low":358.3,"close":362.88,"volume":24194100,"adjusted":51.84}
{"symbol":"NFLX","date":"2014-04-03","open":361.33001,"high":365.1,"low":350.1,"close":354.68999,"volume":21983500,"adjusted":50.67}
{"symbol":"NFLX","date":"2014-04-04","open":355.45,"high":356,"low":335.88,"close":337.30999,"volume":34958000,"adjusted":48.18714}
{"symbol":"NFLX","date":"2014-04-07","open":340.51001,"high":348.19,"low":331.11001,"close":337.99999,"volume":37351300,"adjusted":48.28571}
{"symbol":"NFLX","date":"2014-04-08","open":340.05,"high":350.79001,"low":338.38999,"close":348.88999,"volume":25761400,"adjusted":49.84143}
{"symbol":"NFLX","date":"2014-04-09","open":351.03001,"high":353.90001,"low":343.14999,"close":353.03,"volume":20511400,"adjusted":50.43286}
{"symbol":"NFLX","date":"2014-04-10","open":354.48,"high":357.48001,"low":334.01,"close":334.73001,"volume":24871000,"adjusted":47.81857}
{"symbol":"NFLX","date":"2014-04-11","open":330.79999,"high":334.82,"low":323.61,"close":326.70999,"volume":30146200,"adjusted":46.67285}
{"symbol":"NFLX","date":"2014-04-14","open":332.89,"high":335,"low":325.54,"close":331.58001,"volume":17994200,"adjusted":47.36857}
{"symbol":"NFLX","date":"2014-04-15","open":329.08,"high":331.56999,"low":312.09999,"close":326.27,"volume":30799300,"adjusted":46.61}
{"symbol":"NFLX","date":"2014-04-16","open":331.05001,"high":333.96999,"low":323.36,"close":331.40999,"volume":16114700,"adjusted":47.34428}
{"symbol":"NFLX","date":"2014-04-17","open":336.75999,"high":349.73001,"low":332.5,"close":345.74001,"volume":32116000,"adjusted":49.39143}
{"symbol":"NFLX","date":"2014-04-21","open":349.30001,"high":349.40001,"low":338.3,"close":348.49,"volume":47892600,"adjusted":49.78429}
{"symbol":"NFLX","date":"2014-04-22","open":376.63001,"high":380.88001,"low":364.83001,"close":372.89999,"volume":64702400,"adjusted":53.27143}
{"symbol":"NFLX","date":"2014-04-23","open":362.73001,"high":367.5,"low":352.99999,"close":353.5,"volume":40285000,"adjusted":50.5}
{"symbol":"NFLX","date":"2014-04-24","open":352.5,"high":355.9,"low":334.8,"close":344.07001,"volume":30639000,"adjusted":49.15286}
{"symbol":"NFLX","date":"2014-04-25","open":337.46001,"high":341.41,"low":322,"close":322.08,"volume":33071500,"adjusted":46.01143}
{"symbol":"NFLX","date":"2014-04-28","open":318.05,"high":320.9,"low":299.49999,"close":314.20999,"volume":47123300,"adjusted":44.88714}
{"symbol":"NFLX","date":"2014-04-29","open":312.23999,"high":324.62999,"low":312.03,"close":319.86999,"volume":23132900,"adjusted":45.69571}
{"symbol":"NFLX","date":"2014-04-30","open":317.91999,"high":322.40001,"low":310.25001,"close":322.04,"volume":23618700,"adjusted":46.00571}
{"symbol":"NFLX","date":"2014-05-01","open":324.05001,"high":345.69,"low":323.05001,"close":336.52001,"volume":37001300,"adjusted":48.07429}
{"symbol":"NFLX","date":"2014-05-02","open":337.51,"high":343.89999,"low":334.05,"close":340.65001,"volume":26194700,"adjusted":48.66429}
{"symbol":"NFLX","date":"2014-05-05","open":338.07001,"high":345.48,"low":336.1,"close":344.38,"volume":20330800,"adjusted":49.19714}
{"symbol":"NFLX","date":"2014-05-06","open":343.71999,"high":347.72,"low":325.64,"close":326.19,"volume":22722700,"adjusted":46.59857}
{"symbol":"NFLX","date":"2014-05-07","open":326.13,"high":327.84,"low":315.20999,"close":320.53999,"volume":25680900,"adjusted":45.79143}
{"symbol":"NFLX","date":"2014-05-08","open":317.16,"high":331.72001,"low":314.36001,"close":321.65999,"volume":21168700,"adjusted":45.95143}
{"symbol":"NFLX","date":"2014-05-09","open":322.08,"high":329.94,"low":317.34999,"close":328.55,"volume":17968300,"adjusted":46.93572}
{"symbol":"NFLX","date":"2014-05-12","open":330.85999,"high":345.52999,"low":330.52001,"close":345.44999,"volume":21395500,"adjusted":49.35}
{"symbol":"NFLX","date":"2014-05-13","open":344.44999,"high":354.27,"low":340.74,"close":347.13999,"volume":20832000,"adjusted":49.59143}
{"symbol":"NFLX","date":"2014-05-14","open":347.05,"high":354.39999,"low":346.05999,"close":351.87999,"volume":19891900,"adjusted":50.26857}
{"symbol":"NFLX","date":"2014-05-15","open":350.85001,"high":351.79,"low":339.38,"close":344.18999,"volume":23370200,"adjusted":49.17}
{"symbol":"NFLX","date":"2014-05-16","open":345.46999,"high":349.97001,"low":339.84001,"close":349.88,"volume":19072200,"adjusted":49.98286}
{"symbol":"NFLX","date":"2014-05-19","open":347.00001,"high":367.21999,"low":346.54999,"close":364.50001,"volume":25393200,"adjusted":52.07143}
{"symbol":"NFLX","date":"2014-05-20","open":365.01001,"high":372.70001,"low":362.39999,"close":371.67,"volume":28828100,"adjusted":53.09571}
{"symbol":"NFLX","date":"2014-05-21","open":375.11999,"high":390.69001,"low":373.34999,"close":390.59999,"volume":39939900,"adjusted":55.8}
{"symbol":"NFLX","date":"2014-05-22","open":390.88,"high":397.49999,"low":387.5,"close":391.8,"volume":33222700,"adjusted":55.97143}
{"symbol":"NFLX","date":"2014-05-23","open":391.63999,"high":402.47001,"low":389.66,"close":402.35001,"volume":22122100,"adjusted":57.47857}
{"symbol":"NFLX","date":"2014-05-27","open":401.99999,"high":402.21999,"low":393.15001,"close":398.81001,"volume":26735100,"adjusted":56.97286}
{"symbol":"NFLX","date":"2014-05-28","open":397.20001,"high":405.20001,"low":393.50001,"close":401.24,"volume":19873700,"adjusted":57.32}
{"symbol":"NFLX","date":"2014-05-29","open":403.39999,"high":415.99,"low":399.55,"close":415.2,"volume":22844500,"adjusted":59.31428}
{"symbol":"NFLX","date":"2014-05-30","open":415.18,"high":421.74001,"low":411.61001,"close":417.82999,"volume":29248800,"adjusted":59.69}
{"symbol":"NFLX","date":"2014-06-02","open":419.47999,"high":422.91,"low":412.49999,"close":422.05999,"volume":20480600,"adjusted":60.29429}
{"symbol":"NFLX","date":"2014-06-03","open":419.99001,"high":425.59999,"low":417.05,"close":417.57001,"volume":17133200,"adjusted":59.65286}
{"symbol":"NFLX","date":"2014-06-04","open":416.76001,"high":424.5,"low":413.30001,"close":423.21001,"volume":17432800,"adjusted":60.45857}
{"symbol":"NFLX","date":"2014-06-05","open":423.74999,"high":429.4,"low":418.57001,"close":428.34999,"volume":18930800,"adjusted":61.19286}
{"symbol":"NFLX","date":"2014-06-06","open":430.01,"high":434.89001,"low":428.36,"close":430.13,"volume":15730400,"adjusted":61.44714}
{"symbol":"NFLX","date":"2014-06-09","open":429.5,"high":430.64999,"low":420.08999,"close":423.09,"volume":16678900,"adjusted":60.44143}
{"symbol":"NFLX","date":"2014-06-10","open":425.51999,"high":436.03999,"low":425.02001,"close":428.28999,"volume":22920100,"adjusted":61.18428}
{"symbol":"NFLX","date":"2014-06-11","open":425.23,"high":432.59999,"low":425.00001,"close":429.99999,"volume":13745900,"adjusted":61.42857}
{"symbol":"NFLX","date":"2014-06-12","open":429.07001,"high":430.25001,"low":420.50001,"close":422.44999,"volume":15803200,"adjusted":60.35}
{"symbol":"NFLX","date":"2014-06-13","open":422.99999,"high":427.89999,"low":417.21,"close":427.71,"volume":15778700,"adjusted":61.10143}
{"symbol":"NFLX","date":"2014-06-16","open":426.53,"high":431.21,"low":423.42,"close":430.26,"volume":12506200,"adjusted":61.46571}
{"symbol":"NFLX","date":"2014-06-17","open":438.04001,"high":448.08999,"low":437.76999,"close":443.64999,"volume":28996100,"adjusted":63.37857}
{"symbol":"NFLX","date":"2014-06-18","open":443.66999,"high":450.81998,"low":440.25,"close":448.68002,"volume":18786600,"adjusted":64.09714}
{"symbol":"NFLX","date":"2014-06-19","open":449.42999,"high":449.49002,"low":438.06001,"close":441.39,"volume":17308200,"adjusted":63.05571}
{"symbol":"NFLX","date":"2014-06-20","open":441.2,"high":442.87999,"low":434.98,"close":440.18001,"volume":13222300,"adjusted":62.88286}
{"symbol":"NFLX","date":"2014-06-23","open":439.35999,"high":441.85999,"low":435.55,"close":439.51999,"volume":10672900,"adjusted":62.78857}
{"symbol":"NFLX","date":"2014-06-24","open":438.05,"high":449.94002,"low":435.50001,"close":436.36,"volume":20367200,"adjusted":62.33714}
{"symbol":"NFLX","date":"2014-06-25","open":435,"high":444.76001,"low":433.33,"close":444.21001,"volume":15752100,"adjusted":63.45857}
{"symbol":"NFLX","date":"2014-06-26","open":440.79001,"high":442.14,"low":436.75,"close":439.61001,"volume":14237300,"adjusted":62.80143}
{"symbol":"NFLX","date":"2014-06-27","open":438.31999,"high":443.19001,"low":437.4,"close":442.08,"volume":15587600,"adjusted":63.15429}
{"symbol":"NFLX","date":"2014-06-30","open":442.85999,"high":446.86999,"low":439.69001,"close":440.59999,"volume":10588900,"adjusted":62.94286}
{"symbol":"NFLX","date":"2014-07-01","open":456.22999,"high":473.68,"low":455.29998,"close":473.10001,"volume":37995300,"adjusted":67.58572}
{"symbol":"NFLX","date":"2014-07-02","open":473.48,"high":475.87001,"low":466.03999,"close":466.73998,"volume":17309600,"adjusted":66.67714}
{"symbol":"NFLX","date":"2014-07-03","open":470.16003,"high":472.62,"low":468.87001,"close":472.34998,"volume":11359600,"adjusted":67.47857}
{"symbol":"NFLX","date":"2014-07-07","open":472.09999,"high":472.22998,"low":460.00001,"close":460.62,"volume":18296600,"adjusted":65.80286}
{"symbol":"NFLX","date":"2014-07-08","open":459.64999,"high":460.99998,"low":439.27999,"close":445.05,"volume":26182800,"adjusted":63.57857}
{"symbol":"NFLX","date":"2014-07-09","open":446.18001,"high":449.34,"low":439.73001,"close":442.99999,"volume":21011200,"adjusted":63.28571}
{"symbol":"NFLX","date":"2014-07-10","open":434.39,"high":444.19001,"low":428.2,"close":438.55001,"volume":24388700,"adjusted":62.65}
{"symbol":"NFLX","date":"2014-07-11","open":441.46001,"high":444.13,"low":437.15001,"close":439.96,"volume":14219100,"adjusted":62.85143}
{"symbol":"NFLX","date":"2014-07-14","open":443.3,"high":455.48001,"low":439.00001,"close":452.58002,"volume":17433500,"adjusted":64.65429}
{"symbol":"NFLX","date":"2014-07-15","open":450.69,"high":451.37001,"low":442.26999,"close":449.09001,"volume":13505800,"adjusted":64.15572}
{"symbol":"NFLX","date":"2014-07-16","open":454.06999,"high":455.69999,"low":443.4,"close":444.44,"volume":13438600,"adjusted":63.49143}
{"symbol":"NFLX","date":"2014-07-17","open":443.28,"high":448.85001,"low":438.29001,"close":439.35999,"volume":13266400,"adjusted":62.76571}
{"symbol":"NFLX","date":"2014-07-18","open":440.81001,"high":444.3,"low":435.75,"close":444.17001,"volume":11760700,"adjusted":63.45286}
{"symbol":"NFLX","date":"2014-07-21","open":451.69002,"high":457.49998,"low":447.61999,"close":451.95,"volume":34671000,"adjusted":64.56428}
{"symbol":"NFLX","date":"2014-07-22","open":442.97999,"high":444.66999,"low":425.06001,"close":431.09,"volume":57174600,"adjusted":61.58429}
{"symbol":"NFLX","date":"2014-07-23","open":430.41001,"high":435.40999,"low":426.51,"close":427.89999,"volume":17267600,"adjusted":61.12857}
{"symbol":"NFLX","date":"2014-07-24","open":429.46999,"high":430.21001,"low":419.02,"close":425.37999,"volume":18621400,"adjusted":60.76857}
{"symbol":"NFLX","date":"2014-07-25","open":425.00001,"high":428.16999,"low":420.40001,"close":421.85999,"volume":11610200,"adjusted":60.26571}
{"symbol":"NFLX","date":"2014-07-28","open":422.21001,"high":425.90999,"low":418.51999,"close":424.66,"volume":11960900,"adjusted":60.66571}
{"symbol":"NFLX","date":"2014-07-29","open":423.21001,"high":428.38999,"low":423.21001,"close":424.27999,"volume":9282000,"adjusted":60.61143}
{"symbol":"NFLX","date":"2014-07-30","open":424.74999,"high":435.28999,"low":424.31,"close":434.36001,"volume":15263500,"adjusted":62.05143}
{"symbol":"NFLX","date":"2014-07-31","open":430.26,"high":432.96999,"low":421.28999,"close":422.72001,"volume":13820100,"adjusted":60.38857}
{"symbol":"NFLX","date":"2014-08-01","open":421.75999,"high":427.73,"low":412.51,"close":425.39999,"volume":18947600,"adjusted":60.77143}
{"symbol":"NFLX","date":"2014-08-04","open":427.2,"high":429.99999,"low":420.77999,"close":422.70001,"volume":10686900,"adjusted":60.38571}
{"symbol":"NFLX","date":"2014-08-05","open":421.3,"high":428,"low":420.30999,"close":422.85,"volume":10653300,"adjusted":60.40714}
{"symbol":"NFLX","date":"2014-08-06","open":421,"high":434.89999,"low":420.55,"close":430.3,"volume":15835400,"adjusted":61.47143}
{"symbol":"NFLX","date":"2014-08-07","open":435.3,"high":449.95,"low":434.55,"close":449.67,"volume":27313300,"adjusted":64.23857}
{"symbol":"NFLX","date":"2014-08-08","open":450.2,"high":450.97,"low":442.05001,"close":445.84999,"volume":15495200,"adjusted":63.69286}
{"symbol":"NFLX","date":"2014-08-11","open":449.22,"high":457.64999,"low":448.70998,"close":451.54,"volume":13246800,"adjusted":64.50571}
{"symbol":"NFLX","date":"2014-08-12","open":451.34998,"high":453.00001,"low":443.40999,"close":446.41,"volume":10845100,"adjusted":63.77286}
{"symbol":"NFLX","date":"2014-08-13","open":448.60001,"high":454.22001,"low":446.82,"close":451.53001,"volume":9058000,"adjusted":64.50429}
{"symbol":"NFLX","date":"2014-08-14","open":452.20998,"high":455,"low":448.21998,"close":450.87003,"volume":6676600,"adjusted":64.41}
{"symbol":"NFLX","date":"2014-08-15","open":451.49001,"high":462,"low":448.60001,"close":459.08997,"volume":22036700,"adjusted":65.58428}
{"symbol":"NFLX","date":"2014-08-18","open":462.05998,"high":469.49998,"low":461.25002,"close":465.99998,"volume":13496000,"adjusted":66.57143}
{"symbol":"NFLX","date":"2014-08-19","open":467.09,"high":470.50001,"low":462.43002,"close":468.14999,"volume":10897600,"adjusted":66.87857}
{"symbol":"NFLX","date":"2014-08-20","open":467.00001,"high":473.75002,"low":464.53998,"close":472.18998,"volume":12163900,"adjusted":67.45571}
{"symbol":"NFLX","date":"2014-08-21","open":471.28,"high":476.15002,"low":467.66998,"close":472.05,"volume":11746700,"adjusted":67.43572}
{"symbol":"NFLX","date":"2014-08-22","open":470.94002,"high":479.54999,"low":470.05001,"close":479.18998,"volume":13735400,"adjusted":68.45571}
{"symbol":"NFLX","date":"2014-08-25","open":481.54998,"high":485.30003,"low":477.53002,"close":480.92999,"volume":13484800,"adjusted":68.70428}
{"symbol":"NFLX","date":"2014-08-26","open":478.49998,"high":481.85001,"low":474.54998,"close":479.36002,"volume":10137400,"adjusted":68.48}
{"symbol":"NFLX","date":"2014-08-27","open":479.40002,"high":480.24998,"low":473.63001,"close":474.7,"volume":10394300,"adjusted":67.81428}
{"symbol":"NFLX","date":"2014-08-28","open":472.65002,"high":477.47998,"low":470.80998,"close":475.21002,"volume":7584500,"adjusted":67.88715}
{"symbol":"NFLX","date":"2014-08-29","open":476.85001,"high":480.50002,"low":474.13998,"close":477.63998,"volume":9838500,"adjusted":68.23428}
{"symbol":"NFLX","date":"2014-09-02","open":478.49998,"high":478.79002,"low":474.58998,"close":476.60001,"volume":8806700,"adjusted":68.08572}
{"symbol":"NFLX","date":"2014-09-03","open":480.52,"high":487.6,"low":476.53,"close":477.38999,"volume":16219000,"adjusted":68.19857}
{"symbol":"NFLX","date":"2014-09-04","open":479.10998,"high":481.69001,"low":472.13,"close":472.66999,"volume":11958800,"adjusted":67.52428}
{"symbol":"NFLX","date":"2014-09-05","open":473.23,"high":477.34999,"low":470.06998,"close":475.67999,"volume":11953200,"adjusted":67.95428}
{"symbol":"NFLX","date":"2014-09-08","open":474.40002,"high":480.6,"low":474.20001,"close":479.33001,"volume":7668500,"adjusted":68.47572}
{"symbol":"NFLX","date":"2014-09-09","open":486.3,"high":489.29002,"low":476.40001,"close":479.01,"volume":19737900,"adjusted":68.43}
{"symbol":"NFLX","date":"2014-09-10","open":480.19999,"high":484.75,"low":477.04002,"close":484.38999,"volume":9104900,"adjusted":69.19857}
{"symbol":"NFLX","date":"2014-09-11","open":482.56998,"high":484.35998,"low":479.66999,"close":481.56002,"volume":7865200,"adjusted":68.79429}
{"symbol":"NFLX","date":"2014-09-12","open":483.65,"high":484.88998,"low":476.12,"close":476.55003,"volume":13425300,"adjusted":68.07858}
{"symbol":"NFLX","date":"2014-09-15","open":477.54001,"high":477.54001,"low":456.84998,"close":457.75002,"volume":20617100,"adjusted":65.39286}
{"symbol":"NFLX","date":"2014-09-16","open":448.40001,"high":458.13999,"low":445.6,"close":456.91,"volume":26838700,"adjusted":65.27286}
{"symbol":"NFLX","date":"2014-09-17","open":456.91,"high":458.87,"low":451.29001,"close":454.52998,"volume":12133100,"adjusted":64.93285}
{"symbol":"NFLX","date":"2014-09-18","open":457.47002,"high":461.35998,"low":453.32002,"close":459.01002,"volume":10630200,"adjusted":65.57286}
{"symbol":"NFLX","date":"2014-09-19","open":460.99998,"high":461.33002,"low":454.17002,"close":457.52,"volume":11960900,"adjusted":65.36}
{"symbol":"NFLX","date":"2014-09-22","open":456.26999,"high":456.95,"low":438.88,"close":442.77999,"volume":16169300,"adjusted":63.25428}
{"symbol":"NFLX","date":"2014-09-23","open":441.22999,"high":448.00999,"low":440.49999,"close":443.90001,"volume":11471600,"adjusted":63.41429}
{"symbol":"NFLX","date":"2014-09-24","open":444.46,"high":451.66,"low":442.54001,"close":450.56,"volume":9551500,"adjusted":64.36571}
{"symbol":"NFLX","date":"2014-09-25","open":449.90002,"high":452.35001,"low":442.42001,"close":443.48999,"volume":9839900,"adjusted":63.35571}
{"symbol":"NFLX","date":"2014-09-26","open":445.00001,"high":450.64001,"low":443.89,"close":448.74998,"volume":10404800,"adjusted":64.10714}
{"symbol":"NFLX","date":"2014-09-29","open":444.07,"high":450.53998,"low":442.02,"close":449.55998,"volume":9516500,"adjusted":64.22285}
{"symbol":"NFLX","date":"2014-09-30","open":452.30002,"high":457.19001,"low":449.79999,"close":451.17999,"volume":12472600,"adjusted":64.45428}
{"symbol":"NFLX","date":"2014-10-01","open":448.69,"high":449.99999,"low":437.29001,"close":438.8,"volume":15416100,"adjusted":62.68572}
{"symbol":"NFLX","date":"2014-10-02","open":438.90001,"high":450.48999,"low":437.88001,"close":449.98002,"volume":18450600,"adjusted":64.28286}
{"symbol":"NFLX","date":"2014-10-03","open":453.19002,"high":460.60002,"low":452.51001,"close":459.54002,"volume":15290100,"adjusted":65.64857}
{"symbol":"NFLX","date":"2014-10-06","open":462,"high":467.21,"low":460.99998,"close":463.47998,"volume":13709500,"adjusted":66.21143}
{"symbol":"NFLX","date":"2014-10-07","open":461.10001,"high":466.27999,"low":456.00002,"close":456.25002,"volume":13759200,"adjusted":65.17857}
{"symbol":"NFLX","date":"2014-10-08","open":456.65002,"high":467.60002,"low":451.38,"close":466.85998,"volume":14332500,"adjusted":66.69428}
{"symbol":"NFLX","date":"2014-10-09","open":466.63001,"high":467.98999,"low":459.56,"close":461.62002,"volume":14928200,"adjusted":65.94572}
{"symbol":"NFLX","date":"2014-10-10","open":459.8,"high":464.84001,"low":451.44002,"close":452.07999,"volume":19110700,"adjusted":64.58285}
{"symbol":"NFLX","date":"2014-10-13","open":451.25001,"high":452.47001,"low":433,"close":438.58,"volume":20216700,"adjusted":62.65429}
{"symbol":"NFLX","date":"2014-10-14","open":445.51001,"high":451.99,"low":438.13,"close":449.12003,"volume":16747500,"adjusted":64.16}
{"symbol":"NFLX","date":"2014-10-15","open":444.47001,"high":450.97999,"low":430.17999,"close":448.58997,"volume":59927700,"adjusted":64.08428}
{"symbol":"NFLX","date":"2014-10-16","open":332.72999,"high":366.17001,"low":330.99999,"close":361.7,"volume":92304800,"adjusted":51.67143}
{"symbol":"NFLX","date":"2014-10-17","open":359.81,"high":360.07,"low":341.49999,"close":357.08999,"volume":79160900,"adjusted":51.01286}
{"symbol":"NFLX","date":"2014-10-20","open":356,"high":369.19,"low":355.55001,"close":359.22,"volume":33529300,"adjusted":51.31714}
{"symbol":"NFLX","date":"2014-10-21","open":362.25999,"high":366.79,"low":355.43999,"close":365.99,"volume":19365500,"adjusted":52.28429}
{"symbol":"NFLX","date":"2014-10-22","open":368.98999,"high":381.98001,"low":363.20001,"close":374.64999,"volume":32150300,"adjusted":53.52143}
{"symbol":"NFLX","date":"2014-10-23","open":380.52,"high":385.77,"low":378.24999,"close":383.04001,"volume":19916400,"adjusted":54.72}
{"symbol":"NFLX","date":"2014-10-24","open":382.58,"high":386.99999,"low":380.81,"close":385.02,"volume":14657300,"adjusted":55.00286}
{"symbol":"NFLX","date":"2014-10-27","open":383.9,"high":384.49999,"low":376.7,"close":379.40001,"volume":14944300,"adjusted":54.2}
{"symbol":"NFLX","date":"2014-10-28","open":379.75,"high":386.87,"low":378.34999,"close":386.22,"volume":11736900,"adjusted":55.17429}
{"symbol":"NFLX","date":"2014-10-29","open":386.22,"high":386.68001,"low":377.77001,"close":378.1,"volume":12507600,"adjusted":54.01429}
{"symbol":"NFLX","date":"2014-10-30","open":377.51,"high":382.33999,"low":374.6,"close":379.01001,"volume":10593800,"adjusted":54.14429}
{"symbol":"NFLX","date":"2014-10-31","open":384.40001,"high":393.77,"low":384,"close":392.77,"volume":20470100,"adjusted":56.11}
{"symbol":"NFLX","date":"2014-11-03","open":393.22999,"high":395.52,"low":385.10999,"close":388.41001,"volume":17581200,"adjusted":55.48714}
{"symbol":"NFLX","date":"2014-11-04","open":386.91999,"high":387.25001,"low":378.77,"close":382.78,"volume":11389700,"adjusted":54.68286}
{"symbol":"NFLX","date":"2014-11-05","open":385.61,"high":387.84001,"low":376.39,"close":380.38,"volume":13645800,"adjusted":54.34}
{"symbol":"NFLX","date":"2014-11-06","open":378,"high":385.32999,"low":377.35,"close":383.29999,"volume":9991800,"adjusted":54.75714}
{"symbol":"NFLX","date":"2014-11-07","open":383.43999,"high":385.24999,"low":379.3,"close":384.16001,"volume":9303700,"adjusted":54.88}
{"symbol":"NFLX","date":"2014-11-10","open":383.00001,"high":389.45001,"low":379,"close":387.27001,"volume":9711100,"adjusted":55.32429}
{"symbol":"NFLX","date":"2014-11-11","open":387.27001,"high":394.09999,"low":381.80999,"close":382.55001,"volume":14838600,"adjusted":54.65}
{"symbol":"NFLX","date":"2014-11-12","open":381.13,"high":385.95999,"low":377.04001,"close":383.86,"volume":10958500,"adjusted":54.83714}
{"symbol":"NFLX","date":"2014-11-13","open":384.45999,"high":385.04999,"low":377.53,"close":379.40999,"volume":10490200,"adjusted":54.20143}
{"symbol":"NFLX","date":"2014-11-14","open":379.38,"high":387.22,"low":378.57,"close":386.04,"volume":10988600,"adjusted":55.14857}
{"symbol":"NFLX","date":"2014-11-17","open":385.38001,"high":389.5,"low":380.75,"close":381.13999,"volume":9225300,"adjusted":54.44857}
{"symbol":"NFLX","date":"2014-11-18","open":380.99999,"high":384.9,"low":380.52999,"close":381.03,"volume":7921200,"adjusted":54.43286}
{"symbol":"NFLX","date":"2014-11-19","open":383.21,"high":387.05001,"low":362.66,"close":363.10001,"volume":24515400,"adjusted":51.87143}
{"symbol":"NFLX","date":"2014-11-20","open":363.08999,"high":373.26,"low":361.00001,"close":368.13999,"volume":15425200,"adjusted":52.59143}
{"symbol":"NFLX","date":"2014-11-21","open":372.48001,"high":373.25001,"low":359.5,"close":360.27999,"volume":17878000,"adjusted":51.46857}
{"symbol":"NFLX","date":"2014-11-24","open":360.56,"high":363.45999,"low":355.39999,"close":356.47,"volume":17864000,"adjusted":50.92429}
{"symbol":"NFLX","date":"2014-11-25","open":351.02,"high":352.42999,"low":344,"close":348.98999,"volume":28100800,"adjusted":49.85571}
{"symbol":"NFLX","date":"2014-11-26","open":351.08,"high":353.68999,"low":348.22001,"close":351.16,"volume":10063200,"adjusted":50.16571}
{"symbol":"NFLX","date":"2014-11-28","open":353.58999,"high":354.00001,"low":345.99,"close":346.58999,"volume":6702500,"adjusted":49.51286}
{"symbol":"NFLX","date":"2014-12-01","open":344.99999,"high":347.00001,"low":337.64001,"close":341.81001,"volume":11964400,"adjusted":48.83}
{"symbol":"NFLX","date":"2014-12-02","open":341.29999,"high":353.34,"low":340.84,"close":352.31001,"volume":14271600,"adjusted":50.33}
{"symbol":"NFLX","date":"2014-12-03","open":351.55,"high":355.12001,"low":344.26999,"close":355.12001,"volume":13819400,"adjusted":50.73143}
{"symbol":"NFLX","date":"2014-12-04","open":352.99999,"high":357.95001,"low":349.36001,"close":350.59999,"volume":11853800,"adjusted":50.08571}
{"symbol":"NFLX","date":"2014-12-05","open":351.03001,"high":354.5,"low":348.13,"close":350.91999,"volume":9930200,"adjusted":50.13143}
{"symbol":"NFLX","date":"2014-12-08","open":349.16999,"high":349.88,"low":338.03001,"close":339.48,"volume":13621300,"adjusted":48.49714}
{"symbol":"NFLX","date":"2014-12-09","open":334.74,"high":345.36,"low":329.02,"close":343.77999,"volume":17976700,"adjusted":49.11143}
{"symbol":"NFLX","date":"2014-12-10","open":343.14999,"high":344.73,"low":333.66,"close":334.31999,"volume":12644800,"adjusted":47.76}
{"symbol":"NFLX","date":"2014-12-11","open":336.08999,"high":340.90001,"low":333.59001,"close":334.63001,"volume":11769100,"adjusted":47.80429}
{"symbol":"NFLX","date":"2014-12-12","open":331.91999,"high":338.26,"low":328.86,"close":334.47999,"volume":13521200,"adjusted":47.78286}
{"symbol":"NFLX","date":"2014-12-15","open":336.39,"high":338.93,"low":326.33001,"close":327.04001,"volume":12019000,"adjusted":46.72}
{"symbol":"NFLX","date":"2014-12-16","open":324.99,"high":329.49,"low":316,"close":316.44001,"volume":16947700,"adjusted":45.20571}
{"symbol":"NFLX","date":"2014-12-17","open":317.62999,"high":335.06999,"low":315.54001,"close":333.65001,"volume":20192900,"adjusted":47.66429}
{"symbol":"NFLX","date":"2014-12-18","open":338.80001,"high":342.49999,"low":330.63,"close":334.41999,"volume":15639400,"adjusted":47.77428}
{"symbol":"NFLX","date":"2014-12-19","open":335.30001,"high":341.04001,"low":333.35001,"close":340.11999,"volume":15047900,"adjusted":48.58857}
{"symbol":"NFLX","date":"2014-12-22","open":339.80001,"high":344.68001,"low":334.24001,"close":336.67999,"volume":7994000,"adjusted":48.09714}
{"symbol":"NFLX","date":"2014-12-23","open":338.01001,"high":338.99999,"low":332.31001,"close":336.43,"volume":8291500,"adjusted":48.06143}
{"symbol":"NFLX","date":"2014-12-24","open":336.51,"high":343.49,"low":335.99001,"close":342.10001,"volume":5411000,"adjusted":48.87143}
{"symbol":"NFLX","date":"2014-12-26","open":341.90999,"high":346.39001,"low":339.74,"close":340.05,"volume":8847300,"adjusted":48.57857}
{"symbol":"NFLX","date":"2014-12-29","open":335.79001,"high":343.73,"low":333.57001,"close":341.92999,"volume":8588300,"adjusted":48.84714}
{"symbol":"NFLX","date":"2014-12-30","open":341.00001,"high":343.98,"low":339.76999,"close":343.22999,"volume":7011200,"adjusted":49.03286}
{"symbol":"NFLX","date":"2014-12-31","open":343.22999,"high":345.74001,"low":341.51001,"close":341.61001,"volume":8627500,"adjusted":48.80143}
{"symbol":"NFLX","date":"2015-01-02","open":344.06,"high":352.32,"low":341.12001,"close":348.94,"volume":13475000,"adjusted":49.84857}
{"symbol":"NFLX","date":"2015-01-05","open":344.81,"high":344.81,"low":330.03001,"close":331.18,"volume":18165000,"adjusted":47.31143}
{"symbol":"NFLX","date":"2015-01-06","open":331.42999,"high":333.48,"low":319.63001,"close":325.50999,"volume":16037700,"adjusted":46.50143}
{"symbol":"NFLX","date":"2015-01-07","open":331.42999,"high":331.95,"low":323.89999,"close":327.20001,"volume":9849700,"adjusted":46.74286}
{"symbol":"NFLX","date":"2015-01-08","open":329.83999,"high":334.84999,"low":325.35001,"close":334.45999,"volume":9601900,"adjusted":47.78}
{"symbol":"NFLX","date":"2015-01-09","open":333.41999,"high":336.14,"low":328.29,"close":329.28999,"volume":9578100,"adjusted":47.04143}
{"symbol":"NFLX","date":"2015-01-12","open":329.63,"high":330.38999,"low":316.85,"close":318.82999,"volume":12944400,"adjusted":45.54714}
{"symbol":"NFLX","date":"2015-01-13","open":322.14999,"high":329.34001,"low":321.30001,"close":323.79,"volume":18721500,"adjusted":46.25571}
{"symbol":"NFLX","date":"2015-01-14","open":329.50001,"high":331.58999,"low":319.76,"close":324.24,"volume":19871600,"adjusted":46.32}
{"symbol":"NFLX","date":"2015-01-15","open":325.82999,"high":327.49999,"low":320.90999,"close":323.75999,"volume":11669000,"adjusted":46.25143}
{"symbol":"NFLX","date":"2015-01-16","open":328,"high":337.75,"low":324.66999,"close":337.34,"volume":19696600,"adjusted":48.19143}
{"symbol":"NFLX","date":"2015-01-20","open":340.00001,"high":350,"low":334.00001,"close":348.8,"volume":40551000,"adjusted":49.82857}
{"symbol":"NFLX","date":"2015-01-21","open":414.64001,"high":414.68001,"low":401.87,"close":409.27999,"volume":66902500,"adjusted":58.46857}
{"symbol":"NFLX","date":"2015-01-22","open":410.00001,"high":429.62001,"low":404.8,"close":428.44001,"volume":33319300,"adjusted":61.20571}
{"symbol":"NFLX","date":"2015-01-23","open":426.92,"high":439.20001,"low":426.16999,"close":437.46,"volume":26784100,"adjusted":62.49429}
{"symbol":"NFLX","date":"2015-01-26","open":438.00001,"high":447.29,"low":433.69999,"close":446.55999,"volume":21268800,"adjusted":63.79429}
{"symbol":"NFLX","date":"2015-01-27","open":441.61,"high":457.37997,"low":441.34999,"close":454.17002,"volume":24612700,"adjusted":64.88143}
{"symbol":"NFLX","date":"2015-01-28","open":453.19002,"high":453.74998,"low":441.57,"close":442.46001,"volume":24532900,"adjusted":63.20857}
{"symbol":"NFLX","date":"2015-01-29","open":442.42999,"high":447.49,"low":437.5,"close":443.80001,"volume":15127700,"adjusted":63.4}
{"symbol":"NFLX","date":"2015-01-30","open":441.93001,"high":447.89001,"low":438.59001,"close":441.79999,"volume":13215300,"adjusted":63.11429}
{"symbol":"NFLX","date":"2015-02-02","open":439.9,"high":443.99999,"low":433.69001,"close":441.06999,"volume":12990600,"adjusted":63.01}
{"symbol":"NFLX","date":"2015-02-03","open":443.24,"high":458.26998,"low":439.11,"close":456.91999,"volume":16440200,"adjusted":65.27428}
{"symbol":"NFLX","date":"2015-02-04","open":455.28999,"high":456.22,"low":447.23,"close":448.70998,"volume":12450900,"adjusted":64.10143}
{"symbol":"NFLX","date":"2015-02-05","open":451.78999,"high":455.97001,"low":445.66,"close":448.90998,"volume":14248500,"adjusted":64.13}
{"symbol":"NFLX","date":"2015-02-06","open":449.75,"high":451.00002,"low":442.22999,"close":444.36,"volume":8898400,"adjusted":63.48}
{"symbol":"NFLX","date":"2015-02-09","open":442.38999,"high":446.49999,"low":438.45999,"close":443.07001,"volume":8173200,"adjusted":63.29572}
{"symbol":"NFLX","date":"2015-02-10","open":444.21999,"high":456.1,"low":441.71,"close":453.94999,"volume":15418900,"adjusted":64.85}
{"symbol":"NFLX","date":"2015-02-11","open":453.81001,"high":462.98998,"low":451.90001,"close":454.88998,"volume":13953100,"adjusted":64.98428}
{"symbol":"NFLX","date":"2015-02-12","open":455.41,"high":459.24998,"low":451.16002,"close":456.73003,"volume":8464400,"adjusted":65.24715}
{"symbol":"NFLX","date":"2015-02-13","open":458.00002,"high":466.40998,"low":457.96001,"close":466.10001,"volume":12968900,"adjusted":66.58572}
{"symbol":"NFLX","date":"2015-02-17","open":465.61002,"high":471.60001,"low":461.60998,"close":469.96002,"volume":11170600,"adjusted":67.13715}
{"symbol":"NFLX","date":"2015-02-18","open":469.16,"high":476.49,"low":466.52,"close":475.06,"volume":10316600,"adjusted":67.86571}
{"symbol":"NFLX","date":"2015-02-19","open":474.99998,"high":481.00001,"low":473.02001,"close":474.60002,"volume":10432100,"adjusted":67.8}
{"symbol":"NFLX","date":"2015-02-20","open":475.64998,"high":478.61998,"low":473.46002,"close":478.2,"volume":9422000,"adjusted":68.31428}
{"symbol":"NFLX","date":"2015-02-23","open":478.10002,"high":478.2,"low":470.00002,"close":471.84001,"volume":9031400,"adjusted":67.40572}
{"symbol":"NFLX","date":"2015-02-24","open":471.60999,"high":476.58997,"low":471.48999,"close":474.87997,"volume":6075300,"adjusted":67.84}
{"symbol":"NFLX","date":"2015-02-25","open":474.65001,"high":481.56002,"low":474.65001,"close":478.32999,"volume":6854400,"adjusted":68.33285}
{"symbol":"NFLX","date":"2015-02-26","open":480.38002,"high":486.5,"low":479.01,"close":483.03001,"volume":10852800,"adjusted":69.00429}
{"symbol":"NFLX","date":"2015-02-27","open":483.57,"high":486.00002,"low":474.73001,"close":474.90999,"volume":11516400,"adjusted":67.84428}
{"symbol":"NFLX","date":"2015-03-02","open":474.00001,"high":480.24998,"low":470.63998,"close":480.24998,"volume":10187100,"adjusted":68.60714}
{"symbol":"NFLX","date":"2015-03-03","open":478.40999,"high":479.20002,"low":472.54999,"close":474.70998,"volume":7426300,"adjusted":67.81571}
{"symbol":"NFLX","date":"2015-03-04","open":472.70999,"high":475.47999,"low":463.27998,"close":469.77,"volume":17453800,"adjusted":67.11}
{"symbol":"NFLX","date":"2015-03-05","open":472.00002,"high":472.25001,"low":464.93999,"close":467.65001,"volume":11244800,"adjusted":66.80714}
{"symbol":"NFLX","date":"2015-03-06","open":466.50002,"high":468.47999,"low":453.90999,"close":454.11998,"volume":12888400,"adjusted":64.87428}
{"symbol":"NFLX","date":"2015-03-09","open":454.92998,"high":455.65,"low":439.8,"close":445.63001,"volume":18970700,"adjusted":63.66143}
{"symbol":"NFLX","date":"2015-03-10","open":441.10999,"high":443.46,"low":433.88,"close":435.06,"volume":17947300,"adjusted":62.15143}
{"symbol":"NFLX","date":"2015-03-11","open":435.68001,"high":447.57999,"low":435.68001,"close":440.19,"volume":16363200,"adjusted":62.88428}
{"symbol":"NFLX","date":"2015-03-12","open":443.42999,"high":452.07999,"low":443.38,"close":448.32001,"volume":14654500,"adjusted":64.04572}
{"symbol":"NFLX","date":"2015-03-13","open":447.35,"high":448.40001,"low":436.56999,"close":438.39999,"volume":10161200,"adjusted":62.62857}
{"symbol":"NFLX","date":"2015-03-16","open":430.82999,"high":430.82999,"low":417.33999,"close":421.97001,"volume":26796000,"adjusted":60.28143}
{"symbol":"NFLX","date":"2015-03-17","open":417.98999,"high":424.86,"low":415.69,"close":418.51999,"volume":18428200,"adjusted":59.78857}
{"symbol":"NFLX","date":"2015-03-18","open":418.17,"high":424.55001,"low":415.09999,"close":423.11999,"volume":14634900,"adjusted":60.44571}
{"symbol":"NFLX","date":"2015-03-19","open":423.21999,"high":428.48001,"low":421.79,"close":425.21,"volume":11449900,"adjusted":60.74429}
{"symbol":"NFLX","date":"2015-03-20","open":429.36,"high":432.49999,"low":426.27,"close":428.3,"volume":13641600,"adjusted":61.18572}
{"symbol":"NFLX","date":"2015-03-23","open":426.23,"high":428.09001,"low":422.31001,"close":425.00001,"volume":7664300,"adjusted":60.71429}
{"symbol":"NFLX","date":"2015-03-24","open":427.95001,"high":441.69,"low":427.83001,"close":438.27999,"volume":16888900,"adjusted":62.61143}
{"symbol":"NFLX","date":"2015-03-25","open":438.78999,"high":438.84,"low":421.71,"close":421.75,"volume":21652400,"adjusted":60.25}
{"symbol":"NFLX","date":"2015-03-26","open":417.39999,"high":423.13,"low":415.73,"close":418.25999,"volume":16039100,"adjusted":59.75143}
{"symbol":"NFLX","date":"2015-03-27","open":415.31001,"high":418.92999,"low":410.01,"close":414.77,"volume":15852200,"adjusted":59.25286}
{"symbol":"NFLX","date":"2015-03-30","open":418.01,"high":423.95,"low":415.54999,"close":422.56999,"volume":13272700,"adjusted":60.36714}
{"symbol":"NFLX","date":"2015-03-31","open":420.77,"high":422.93999,"low":416.19001,"close":416.68999,"volume":14248500,"adjusted":59.52714}
{"symbol":"NFLX","date":"2015-04-01","open":417.5,"high":418.49999,"low":410.92001,"close":413.12,"volume":14639800,"adjusted":59.01714}
{"symbol":"NFLX","date":"2015-04-02","open":413.50001,"high":417.25,"low":412.02999,"close":414.08,"volume":9864400,"adjusted":59.15429}
{"symbol":"NFLX","date":"2015-04-06","open":411.37999,"high":423.13,"low":409.25001,"close":422.31001,"volume":10730300,"adjusted":60.33}
{"symbol":"NFLX","date":"2015-04-07","open":423.48,"high":425.94,"low":420.30001,"close":423.46,"volume":9977100,"adjusted":60.49429}
{"symbol":"NFLX","date":"2015-04-08","open":428.40999,"high":441.75,"low":428.28999,"close":441.34999,"volume":22327900,"adjusted":63.05}
{"symbol":"NFLX","date":"2015-04-09","open":441,"high":441.95001,"low":434.79999,"close":439.49999,"volume":13455400,"adjusted":62.78571}
{"symbol":"NFLX","date":"2015-04-10","open":450.77998,"high":454.96999,"low":447.63,"close":454.56998,"volume":22367100,"adjusted":64.93857}
{"symbol":"NFLX","date":"2015-04-13","open":470.67998,"high":484.99999,"low":469.40001,"close":474.68002,"volume":44436700,"adjusted":67.81143}
{"symbol":"NFLX","date":"2015-04-14","open":481.99998,"high":484.00002,"low":471.94997,"close":478.71002,"volume":28641900,"adjusted":68.38715}
{"symbol":"NFLX","date":"2015-04-15","open":480.92999,"high":480.92999,"low":471.55002,"close":475.46001,"volume":42528500,"adjusted":67.92286}
{"symbol":"NFLX","date":"2015-04-16","open":532,"high":568.75,"low":530.00001,"close":562.04998,"volume":104500900,"adjusted":80.29285}
{"symbol":"NFLX","date":"2015-04-17","open":558.45001,"high":575.00002,"low":558.00001,"close":571.55001,"volume":58306500,"adjusted":81.65}
{"symbol":"NFLX","date":"2015-04-20","open":572.49999,"high":576.12998,"low":562.67002,"close":567.39002,"volume":30766400,"adjusted":81.05572}
{"symbol":"NFLX","date":"2015-04-21","open":568.63998,"high":570.38998,"low":558.60002,"close":560.44001,"volume":15925700,"adjusted":80.06286}
{"symbol":"NFLX","date":"2015-04-22","open":561.47998,"high":564.99002,"low":556.81002,"close":557.68,"volume":12089700,"adjusted":79.66857}
{"symbol":"NFLX","date":"2015-04-23","open":557.59001,"high":562.4,"low":552.68998,"close":559.06001,"volume":12687500,"adjusted":79.86571}
{"symbol":"NFLX","date":"2015-04-24","open":561.21001,"high":565.66,"low":556.54999,"close":558.40002,"volume":11045300,"adjusted":79.77143}
{"symbol":"NFLX","date":"2015-04-27","open":562.04998,"high":572.49999,"low":561.61002,"close":566.07998,"volume":15246700,"adjusted":80.86857}
{"symbol":"NFLX","date":"2015-04-28","open":564.12997,"high":568.95001,"low":559.60998,"close":563.05999,"volume":8826300,"adjusted":80.43714}
{"symbol":"NFLX","date":"2015-04-29","open":560.49,"high":567.39002,"low":557.51001,"close":562.85,"volume":9534700,"adjusted":80.40714}
{"symbol":"NFLX","date":"2015-04-30","open":561.66001,"high":565.85001,"low":553.86998,"close":556.5,"volume":10565100,"adjusted":79.5}
{"symbol":"NFLX","date":"2015-05-01","open":558.98999,"high":559.76998,"low":552.26001,"close":557.03,"volume":8906100,"adjusted":79.57571}
{"symbol":"NFLX","date":"2015-05-04","open":556.99999,"high":558.00001,"low":552.30001,"close":554.90002,"volume":7967400,"adjusted":79.27143}
{"symbol":"NFLX","date":"2015-05-05","open":568.67,"high":577.09999,"low":565.29999,"close":565.54998,"volume":27116600,"adjusted":80.79285}
{"symbol":"NFLX","date":"2015-05-06","open":567.20001,"high":568.50001,"low":556.65002,"close":560.53999,"volume":11504500,"adjusted":80.07714}
{"symbol":"NFLX","date":"2015-05-07","open":560.80002,"high":565.56002,"low":556.20002,"close":565.24001,"volume":10220700,"adjusted":80.74857}
{"symbol":"NFLX","date":"2015-05-08","open":567.28999,"high":575.06998,"low":566.75001,"close":574.60001,"volume":13828500,"adjusted":82.08572}
{"symbol":"NFLX","date":"2015-05-11","open":576.27001,"high":593.99998,"low":575.3,"close":589.95001,"volume":23882600,"adjusted":84.27857}
{"symbol":"NFLX","date":"2015-05-12","open":586.66,"high":586.66,"low":580.95001,"close":583.64001,"volume":11907000,"adjusted":83.37714}
{"symbol":"NFLX","date":"2015-05-13","open":583.83002,"high":589.38,"low":578.84,"close":580.10999,"volume":11155900,"adjusted":82.87286}
{"symbol":"NFLX","date":"2015-05-14","open":582.99999,"high":587.47,"low":576.31001,"close":586.85001,"volume":8898400,"adjusted":83.83572}
{"symbol":"NFLX","date":"2015-05-15","open":604.55002,"high":618.44,"low":600.29,"close":613.24998,"volume":37053100,"adjusted":87.60714}
{"symbol":"NFLX","date":"2015-05-18","open":612.81002,"high":619.74,"low":609.16999,"close":617.87,"volume":14812000,"adjusted":88.26714}
{"symbol":"NFLX","date":"2015-05-19","open":622.22001,"high":628.49999,"low":614.66998,"close":616.48001,"volume":19101600,"adjusted":88.06857}
{"symbol":"NFLX","date":"2015-05-20","open":617.50001,"high":623.76002,"low":611.53998,"close":621.53001,"volume":12756800,"adjusted":88.79}
{"symbol":"NFLX","date":"2015-05-21","open":623.57,"high":626.99999,"low":617.26999,"close":623.01997,"volume":12767300,"adjusted":89.00285}
{"symbol":"NFLX","date":"2015-05-22","open":624.25001,"high":625.85,"low":620.84999,"close":621.86999,"volume":7466200,"adjusted":88.83857}
{"symbol":"NFLX","date":"2015-05-26","open":622.11998,"high":623.43002,"low":614.49999,"close":615.95001,"volume":9646000,"adjusted":87.99286}
{"symbol":"NFLX","date":"2015-05-27","open":617.00002,"high":629.35,"low":615.50001,"close":628.99998,"volume":10506300,"adjusted":89.85714}
{"symbol":"NFLX","date":"2015-05-28","open":628.00001,"high":628.98999,"low":622.51,"close":626.54999,"volume":7821800,"adjusted":89.50714}
{"symbol":"NFLX","date":"2015-05-29","open":626.30998,"high":631.43998,"low":622.68998,"close":624.06,"volume":12712000,"adjusted":89.15143}
{"symbol":"NFLX","date":"2015-06-01","open":621.86,"high":623.85001,"low":615.60998,"close":623.01997,"volume":9926000,"adjusted":89.00285}
{"symbol":"NFLX","date":"2015-06-02","open":620.97998,"high":627.75001,"low":618.84001,"close":623.90998,"volume":7529200,"adjusted":89.13}
{"symbol":"NFLX","date":"2015-06-03","open":624.70001,"high":628.13,"low":620.51001,"close":621.66,"volume":6223700,"adjusted":88.80857}
{"symbol":"NFLX","date":"2015-06-04","open":618.64999,"high":626.00001,"low":616.29998,"close":625.44,"volume":10074400,"adjusted":89.34857}
{"symbol":"NFLX","date":"2015-06-05","open":624.50001,"high":633.78001,"low":623.88002,"close":633.21999,"volume":11624200,"adjusted":90.46}
{"symbol":"NFLX","date":"2015-06-08","open":635.00001,"high":635.70998,"low":622.96999,"close":627.23,"volume":11148900,"adjusted":89.60429}
{"symbol":"NFLX","date":"2015-06-09","open":625.33997,"high":649.00001,"low":625.33997,"close":647.14998,"volume":22024800,"adjusted":92.45}
{"symbol":"NFLX","date":"2015-06-10","open":653.77,"high":692.79001,"low":652.58001,"close":671.10001,"volume":57121400,"adjusted":95.87143}
{"symbol":"NFLX","date":"2015-06-11","open":678.23,"high":678.43,"low":658.61,"close":665.65999,"volume":26623100,"adjusted":95.09428}
{"symbol":"NFLX","date":"2015-06-12","open":664.41003,"high":667.4,"low":658.86998,"close":660.93,"volume":10278800,"adjusted":94.41857}
{"symbol":"NFLX","date":"2015-06-15","open":649.99998,"high":655.14001,"low":641.60999,"close":654.01999,"volume":19054000,"adjusted":93.43143}
{"symbol":"NFLX","date":"2015-06-16","open":659.70001,"high":669.24998,"low":655.84,"close":666.91,"volume":16043300,"adjusted":95.27286}
{"symbol":"NFLX","date":"2015-06-17","open":665.93001,"high":665.93001,"low":657.70002,"close":659.90002,"volume":9905000,"adjusted":94.27143}
{"symbol":"NFLX","date":"2015-06-18","open":662.56,"high":667.39001,"low":660.57998,"close":663.20001,"volume":8962800,"adjusted":94.74286}
{"symbol":"NFLX","date":"2015-06-19","open":673.70001,"high":674.93,"low":656.74999,"close":657.10001,"volume":19814900,"adjusted":93.87143}
{"symbol":"NFLX","date":"2015-06-22","open":665.29998,"high":676.84999,"low":659.31998,"close":674.89999,"volume":16732800,"adjusted":96.41428}
{"symbol":"NFLX","date":"2015-06-23","open":674.35001,"high":681.73,"low":670.25,"close":681.19001,"volume":15626100,"adjusted":97.31286}
{"symbol":"NFLX","date":"2015-06-24","open":700.09998,"high":706.23998,"low":674.77998,"close":678.60998,"volume":77138600,"adjusted":96.94428}
{"symbol":"NFLX","date":"2015-06-25","open":668.37001,"high":672,"low":654.21001,"close":664.23998,"volume":41623400,"adjusted":94.89143}
{"symbol":"NFLX","date":"2015-06-26","open":667.10002,"high":667.2,"low":651.61999,"close":651.61999,"volume":30314900,"adjusted":93.08857}
{"symbol":"NFLX","date":"2015-06-29","open":640.54,"high":650.39,"low":637.81999,"close":645.62001,"volume":24575600,"adjusted":92.23143}
{"symbol":"NFLX","date":"2015-06-30","open":653.49998,"high":660.48999,"low":649.49999,"close":656.94,"volume":16880500,"adjusted":93.84857}
{"symbol":"NFLX","date":"2015-07-01","open":663.64002,"high":666.67,"low":652.53002,"close":655.44998,"volume":14699300,"adjusted":93.63571}
{"symbol":"NFLX","date":"2015-07-02","open":657.99001,"high":659.38999,"low":652.50001,"close":658.31002,"volume":11053000,"adjusted":94.04429}
{"symbol":"NFLX","date":"2015-07-06","open":654.30998,"high":664.50001,"low":653.37997,"close":661.99999,"volume":11808300,"adjusted":94.57143}
{"symbol":"NFLX","date":"2015-07-07","open":665.08999,"high":667.98997,"low":648.35999,"close":658.64001,"volume":21573300,"adjusted":94.09143}
{"symbol":"NFLX","date":"2015-07-08","open":654.29999,"high":657.96999,"low":645.99,"close":654.54999,"volume":12990600,"adjusted":93.50714}
{"symbol":"NFLX","date":"2015-07-09","open":664.30001,"high":670.91998,"low":659.99999,"close":670.09,"volume":16076900,"adjusted":95.72714}
{"symbol":"NFLX","date":"2015-07-10","open":682.66,"high":689.51997,"low":678.30001,"close":680.59998,"volume":21636300,"adjusted":97.22857}
{"symbol":"NFLX","date":"2015-07-13","open":686.69,"high":716.16,"low":686.55003,"close":707.61,"volume":33205200,"adjusted":101.08714}
{"symbol":"NFLX","date":"2015-07-14","open":708.90002,"high":711.44998,"low":697.56998,"close":702.60001,"volume":19736500,"adjusted":100.37143}
{"symbol":"NFLX","date":"2015-07-15","open":99.97,"high":100.75,"low":97.05,"close":98.13,"volume":30898600,"adjusted":98.13}
{"symbol":"NFLX","date":"2015-07-16","open":111.02,"high":116.49,"low":107.68,"close":115.81,"volume":63461000,"adjusted":115.81}
{"symbol":"NFLX","date":"2015-07-17","open":117.34,"high":117.88,"low":114.24,"close":114.77,"volume":25136900,"adjusted":114.77}
{"symbol":"NFLX","date":"2015-07-20","open":114.7,"high":114.7,"low":110.14,"close":110.55,"volume":22676900,"adjusted":110.55}
{"symbol":"NFLX","date":"2015-07-21","open":110.21,"high":113.71,"low":109.32,"close":112.51,"volume":14085400,"adjusted":112.51}
{"symbol":"NFLX","date":"2015-07-22","open":112.14,"high":113.88,"low":110.56,"close":111.5,"volume":10500500,"adjusted":111.5}
{"symbol":"NFLX","date":"2015-07-23","open":110.91,"high":112.18,"low":109.84,"close":110.1,"volume":8306800,"adjusted":110.1}
{"symbol":"NFLX","date":"2015-07-24","open":111.55,"high":111.68,"low":108.9,"close":109.34,"volume":8125100,"adjusted":109.34}
{"symbol":"NFLX","date":"2015-07-27","open":107.79,"high":109.86,"low":106.25,"close":106.43,"volume":11302600,"adjusted":106.43}
{"symbol":"NFLX","date":"2015-07-28","open":107.29,"high":107.94,"low":103.88,"close":106.9,"volume":11155900,"adjusted":106.9}
{"symbol":"NFLX","date":"2015-07-29","open":106.83,"high":107.75,"low":105.4,"close":107.08,"volume":6695600,"adjusted":107.08}
{"symbol":"NFLX","date":"2015-07-30","open":106.4,"high":111.9,"low":105.4,"close":111.56,"volume":14229200,"adjusted":111.56}
{"symbol":"NFLX","date":"2015-07-31","open":111.95,"high":115,"low":111.15,"close":114.31,"volume":16349100,"adjusted":114.31}
{"symbol":"NFLX","date":"2015-08-03","open":114.6,"high":114.6,"low":111.78,"close":112.56,"volume":10144800,"adjusted":112.56}
{"symbol":"NFLX","date":"2015-08-04","open":113.15,"high":122.79,"low":113,"close":121.15,"volume":29653300,"adjusted":121.15}
{"symbol":"NFLX","date":"2015-08-05","open":125.62,"high":129.28999,"low":122.71,"close":123.71,"volume":26946500,"adjusted":123.71}
{"symbol":"NFLX","date":"2015-08-06","open":126.29,"high":128.85001,"low":122.04,"close":126.45,"volume":24716700,"adjusted":126.45}
{"symbol":"NFLX","date":"2015-08-07","open":126.42,"high":126.6,"low":121.3,"close":123.52,"volume":17360700,"adjusted":123.52}
{"symbol":"NFLX","date":"2015-08-10","open":126.09,"high":126.5,"low":121.51,"close":123.03,"volume":13424600,"adjusted":123.03}
{"symbol":"NFLX","date":"2015-08-11","open":120.01,"high":123.76,"low":120,"close":122.74,"volume":11596800,"adjusted":122.74}
{"symbol":"NFLX","date":"2015-08-12","open":121.47,"high":122.45,"low":118.66,"close":120.51,"volume":13822500,"adjusted":120.51}
{"symbol":"NFLX","date":"2015-08-13","open":120.99,"high":125.73,"low":119.34,"close":123.73,"volume":15284400,"adjusted":123.73}
{"symbol":"NFLX","date":"2015-08-14","open":124.96,"high":125,"low":123,"close":123.39,"volume":8667700,"adjusted":123.39}
{"symbol":"NFLX","date":"2015-08-17","open":123.14,"high":125.7,"low":122.59,"close":125.36,"volume":9233800,"adjusted":125.36}
{"symbol":"NFLX","date":"2015-08-18","open":125.26,"high":126.75,"low":123.55,"close":124.05,"volume":9382000,"adjusted":124.05}
{"symbol":"NFLX","date":"2015-08-19","open":123.5,"high":123.7,"low":121.5,"close":122.06,"volume":9679900,"adjusted":122.06}
{"symbol":"NFLX","date":"2015-08-20","open":119.8,"high":121.45,"low":111.34,"close":112.49,"volume":28045300,"adjusted":112.49}
{"symbol":"NFLX","date":"2015-08-21","open":106.2,"high":110,"low":102.75,"close":103.96,"volume":33228300,"adjusted":103.96}
{"symbol":"NFLX","date":"2015-08-24","open":88.75,"high":109.63,"low":85.5,"close":96.88,"volume":59951900,"adjusted":96.88}
{"symbol":"NFLX","date":"2015-08-25","open":107.75,"high":107.88,"low":101.5,"close":101.52,"volume":37620700,"adjusted":101.52}
{"symbol":"NFLX","date":"2015-08-26","open":107.15,"high":110.28,"low":102.02,"close":110.13,"volume":36164600,"adjusted":110.13}
{"symbol":"NFLX","date":"2015-08-27","open":114.94,"high":118.25,"low":113.02,"close":117.66,"volume":37056100,"adjusted":117.66}
{"symbol":"NFLX","date":"2015-08-28","open":116.35,"high":119.35,"low":115.88,"close":117.63,"volume":20240200,"adjusted":117.63}
{"symbol":"NFLX","date":"2015-08-31","open":115.24,"high":117,"low":113.76,"close":115.03,"volume":17005600,"adjusted":115.03}
{"symbol":"NFLX","date":"2015-09-01","open":109.35,"high":111.24,"low":103.82,"close":105.79,"volume":35977100,"adjusted":105.79}
{"symbol":"NFLX","date":"2015-09-02","open":109.31,"high":109.5,"low":100.3,"close":105.44,"volume":39843300,"adjusted":105.44}
{"symbol":"NFLX","date":"2015-09-03","open":102.69,"high":104.17,"low":100.11,"close":101.06,"volume":29546700,"adjusted":101.06}
{"symbol":"NFLX","date":"2015-09-04","open":98.05,"high":99.93,"low":97.34,"close":98.79,"volume":24212000,"adjusted":98.79}
{"symbol":"NFLX","date":"2015-09-08","open":102.08,"high":102.5,"low":93.55,"close":94.95,"volume":43479700,"adjusted":94.95}
{"symbol":"NFLX","date":"2015-09-09","open":96.51,"high":102.79,"low":95.52,"close":99.18,"volume":35524400,"adjusted":99.18}
{"symbol":"NFLX","date":"2015-09-10","open":99.42,"high":100.85,"low":96.78,"close":99.48,"volume":21031900,"adjusted":99.48}
{"symbol":"NFLX","date":"2015-09-11","open":98.57,"high":100.85,"low":97.23,"close":97.51,"volume":17373900,"adjusted":97.51}
{"symbol":"NFLX","date":"2015-09-14","open":96.84,"high":97.91,"low":94.33,"close":95.69,"volume":15546000,"adjusted":95.69}
{"symbol":"NFLX","date":"2015-09-15","open":95.22,"high":99.65,"low":93.61,"close":99.16,"volume":22591100,"adjusted":99.16}
{"symbol":"NFLX","date":"2015-09-16","open":99.7,"high":104.48,"low":99.33,"close":104.08,"volume":28058200,"adjusted":104.08}
{"symbol":"NFLX","date":"2015-09-17","open":103.67,"high":107.5,"low":101.83,"close":104.21,"volume":25817700,"adjusted":104.21}
{"symbol":"NFLX","date":"2015-09-18","open":102,"high":104.36,"low":100.71,"close":102.62,"volume":21715000,"adjusted":102.62}
{"symbol":"NFLX","date":"2015-09-21","open":103.3,"high":103.77,"low":99.56,"close":100.3,"volume":17900600,"adjusted":100.3}
{"symbol":"NFLX","date":"2015-09-22","open":98.29,"high":99.9,"low":97,"close":98.47,"volume":16717900,"adjusted":98.47}
{"symbol":"NFLX","date":"2015-09-23","open":98.6,"high":99.74,"low":97.66,"close":98.07,"volume":10264500,"adjusted":98.07}
{"symbol":"NFLX","date":"2015-09-24","open":97.11,"high":104,"low":96.78,"close":103.76,"volume":21274500,"adjusted":103.76}
{"symbol":"NFLX","date":"2015-09-25","open":105.3,"high":105.45,"low":101.57,"close":102.24,"volume":19066600,"adjusted":102.24}
{"symbol":"NFLX","date":"2015-09-28","open":101.57,"high":103.33,"low":97.84,"close":99.47,"volume":17026600,"adjusted":99.47}
{"symbol":"NFLX","date":"2015-09-29","open":99.63,"high":100.63,"low":96.85,"close":98.35,"volume":17405900,"adjusted":98.35}
{"symbol":"NFLX","date":"2015-09-30","open":99.91,"high":103.46,"low":99.05,"close":103.26,"volume":17027600,"adjusted":103.26}
{"symbol":"NFLX","date":"2015-10-01","open":102.91,"high":106.11,"low":101.12,"close":105.98,"volume":17426900,"adjusted":105.98}
{"symbol":"NFLX","date":"2015-10-02","open":103.01,"high":106.87,"low":101.45,"close":106.11,"volume":21526700,"adjusted":106.11}
{"symbol":"NFLX","date":"2015-10-05","open":107.48,"high":112.28,"low":105.76,"close":111.25,"volume":21157900,"adjusted":111.25}
{"symbol":"NFLX","date":"2015-10-06","open":110.33,"high":112.25,"low":105.64,"close":108.33,"volume":20629800,"adjusted":108.33}
{"symbol":"NFLX","date":"2015-10-07","open":108.84,"high":109.78,"low":106.75,"close":108.1,"volume":12329500,"adjusted":108.1}
{"symbol":"NFLX","date":"2015-10-08","open":107.94,"high":115.05,"low":102.6,"close":114.93,"volume":42831900,"adjusted":114.93}
{"symbol":"NFLX","date":"2015-10-09","open":114.11,"high":115.83,"low":112.44,"close":113.33,"volume":22455200,"adjusted":113.33}
{"symbol":"NFLX","date":"2015-10-12","open":114.45,"high":115.42,"low":112.36,"close":113.45,"volume":12624500,"adjusted":113.45}
{"symbol":"NFLX","date":"2015-10-13","open":112.85,"high":113.72,"low":108.78,"close":109.73,"volume":17512100,"adjusted":109.73}
{"symbol":"NFLX","date":"2015-10-14","open":111.5,"high":111.63,"low":108.05,"close":110.23,"volume":33231500,"adjusted":110.23}
{"symbol":"NFLX","date":"2015-10-15","open":103.77,"high":104.88,"low":99.1,"close":101.09,"volume":48484300,"adjusted":101.09}
{"symbol":"NFLX","date":"2015-10-16","open":100.21,"high":101.65,"low":98.41,"close":98.99,"volume":21340500,"adjusted":98.99}
{"symbol":"NFLX","date":"2015-10-19","open":98.07,"high":103.62,"low":96.26,"close":101.69,"volume":29964700,"adjusted":101.69}
{"symbol":"NFLX","date":"2015-10-20","open":101.06,"high":102.11,"low":97.58,"close":98.99,"volume":17285300,"adjusted":98.99}
{"symbol":"NFLX","date":"2015-10-21","open":99.67,"high":100.34,"low":97.01,"close":97.96,"volume":13728500,"adjusted":97.96}
{"symbol":"NFLX","date":"2015-10-22","open":98.07,"high":99.93,"low":96.86,"close":97.32,"volume":12786800,"adjusted":97.32}
{"symbol":"NFLX","date":"2015-10-23","open":97.61,"high":101.56,"low":97.27,"close":100.04,"volume":18019900,"adjusted":100.04}
{"symbol":"NFLX","date":"2015-10-26","open":100.05,"high":103.31,"low":99.38,"close":103.04,"volume":12234800,"adjusted":103.04}
{"symbol":"NFLX","date":"2015-10-27","open":102.58,"high":104.72,"low":101.23,"close":103.07,"volume":12066400,"adjusted":103.07}
{"symbol":"NFLX","date":"2015-10-28","open":102.9,"high":106.21,"low":102.06,"close":105.8,"volume":13094000,"adjusted":105.8}
{"symbol":"NFLX","date":"2015-10-29","open":105,"high":106.91,"low":104.75,"close":105.12,"volume":9841400,"adjusted":105.12}
{"symbol":"NFLX","date":"2015-10-30","open":105.12,"high":110.1,"low":104.9,"close":108.38,"volume":15571500,"adjusted":108.38}
{"symbol":"NFLX","date":"2015-11-02","open":109.2,"high":109.37,"low":106.3,"close":107.64,"volume":11784600,"adjusted":107.64}
{"symbol":"NFLX","date":"2015-11-03","open":107.36,"high":111.05,"low":107.24,"close":109.74,"volume":12484100,"adjusted":109.74}
{"symbol":"NFLX","date":"2015-11-04","open":110.36,"high":114.28,"low":109.39,"close":114.05,"volume":17505000,"adjusted":114.05}
{"symbol":"NFLX","date":"2015-11-05","open":113.75,"high":115.68,"low":111.72,"close":113.5,"volume":13814900,"adjusted":113.5}
{"symbol":"NFLX","date":"2015-11-06","open":113.39,"high":114.8,"low":112.05,"close":114.06,"volume":10936600,"adjusted":114.06}
{"symbol":"NFLX","date":"2015-11-09","open":113.36,"high":114,"low":108.64,"close":109.86,"volume":16154600,"adjusted":109.86}
{"symbol":"NFLX","date":"2015-11-10","open":108.86,"high":112.84,"low":108.01,"close":112.7,"volume":11166400,"adjusted":112.7}
{"symbol":"NFLX","date":"2015-11-11","open":113.08,"high":114.61,"low":111.41,"close":112.86,"volume":11039200,"adjusted":112.86}
{"symbol":"NFLX","date":"2015-11-12","open":112.52,"high":115.25,"low":108.2,"close":108.92,"volume":17568200,"adjusted":108.92}
{"symbol":"NFLX","date":"2015-11-13","open":108.34,"high":109.07,"low":103.27,"close":103.65,"volume":18819400,"adjusted":103.65}
{"symbol":"NFLX","date":"2015-11-16","open":102.97,"high":111.65,"low":101.86,"close":111.35,"volume":19866200,"adjusted":111.35}
{"symbol":"NFLX","date":"2015-11-17","open":112.11,"high":118.79,"low":111.7,"close":117.1,"volume":33016300,"adjusted":117.1}
{"symbol":"NFLX","date":"2015-11-18","open":117.94,"high":121,"low":116.1,"close":120.63,"volume":23353600,"adjusted":120.63}
{"symbol":"NFLX","date":"2015-11-19","open":120.25,"high":123.13,"low":119.61,"close":120.22,"volume":19253200,"adjusted":120.22}
{"symbol":"NFLX","date":"2015-11-20","open":120.85,"high":124.07,"low":119.21,"close":123.84,"volume":17977000,"adjusted":123.84}
{"symbol":"NFLX","date":"2015-11-23","open":124.3,"high":126.2,"low":121.66,"close":125.03,"volume":15727000,"adjusted":125.03}
{"symbol":"NFLX","date":"2015-11-24","open":123.67,"high":124.66,"low":120.03,"close":123.31,"volume":18335300,"adjusted":123.31}
{"symbol":"NFLX","date":"2015-11-25","open":124.23,"high":125.2,"low":122.36,"close":124.16,"volume":10980700,"adjusted":124.16}
{"symbol":"NFLX","date":"2015-11-27","open":123.85,"high":126.39,"low":123.59,"close":125.44,"volume":6645500,"adjusted":125.44}
{"symbol":"NFLX","date":"2015-11-30","open":126.03,"high":126.6,"low":122.89,"close":123.33,"volume":13894000,"adjusted":123.33}
{"symbol":"NFLX","date":"2015-12-01","open":124.47,"high":125.57,"low":122.42,"close":125.37,"volume":12550800,"adjusted":125.37}
{"symbol":"NFLX","date":"2015-12-02","open":125.53,"high":131.35001,"low":124.93,"close":128.92999,"volume":24105700,"adjusted":128.92999}
{"symbol":"NFLX","date":"2015-12-03","open":129.61999,"high":132.2,"low":126.39,"close":126.81,"volume":26647300,"adjusted":126.81}
{"symbol":"NFLX","date":"2015-12-04","open":127,"high":130.99,"low":125.75,"close":130.92999,"volume":20250400,"adjusted":130.92999}
{"symbol":"NFLX","date":"2015-12-07","open":131.19,"high":133.27,"low":122.75,"close":125.36,"volume":23351600,"adjusted":125.36}
{"symbol":"NFLX","date":"2015-12-08","open":121.51,"high":128.24,"low":121.1,"close":126.98,"volume":18591100,"adjusted":126.98}
{"symbol":"NFLX","date":"2015-12-09","open":127.7,"high":128.78,"low":122.33,"close":124.2,"volume":17788800,"adjusted":124.2}
{"symbol":"NFLX","date":"2015-12-10","open":124.5,"high":125.21,"low":121.62,"close":122.91,"volume":13437500,"adjusted":122.91}
{"symbol":"NFLX","date":"2015-12-11","open":121.45,"high":123,"low":118.6,"close":118.91,"volume":16105300,"adjusted":118.91}
{"symbol":"NFLX","date":"2015-12-14","open":119.77,"high":120.9,"low":114.66,"close":120.67,"volume":18679300,"adjusted":120.67}
{"symbol":"NFLX","date":"2015-12-15","open":121.93,"high":123.3,"low":118.54,"close":118.6,"volume":11760000,"adjusted":118.6}
{"symbol":"NFLX","date":"2015-12-16","open":119.8,"high":123,"low":118.09,"close":122.64,"volume":13181000,"adjusted":122.64}
{"symbol":"NFLX","date":"2015-12-17","open":123.97,"high":126.35,"low":122.42,"close":122.51,"volume":17284900,"adjusted":122.51}
{"symbol":"NFLX","date":"2015-12-18","open":120.85,"high":122.19,"low":117.92,"close":118.02,"volume":17948100,"adjusted":118.02}
{"symbol":"NFLX","date":"2015-12-21","open":119.51,"high":119.59,"low":115.66,"close":116.63,"volume":11670000,"adjusted":116.63}
{"symbol":"NFLX","date":"2015-12-22","open":117.3,"high":117.43,"low":114.86,"close":116.24,"volume":9689000,"adjusted":116.24}
{"symbol":"NFLX","date":"2015-12-23","open":116.91,"high":118.56,"low":115.78,"close":118.16,"volume":9324300,"adjusted":118.16}
{"symbol":"NFLX","date":"2015-12-24","open":118.22,"high":118.8,"low":117.3,"close":117.33,"volume":3531300,"adjusted":117.33}
{"symbol":"NFLX","date":"2015-12-28","open":117.26,"high":117.35,"low":113.85,"close":117.11,"volume":8424300,"adjusted":117.11}
{"symbol":"NFLX","date":"2015-12-29","open":118.19,"high":119.6,"low":116.92,"close":119.12,"volume":8159200,"adjusted":119.12}
{"symbol":"NFLX","date":"2015-12-30","open":118.95,"high":119.02,"low":116.43,"close":116.71,"volume":8149700,"adjusted":116.71}
{"symbol":"NFLX","date":"2015-12-31","open":116.21,"high":117.46,"low":114.28,"close":114.38,"volume":9245000,"adjusted":114.38}
{"symbol":"NFLX","date":"2016-01-04","open":109,"high":110,"low":105.21,"close":109.96,"volume":20794800,"adjusted":109.96}
{"symbol":"NFLX","date":"2016-01-05","open":110.45,"high":110.58,"low":105.85,"close":107.66,"volume":17664600,"adjusted":107.66}
{"symbol":"NFLX","date":"2016-01-06","open":105.29,"high":117.91,"low":104.96,"close":117.68,"volume":33045700,"adjusted":117.68}
{"symbol":"NFLX","date":"2016-01-07","open":116.36,"high":122.18,"low":112.29,"close":114.56,"volume":33636700,"adjusted":114.56}
{"symbol":"NFLX","date":"2016-01-08","open":116.33,"high":117.72,"low":111.1,"close":111.39,"volume":18067100,"adjusted":111.39}
{"symbol":"NFLX","date":"2016-01-11","open":112.13,"high":116.79,"low":111.2,"close":114.97,"volume":21920400,"adjusted":114.97}
{"symbol":"NFLX","date":"2016-01-12","open":116.11,"high":117.78,"low":115.08,"close":116.58,"volume":15133500,"adjusted":116.58}
{"symbol":"NFLX","date":"2016-01-13","open":114.43,"high":114.48,"low":104.53,"close":106.56,"volume":24921600,"adjusted":106.56}
{"symbol":"NFLX","date":"2016-01-14","open":105.65,"high":109.25,"low":101.21,"close":107.06,"volume":23664800,"adjusted":107.06}
{"symbol":"NFLX","date":"2016-01-15","open":102.43,"high":105.5,"low":101.72,"close":104.04,"volume":19651300,"adjusted":104.04}
{"symbol":"NFLX","date":"2016-01-19","open":106.57,"high":110.14,"low":105.55,"close":107.89,"volume":35722800,"adjusted":107.89}
{"symbol":"NFLX","date":"2016-01-20","open":108.91,"high":109.99,"low":97.05,"close":107.74,"volume":53009400,"adjusted":107.74}
{"symbol":"NFLX","date":"2016-01-21","open":108.32,"high":108.51,"low":102.1,"close":102.35,"volume":31027500,"adjusted":102.35}
{"symbol":"NFLX","date":"2016-01-22","open":104.72,"high":104.99,"low":99.22,"close":100.72,"volume":26821800,"adjusted":100.72}
{"symbol":"NFLX","date":"2016-01-25","open":99.78,"high":102.68,"low":99,"close":99.12,"volume":20321100,"adjusted":99.12}
{"symbol":"NFLX","date":"2016-01-26","open":99.74,"high":100.55,"low":94.85,"close":97.83,"volume":22083900,"adjusted":97.83}
{"symbol":"NFLX","date":"2016-01-27","open":96.61,"high":97.85,"low":90.59,"close":91.15,"volume":25556200,"adjusted":91.15}
{"symbol":"NFLX","date":"2016-01-28","open":93.84,"high":95.25,"low":90.11,"close":94.41,"volume":24562300,"adjusted":94.41}
{"symbol":"NFLX","date":"2016-01-29","open":92,"high":94.39,"low":90.63,"close":91.84,"volume":20463900,"adjusted":91.84}
{"symbol":"NFLX","date":"2016-02-01","open":91.79,"high":97.18,"low":91.3,"close":94.09,"volume":19684500,"adjusted":94.09}
{"symbol":"NFLX","date":"2016-02-02","open":95.54,"high":96.65,"low":90.73,"close":91.49,"volume":21906500,"adjusted":91.49}
{"symbol":"NFLX","date":"2016-02-03","open":92.41,"high":92.69,"low":86.14,"close":90.74,"volume":27466000,"adjusted":90.74}
{"symbol":"NFLX","date":"2016-02-04","open":89.5,"high":91.25,"low":86.54,"close":89.71,"volume":19108600,"adjusted":89.71}
{"symbol":"NFLX","date":"2016-02-05","open":88.23,"high":88.95,"low":81.86,"close":82.79,"volume":25929300,"adjusted":82.79}
{"symbol":"NFLX","date":"2016-02-08","open":80.57,"high":84.7,"low":79.95,"close":83.32,"volume":25035600,"adjusted":83.32}
{"symbol":"NFLX","date":"2016-02-09","open":81.75,"high":88.4,"low":81.55,"close":86.13,"volume":25892900,"adjusted":86.13}
{"symbol":"NFLX","date":"2016-02-10","open":89,"high":92.21,"low":87.42,"close":88.45,"volume":23146500,"adjusted":88.45}
{"symbol":"NFLX","date":"2016-02-11","open":87.42,"high":88.39,"low":82.91,"close":86.35,"volume":21820300,"adjusted":86.35}
{"symbol":"NFLX","date":"2016-02-12","open":86.64,"high":89.72,"low":85.26,"close":87.4,"volume":19067700,"adjusted":87.4}
{"symbol":"NFLX","date":"2016-02-16","open":89,"high":90.14,"low":87.54,"close":89.05,"volume":16356600,"adjusted":89.05}
{"symbol":"NFLX","date":"2016-02-17","open":90.13,"high":94.77,"low":89.64,"close":94.76,"volume":18323800,"adjusted":94.76}
{"symbol":"NFLX","date":"2016-02-18","open":94.8,"high":94.9,"low":90.31,"close":90.49,"volume":17695300,"adjusted":90.49}
{"symbol":"NFLX","date":"2016-02-19","open":89.98,"high":91.4,"low":88.03,"close":89.23,"volume":14259200,"adjusted":89.23}
{"symbol":"NFLX","date":"2016-02-22","open":90.75,"high":93.11,"low":88.3,"close":91.93,"volume":16321800,"adjusted":91.93}
{"symbol":"NFLX","date":"2016-02-23","open":91.4,"high":92.49,"low":89.05,"close":89.12,"volume":12744400,"adjusted":89.12}
{"symbol":"NFLX","date":"2016-02-24","open":88.5,"high":91.76,"low":86.7,"close":91.61,"volume":15972800,"adjusted":91.61}
{"symbol":"NFLX","date":"2016-02-25","open":91.08,"high":94.81,"low":90.21,"close":94.53,"volume":17898800,"adjusted":94.53}
{"symbol":"NFLX","date":"2016-02-26","open":95.3,"high":97.48,"low":94.25,"close":94.79,"volume":16975200,"adjusted":94.79}
{"symbol":"NFLX","date":"2016-02-29","open":94.81,"high":97.2,"low":93.34,"close":93.41,"volume":13663100,"adjusted":93.41}
{"symbol":"NFLX","date":"2016-03-01","open":94.58,"high":99.16,"low":93.61,"close":98.3,"volume":17048800,"adjusted":98.3}
{"symbol":"NFLX","date":"2016-03-02","open":98.01,"high":99.48,"low":95.9,"close":97.61,"volume":19102800,"adjusted":97.61}
{"symbol":"NFLX","date":"2016-03-03","open":97.83,"high":98.35,"low":95.39,"close":97.93,"volume":15320900,"adjusted":97.93}
{"symbol":"NFLX","date":"2016-03-04","open":98.76,"high":102.22,"low":98.32,"close":101.58,"volume":23414600,"adjusted":101.58}
{"symbol":"NFLX","date":"2016-03-07","open":101,"high":101.79,"low":95.25,"close":95.49,"volume":23855200,"adjusted":95.49}
{"symbol":"NFLX","date":"2016-03-08","open":95,"high":98.28,"low":94.5,"close":96.23,"volume":14797000,"adjusted":96.23}
{"symbol":"NFLX","date":"2016-03-09","open":96.82,"high":98.37,"low":95,"close":98,"volume":12298700,"adjusted":98}
{"symbol":"NFLX","date":"2016-03-10","open":98.18,"high":99.74,"low":95.45,"close":97.36,"volume":17002100,"adjusted":97.36}
{"symbol":"NFLX","date":"2016-03-11","open":99.51,"high":99.6,"low":96.05,"close":97.66,"volume":15114300,"adjusted":97.66}
{"symbol":"NFLX","date":"2016-03-14","open":97.2,"high":99.42,"low":97.17,"close":98.13,"volume":11251900,"adjusted":98.13}
{"symbol":"NFLX","date":"2016-03-15","open":97.87,"high":98.51,"low":96.43,"close":97.86,"volume":9691800,"adjusted":97.86}
{"symbol":"NFLX","date":"2016-03-16","open":97.53,"high":99.73,"low":97.5,"close":99.35,"volume":12630500,"adjusted":99.35}
{"symbol":"NFLX","date":"2016-03-17","open":99.05,"high":101.39,"low":99,"close":99.72,"volume":13825000,"adjusted":99.72}
{"symbol":"NFLX","date":"2016-03-18","open":100.5,"high":102.41,"low":100.01,"close":101.12,"volume":15453500,"adjusted":101.12}
{"symbol":"NFLX","date":"2016-03-21","open":101.15,"high":102.1,"low":99.5,"close":101.06,"volume":9578500,"adjusted":101.06}
{"symbol":"NFLX","date":"2016-03-22","open":100.48,"high":101.52,"low":99.2,"close":99.84,"volume":9069900,"adjusted":99.84}
{"symbol":"NFLX","date":"2016-03-23","open":99.75,"high":100.39,"low":98.81,"close":99.59,"volume":8313500,"adjusted":99.59}
{"symbol":"NFLX","date":"2016-03-24","open":98.64,"high":98.85,"low":97.07,"close":98.36,"volume":10671100,"adjusted":98.36}
{"symbol":"NFLX","date":"2016-03-28","open":98.34,"high":101.44,"low":97.82,"close":101.21,"volume":12432200,"adjusted":101.21}
{"symbol":"NFLX","date":"2016-03-29","open":101.08,"high":104.33,"low":101,"close":104.13,"volume":16008900,"adjusted":104.13}
{"symbol":"NFLX","date":"2016-03-30","open":104.65,"high":104.91,"low":101.48,"close":102.19,"volume":14705000,"adjusted":102.19}
{"symbol":"NFLX","date":"2016-03-31","open":102.43,"high":103.53,"low":101.05,"close":102.23,"volume":9747500,"adjusted":102.23}
{"symbol":"NFLX","date":"2016-04-01","open":102.93,"high":105.79,"low":102.47,"close":105.7,"volume":14182400,"adjusted":105.7}
{"symbol":"NFLX","date":"2016-04-04","open":105.9,"high":105.92,"low":103.2,"close":104.35,"volume":10940400,"adjusted":104.35}
{"symbol":"NFLX","date":"2016-04-05","open":103.47,"high":105.75,"low":103.25,"close":104.94,"volume":10060900,"adjusted":104.94}
{"symbol":"NFLX","date":"2016-04-06","open":105.3,"high":106.44,"low":104.25,"close":104.83,"volume":9605800,"adjusted":104.83}
{"symbol":"NFLX","date":"2016-04-07","open":104.31,"high":106.44,"low":103.6,"close":104.45,"volume":10774900,"adjusted":104.45}
{"symbol":"NFLX","date":"2016-04-08","open":105.12,"high":105.33,"low":102.82,"close":103.81,"volume":7857600,"adjusted":103.81}
{"symbol":"NFLX","date":"2016-04-11","open":104.04,"high":104.98,"low":102.62,"close":102.68,"volume":7451300,"adjusted":102.68}
{"symbol":"NFLX","date":"2016-04-12","open":103.15,"high":107.22,"low":102.21,"close":106.98,"volume":12437000,"adjusted":106.98}
{"symbol":"NFLX","date":"2016-04-13","open":108,"high":111.28,"low":107.88,"close":109.65,"volume":16701700,"adjusted":109.65}
{"symbol":"NFLX","date":"2016-04-14","open":110.01,"high":111.64,"low":109.15,"close":110.42,"volume":9553700,"adjusted":110.42}
{"symbol":"NFLX","date":"2016-04-15","open":110.64,"high":111.85,"low":109.78,"close":111.51,"volume":11746100,"adjusted":111.51}
{"symbol":"NFLX","date":"2016-04-18","open":109.9,"high":110.7,"low":106.02,"close":108.4,"volume":27001500,"adjusted":108.4}
{"symbol":"NFLX","date":"2016-04-19","open":99.49,"high":101.37,"low":94.2,"close":94.34,"volume":55728800,"adjusted":94.34}
{"symbol":"NFLX","date":"2016-04-20","open":94.34,"high":96.98,"low":93.14,"close":96.77,"volume":26613500,"adjusted":96.77}
{"symbol":"NFLX","date":"2016-04-21","open":97.31,"high":97.38,"low":94.78,"close":94.98,"volume":19919400,"adjusted":94.98}
{"symbol":"NFLX","date":"2016-04-22","open":94.85,"high":96.69,"low":94.21,"close":95.9,"volume":15806300,"adjusted":95.9}
{"symbol":"NFLX","date":"2016-04-25","open":95.7,"high":95.75,"low":92.8,"close":93.56,"volume":14985400,"adjusted":93.56}
{"symbol":"NFLX","date":"2016-04-26","open":93.5,"high":93.55,"low":91.25,"close":92.43,"volume":15330900,"adjusted":92.43}
{"symbol":"NFLX","date":"2016-04-27","open":92.18,"high":92.5,"low":90.21,"close":91.04,"volume":12218900,"adjusted":91.04}
{"symbol":"NFLX","date":"2016-04-28","open":91.5,"high":92.67,"low":90.09,"close":90.28,"volume":11474900,"adjusted":90.28}
{"symbol":"NFLX","date":"2016-04-29","open":90.5,"high":90.56,"low":88.21,"close":90.03,"volume":13968000,"adjusted":90.03}
{"symbol":"NFLX","date":"2016-05-02","open":90.41,"high":93.22,"low":89.89,"close":93.11,"volume":12547000,"adjusted":93.11}
{"symbol":"NFLX","date":"2016-05-03","open":92.08,"high":93.25,"low":91.3,"close":91.54,"volume":10593900,"adjusted":91.54}
{"symbol":"NFLX","date":"2016-05-04","open":91,"high":92.16,"low":90.35,"close":90.79,"volume":7394700,"adjusted":90.79}
{"symbol":"NFLX","date":"2016-05-05","open":90.91,"high":92.08,"low":89.25,"close":89.37,"volume":10368500,"adjusted":89.37}
{"symbol":"NFLX","date":"2016-05-06","open":88.83,"high":90.88,"low":88.11,"close":90.84,"volume":10427600,"adjusted":90.84}
{"symbol":"NFLX","date":"2016-05-09","open":90.73,"high":91.83,"low":89.9,"close":90.54,"volume":9543700,"adjusted":90.54}
{"symbol":"NFLX","date":"2016-05-10","open":91.14,"high":93.25,"low":91.09,"close":92.89,"volume":11175900,"adjusted":92.89}
{"symbol":"NFLX","date":"2016-05-11","open":92.4,"high":92.59,"low":89.9,"close":90.02,"volume":11692900,"adjusted":90.02}
{"symbol":"NFLX","date":"2016-05-12","open":90.32,"high":90.41,"low":85.74,"close":87.74,"volume":20408100,"adjusted":87.74}
{"symbol":"NFLX","date":"2016-05-13","open":87.39,"high":88.59,"low":86.26,"close":87.88,"volume":11571400,"adjusted":87.88}
{"symbol":"NFLX","date":"2016-05-16","open":87.56,"high":90,"low":86.15,"close":89.12,"volume":11247800,"adjusted":89.12}
{"symbol":"NFLX","date":"2016-05-17","open":89,"high":90.87,"low":88.17,"close":88.63,"volume":11571300,"adjusted":88.63}
{"symbol":"NFLX","date":"2016-05-18","open":88.25,"high":91.72,"low":88.25,"close":90.5,"volume":13911800,"adjusted":90.5}
{"symbol":"NFLX","date":"2016-05-19","open":90.16,"high":91.27,"low":88.3,"close":89.55,"volume":11450300,"adjusted":89.55}
{"symbol":"NFLX","date":"2016-05-20","open":90.08,"high":93.28,"low":89.98,"close":92.49,"volume":15063000,"adjusted":92.49}
{"symbol":"NFLX","date":"2016-05-23","open":92.98,"high":95.29,"low":92.85,"close":94.89,"volume":13992300,"adjusted":94.89}
{"symbol":"NFLX","date":"2016-05-24","open":95.98,"high":99.14,"low":95.75,"close":97.89,"volume":21246000,"adjusted":97.89}
{"symbol":"NFLX","date":"2016-05-25","open":99,"high":100.31,"low":98.3,"close":100.2,"volume":15142900,"adjusted":100.2}
{"symbol":"NFLX","date":"2016-05-26","open":103.21,"high":104,"low":101.38,"close":102.81,"volume":17824700,"adjusted":102.81}
{"symbol":"NFLX","date":"2016-05-27","open":102.44,"high":103.5,"low":101.44,"close":103.3,"volume":9078300,"adjusted":103.3}
{"symbol":"NFLX","date":"2016-05-31","open":102.95,"high":103.45,"low":102.13,"close":102.57,"volume":8725700,"adjusted":102.57}
{"symbol":"NFLX","date":"2016-06-01","open":101.5,"high":101.92,"low":100.16,"close":101.51,"volume":8393400,"adjusted":101.51}
{"symbol":"NFLX","date":"2016-06-02","open":101.39,"high":102.15,"low":100.77,"close":101.25,"volume":7992400,"adjusted":101.25}
{"symbol":"NFLX","date":"2016-06-03","open":100.99,"high":101,"low":98.53,"close":99.59,"volume":9224000,"adjusted":99.59}
{"symbol":"NFLX","date":"2016-06-06","open":100.29,"high":101.07,"low":99.72,"close":100.74,"volume":6828100,"adjusted":100.74}
{"symbol":"NFLX","date":"2016-06-07","open":101.2,"high":101.63,"low":99.77,"close":99.89,"volume":6474700,"adjusted":99.89}
{"symbol":"NFLX","date":"2016-06-08","open":100.02,"high":100.28,"low":97.6,"close":97.86,"volume":9423900,"adjusted":97.86}
{"symbol":"NFLX","date":"2016-06-09","open":97.22,"high":98.43,"low":96.66,"close":97.09,"volume":8923800,"adjusted":97.09}
{"symbol":"NFLX","date":"2016-06-10","open":94.88,"high":95.35,"low":93.28,"close":93.75,"volume":12907900,"adjusted":93.75}
{"symbol":"NFLX","date":"2016-06-13","open":95.02,"high":97.2,"low":93.62,"close":93.85,"volume":13484300,"adjusted":93.85}
{"symbol":"NFLX","date":"2016-06-14","open":94.16,"high":95.8,"low":93.27,"close":94.12,"volume":9480400,"adjusted":94.12}
{"symbol":"NFLX","date":"2016-06-15","open":94.61,"high":95.46,"low":93.5,"close":94.29,"volume":7675400,"adjusted":94.29}
{"symbol":"NFLX","date":"2016-06-16","open":94.18,"high":95.56,"low":93.25,"close":95.44,"volume":7550800,"adjusted":95.44}
{"symbol":"NFLX","date":"2016-06-17","open":95.75,"high":95.77,"low":94.2,"close":94.45,"volume":8046800,"adjusted":94.45}
{"symbol":"NFLX","date":"2016-06-20","open":95.22,"high":95.88,"low":93.65,"close":93.8,"volume":9026400,"adjusted":93.8}
{"symbol":"NFLX","date":"2016-06-21","open":93.87,"high":93.88,"low":90.77,"close":90.99,"volume":15199700,"adjusted":90.99}
{"symbol":"NFLX","date":"2016-06-22","open":90.78,"high":91.98,"low":89.77,"close":90.01,"volume":9454700,"adjusted":90.01}
{"symbol":"NFLX","date":"2016-06-23","open":90.62,"high":91.68,"low":88.15,"close":91.66,"volume":10819000,"adjusted":91.66}
{"symbol":"NFLX","date":"2016-06-24","open":87.53,"high":90.49,"low":87.21,"close":88.44,"volume":11248600,"adjusted":88.44}
{"symbol":"NFLX","date":"2016-06-27","open":87.88,"high":88,"low":84.81,"close":85.33,"volume":13730500,"adjusted":85.33}
{"symbol":"NFLX","date":"2016-06-28","open":87.41,"high":88.88,"low":86.41,"close":87.97,"volume":11545600,"adjusted":87.97}
{"symbol":"NFLX","date":"2016-06-29","open":89.67,"high":91.97,"low":88.7,"close":91.06,"volume":11687100,"adjusted":91.06}
{"symbol":"NFLX","date":"2016-06-30","open":90.91,"high":91.72,"low":89.9,"close":91.48,"volume":9099000,"adjusted":91.48}
{"symbol":"NFLX","date":"2016-07-01","open":95,"high":97,"low":94.8,"close":96.67,"volume":16167200,"adjusted":96.67}
{"symbol":"NFLX","date":"2016-07-05","open":95.2,"high":101.27,"low":93.31,"close":97.91,"volume":25879400,"adjusted":97.91}
{"symbol":"NFLX","date":"2016-07-06","open":95.03,"high":96,"low":93.55,"close":94.6,"volume":16301200,"adjusted":94.6}
{"symbol":"NFLX","date":"2016-07-07","open":94.7,"high":95.38,"low":93.18,"close":95.1,"volume":9913500,"adjusted":95.1}
{"symbol":"NFLX","date":"2016-07-08","open":96,"high":97.41,"low":95.3,"close":97.06,"volume":8335400,"adjusted":97.06}
{"symbol":"NFLX","date":"2016-07-11","open":96.19,"high":96.87,"low":94.3,"close":94.67,"volume":13276200,"adjusted":94.67}
{"symbol":"NFLX","date":"2016-07-12","open":95.07,"high":96.72,"low":94.09,"close":95.97,"volume":11617400,"adjusted":95.97}
{"symbol":"NFLX","date":"2016-07-13","open":96.26,"high":96.72,"low":94.8,"close":96.43,"volume":8768900,"adjusted":96.43}
{"symbol":"NFLX","date":"2016-07-14","open":97,"high":98.27,"low":96.8,"close":98.02,"volume":9885000,"adjusted":98.02}
{"symbol":"NFLX","date":"2016-07-15","open":98.52,"high":98.7,"low":97.41,"close":98.39,"volume":9041900,"adjusted":98.39}
{"symbol":"NFLX","date":"2016-07-18","open":98.43,"high":99.84,"low":97.24,"close":98.81,"volume":28669700,"adjusted":98.81}
{"symbol":"NFLX","date":"2016-07-19","open":85.43,"high":86.75,"low":84.5,"close":85.84,"volume":55681200,"adjusted":85.84}
{"symbol":"NFLX","date":"2016-07-20","open":86.67,"high":88.49,"low":85.82,"close":87.91,"volume":23525100,"adjusted":87.91}
{"symbol":"NFLX","date":"2016-07-21","open":88.3,"high":88.38,"low":85.21,"close":85.99,"volume":16084000,"adjusted":85.99}
{"symbol":"NFLX","date":"2016-07-22","open":86.48,"high":86.5,"low":85.11,"close":85.89,"volume":11363900,"adjusted":85.89}
{"symbol":"NFLX","date":"2016-07-25","open":85.73,"high":87.87,"low":85.01,"close":87.66,"volume":14135000,"adjusted":87.66}
{"symbol":"NFLX","date":"2016-07-26","open":91.03,"high":93.1,"low":90.9,"close":91.41,"volume":19577600,"adjusted":91.41}
{"symbol":"NFLX","date":"2016-07-27","open":91.5,"high":92.06,"low":90.1,"close":92.04,"volume":8727500,"adjusted":92.04}
{"symbol":"NFLX","date":"2016-07-28","open":91.92,"high":92.21,"low":90.68,"close":91.65,"volume":6227700,"adjusted":91.65}
{"symbol":"NFLX","date":"2016-07-29","open":91.19,"high":91.75,"low":90.59,"close":91.25,"volume":6960200,"adjusted":91.25}
{"symbol":"NFLX","date":"2016-08-01","open":91.23,"high":94.67,"low":90.5,"close":94.37,"volume":10666900,"adjusted":94.37}
{"symbol":"NFLX","date":"2016-08-02","open":94,"high":94.08,"low":92.18,"close":93.56,"volume":9836200,"adjusted":93.56}
{"symbol":"NFLX","date":"2016-08-03","open":93.28,"high":94.67,"low":92.55,"close":93.1,"volume":7030900,"adjusted":93.1}
{"symbol":"NFLX","date":"2016-08-04","open":93.2,"high":93.73,"low":91.82,"close":93.44,"volume":6043400,"adjusted":93.44}
{"symbol":"NFLX","date":"2016-08-05","open":93.77,"high":97.74,"low":93.56,"close":97.03,"volume":18364800,"adjusted":97.03}
{"symbol":"NFLX","date":"2016-08-08","open":95.91,"high":95.93,"low":94,"close":95.11,"volume":10135400,"adjusted":95.11}
{"symbol":"NFLX","date":"2016-08-09","open":95.12,"high":95.81,"low":93.48,"close":93.99,"volume":9175400,"adjusted":93.99}
{"symbol":"NFLX","date":"2016-08-10","open":94.4,"high":94.75,"low":92.95,"close":93.93,"volume":6511100,"adjusted":93.93}
{"symbol":"NFLX","date":"2016-08-11","open":94.6,"high":96.33,"low":94.37,"close":95.89,"volume":8547700,"adjusted":95.89}
{"symbol":"NFLX","date":"2016-08-12","open":95.53,"high":96.83,"low":95.08,"close":96.59,"volume":6592900,"adjusted":96.59}
{"symbol":"NFLX","date":"2016-08-15","open":96.83,"high":96.91,"low":95.24,"close":95.31,"volume":7304600,"adjusted":95.31}
{"symbol":"NFLX","date":"2016-08-16","open":95.19,"high":95.61,"low":94.4,"close":95.12,"volume":6311300,"adjusted":95.12}
{"symbol":"NFLX","date":"2016-08-17","open":94.94,"high":96.93,"low":94.85,"close":96.37,"volume":8315600,"adjusted":96.37}
{"symbol":"NFLX","date":"2016-08-18","open":95.98,"high":97.22,"low":95.17,"close":96.16,"volume":7252600,"adjusted":96.16}
{"symbol":"NFLX","date":"2016-08-19","open":96.05,"high":96.78,"low":95.51,"close":95.87,"volume":6942900,"adjusted":95.87}
{"symbol":"NFLX","date":"2016-08-22","open":95.67,"high":96.13,"low":94.95,"close":95.26,"volume":5830500,"adjusted":95.26}
{"symbol":"NFLX","date":"2016-08-23","open":95.68,"high":96.59,"low":95.48,"close":95.94,"volume":5239100,"adjusted":95.94}
{"symbol":"NFLX","date":"2016-08-24","open":96.13,"high":96.36,"low":94.91,"close":95.18,"volume":6276500,"adjusted":95.18}
{"symbol":"NFLX","date":"2016-08-25","open":96.38,"high":98.25,"low":96.04,"close":97.32,"volume":10823100,"adjusted":97.32}
{"symbol":"NFLX","date":"2016-08-26","open":97.33,"high":97.95,"low":96.57,"close":97.58,"volume":6617600,"adjusted":97.58}
{"symbol":"NFLX","date":"2016-08-29","open":96.97,"high":98.45,"low":96.57,"close":97.3,"volume":8008400,"adjusted":97.3}
{"symbol":"NFLX","date":"2016-08-30","open":97.84,"high":98.85,"low":97.14,"close":97.45,"volume":6093500,"adjusted":97.45}
{"symbol":"NFLX","date":"2016-08-31","open":97.48,"high":97.88,"low":96.76,"close":97.45,"volume":4690600,"adjusted":97.45}
{"symbol":"NFLX","date":"2016-09-01","open":97.81,"high":97.98,"low":96.92,"close":97.38,"volume":4148600,"adjusted":97.38}
{"symbol":"NFLX","date":"2016-09-02","open":97.9,"high":98.18,"low":97.01,"close":97.38,"volume":4247200,"adjusted":97.38}
{"symbol":"NFLX","date":"2016-09-06","open":97.76,"high":100.32,"low":97.65,"close":100.09,"volume":9036100,"adjusted":100.09}
{"symbol":"NFLX","date":"2016-09-07","open":100.11,"high":100.19,"low":98.42,"close":99.15,"volume":6468500,"adjusted":99.15}
{"symbol":"NFLX","date":"2016-09-08","open":99.23,"high":100.05,"low":98.82,"close":99.66,"volume":5201200,"adjusted":99.66}
{"symbol":"NFLX","date":"2016-09-09","open":99.06,"high":99.39,"low":96.5,"close":96.5,"volume":7373300,"adjusted":96.5}
{"symbol":"NFLX","date":"2016-09-12","open":95.91,"high":99.29,"low":95.71,"close":99.05,"volume":7718400,"adjusted":99.05}
{"symbol":"NFLX","date":"2016-09-13","open":97.17,"high":98,"low":95.33,"close":96.09,"volume":11788100,"adjusted":96.09}
{"symbol":"NFLX","date":"2016-09-14","open":97.35,"high":98.35,"low":96.96,"close":97.01,"volume":8481000,"adjusted":97.01}
{"symbol":"NFLX","date":"2016-09-15","open":97.23,"high":97.97,"low":96.53,"close":97.34,"volume":5293500,"adjusted":97.34}
{"symbol":"NFLX","date":"2016-09-16","open":97.1,"high":99.49,"low":97.04,"close":99.48,"volume":9445100,"adjusted":99.48}
{"symbol":"NFLX","date":"2016-09-19","open":99.9,"high":100.35,"low":97.82,"close":98.06,"volume":8616200,"adjusted":98.06}
{"symbol":"NFLX","date":"2016-09-20","open":98.78,"high":99.16,"low":97.66,"close":98.25,"volume":4736800,"adjusted":98.25}
{"symbol":"NFLX","date":"2016-09-21","open":96.9,"high":97.1,"low":93.26,"close":94.88,"volume":20042200,"adjusted":94.88}
{"symbol":"NFLX","date":"2016-09-22","open":95.54,"high":95.88,"low":94.23,"close":95.83,"volume":11215000,"adjusted":95.83}
{"symbol":"NFLX","date":"2016-09-23","open":95.75,"high":96.97,"low":95.43,"close":95.94,"volume":6179500,"adjusted":95.94}
{"symbol":"NFLX","date":"2016-09-26","open":95.38,"high":95.38,"low":94.04,"close":94.56,"volume":6739200,"adjusted":94.56}
{"symbol":"NFLX","date":"2016-09-27","open":95.04,"high":97.64,"low":95,"close":97.07,"volume":9680100,"adjusted":97.07}
{"symbol":"NFLX","date":"2016-09-28","open":97.1,"high":97.59,"low":96.02,"close":97.48,"volume":7235100,"adjusted":97.48}
{"symbol":"NFLX","date":"2016-09-29","open":97.31,"high":98.31,"low":96.6,"close":96.67,"volume":6217600,"adjusted":96.67}
{"symbol":"NFLX","date":"2016-09-30","open":96.9,"high":99.53,"low":96.79,"close":98.55,"volume":9807900,"adjusted":98.55}
{"symbol":"NFLX","date":"2016-10-03","open":98,"high":103.39,"low":98,"close":102.63,"volume":15344500,"adjusted":102.63}
{"symbol":"NFLX","date":"2016-10-04","open":103.19,"high":104.44,"low":101.86,"close":102.34,"volume":12143100,"adjusted":102.34}
{"symbol":"NFLX","date":"2016-10-05","open":103.5,"high":106.97,"low":103.43,"close":106.28,"volume":12942900,"adjusted":106.28}
{"symbol":"NFLX","date":"2016-10-06","open":104.97,"high":105.47,"low":103.88,"close":105.07,"volume":6587700,"adjusted":105.07}
{"symbol":"NFLX","date":"2016-10-07","open":103.98,"high":106.5,"low":103.55,"close":104.82,"volume":8659500,"adjusted":104.82}
{"symbol":"NFLX","date":"2016-10-10","open":103.18,"high":104.53,"low":102.76,"close":103.33,"volume":6699700,"adjusted":103.33}
{"symbol":"NFLX","date":"2016-10-11","open":102.31,"high":102.9,"low":99.86,"close":100.59,"volume":9032900,"adjusted":100.59}
{"symbol":"NFLX","date":"2016-10-12","open":100.88,"high":102.47,"low":99.22,"close":99.5,"volume":7426500,"adjusted":99.5}
{"symbol":"NFLX","date":"2016-10-13","open":98.01,"high":100.5,"low":97.63,"close":100.23,"volume":8319300,"adjusted":100.23}
{"symbol":"NFLX","date":"2016-10-14","open":101.59,"high":102.1,"low":100.35,"close":101.47,"volume":9531100,"adjusted":101.47}
{"symbol":"NFLX","date":"2016-10-17","open":100.5,"high":100.73,"low":98.38,"close":99.8,"volume":26589500,"adjusted":99.8}
{"symbol":"NFLX","date":"2016-10-18","open":116.63,"high":119.82,"low":116.5,"close":118.79,"volume":42168200,"adjusted":118.79}
{"symbol":"NFLX","date":"2016-10-19","open":118.25,"high":122.45,"low":118,"close":121.87,"volume":21981700,"adjusted":121.87}
{"symbol":"NFLX","date":"2016-10-20","open":121.97,"high":123.75,"low":121.06,"close":123.35,"volume":14492800,"adjusted":123.35}
{"symbol":"NFLX","date":"2016-10-21","open":122.5,"high":127.85,"low":122.31,"close":127.5,"volume":18832400,"adjusted":127.5}
{"symbol":"NFLX","date":"2016-10-24","open":127.42,"high":129.28999,"low":126.15,"close":127.33,"volume":15980700,"adjusted":127.33}
{"symbol":"NFLX","date":"2016-10-25","open":126.52,"high":128.06,"low":125.75,"close":126.51,"volume":8253900,"adjusted":126.51}
{"symbol":"NFLX","date":"2016-10-26","open":126.29,"high":128.72,"low":125.75,"close":126.97,"volume":8602400,"adjusted":126.97}
{"symbol":"NFLX","date":"2016-10-27","open":127.43,"high":128.17999,"low":125.93,"close":126.47,"volume":6914200,"adjusted":126.47}
{"symbol":"NFLX","date":"2016-10-28","open":126.08,"high":128.92999,"low":126.01,"close":126.57,"volume":7077300,"adjusted":126.57}
{"symbol":"NFLX","date":"2016-10-31","open":126.85,"high":126.9,"low":124.4,"close":124.87,"volume":6517500,"adjusted":124.87}
{"symbol":"NFLX","date":"2016-11-01","open":124.98,"high":125.83,"low":121.8,"close":123.3,"volume":6978600,"adjusted":123.3}
{"symbol":"NFLX","date":"2016-11-02","open":122.83,"high":124.07,"low":121.83,"close":122.34,"volume":4816500,"adjusted":122.34}
{"symbol":"NFLX","date":"2016-11-03","open":122.31,"high":123.72,"low":121.84,"close":122.14,"volume":5041300,"adjusted":122.14}
{"symbol":"NFLX","date":"2016-11-04","open":122,"high":123.43,"low":121.62,"close":122.03,"volume":5077700,"adjusted":122.03}
{"symbol":"NFLX","date":"2016-11-07","open":124.26,"high":125.75,"low":123.37,"close":124.58,"volume":5827100,"adjusted":124.58}
{"symbol":"NFLX","date":"2016-11-08","open":124.12,"high":125.81,"low":123.22,"close":124.34,"volume":4667300,"adjusted":124.34}
{"symbol":"NFLX","date":"2016-11-09","open":121.84,"high":123.65,"low":120.86,"close":122.19,"volume":7705700,"adjusted":122.19}
{"symbol":"NFLX","date":"2016-11-10","open":122.76,"high":122.97,"low":113.7,"close":115.42,"volume":19718700,"adjusted":115.42}
{"symbol":"NFLX","date":"2016-11-11","open":114.9,"high":116.63,"low":113.11,"close":114.78,"volume":11070900,"adjusted":114.78}
{"symbol":"NFLX","date":"2016-11-14","open":114.75,"high":115.9,"low":110.68,"close":113.38,"volume":9932400,"adjusted":113.38}
{"symbol":"NFLX","date":"2016-11-15","open":114.55,"high":116.41,"low":113.09,"close":113.59,"volume":7445100,"adjusted":113.59}
{"symbol":"NFLX","date":"2016-11-16","open":112.96,"high":116.12,"low":111.81,"close":115.19,"volume":5933700,"adjusted":115.19}
{"symbol":"NFLX","date":"2016-11-17","open":115.13,"high":116.81,"low":113.56,"close":115.03,"volume":6232700,"adjusted":115.03}
{"symbol":"NFLX","date":"2016-11-18","open":115.73,"high":116.42,"low":113.51,"close":115.21,"volume":6746800,"adjusted":115.21}
{"symbol":"NFLX","date":"2016-11-21","open":116.2,"high":118.72,"low":116.19,"close":117.96,"volume":7064500,"adjusted":117.96}
{"symbol":"NFLX","date":"2016-11-22","open":118.32,"high":119.46,"low":116.98,"close":118.04,"volume":7007200,"adjusted":118.04}
{"symbol":"NFLX","date":"2016-11-23","open":117.76,"high":118.89,"low":117.31,"close":117.69,"volume":4521300,"adjusted":117.69}
{"symbol":"NFLX","date":"2016-11-25","open":117.64,"high":118.39,"low":117.18,"close":117.41,"volume":1616300,"adjusted":117.41}
{"symbol":"NFLX","date":"2016-11-28","open":117.05,"high":117.62,"low":115.71,"close":116.93,"volume":5278900,"adjusted":116.93}
{"symbol":"NFLX","date":"2016-11-29","open":117.3,"high":119.18,"low":117.13,"close":117.51,"volume":7082300,"adjusted":117.51}
{"symbol":"NFLX","date":"2016-11-30","open":119,"high":120.37,"low":116.39,"close":117,"volume":7715100,"adjusted":117}
{"symbol":"NFLX","date":"2016-12-01","open":117.52,"high":118.68,"low":113.95,"close":117.22,"volume":8636900,"adjusted":117.22}
{"symbol":"NFLX","date":"2016-12-02","open":116.75,"high":120.98,"low":116.75,"close":120.81,"volume":8928900,"adjusted":120.81}
{"symbol":"NFLX","date":"2016-12-05","open":120.73,"high":120.75,"low":118.4,"close":119.16,"volume":7614400,"adjusted":119.16}
{"symbol":"NFLX","date":"2016-12-06","open":120.1,"high":124.79,"low":119.42,"close":124.57,"volume":11476600,"adjusted":124.57}
{"symbol":"NFLX","date":"2016-12-07","open":124.48,"high":125.75,"low":123.25,"close":125.39,"volume":8170100,"adjusted":125.39}
{"symbol":"NFLX","date":"2016-12-08","open":125.4,"high":126.35,"low":122.16,"close":123.24,"volume":8982500,"adjusted":123.24}
{"symbol":"NFLX","date":"2016-12-09","open":123.78,"high":124.3,"low":121.73,"close":122.88,"volume":4694500,"adjusted":122.88}
{"symbol":"NFLX","date":"2016-12-12","open":122.84,"high":124.03,"low":122.3,"close":122.83,"volume":3906300,"adjusted":122.83}
{"symbol":"NFLX","date":"2016-12-13","open":123.51,"high":125.09,"low":122.78,"close":123.78,"volume":5523400,"adjusted":123.78}
{"symbol":"NFLX","date":"2016-12-14","open":123.43,"high":124.4,"low":122.5,"close":123.44,"volume":6065200,"adjusted":123.44}
{"symbol":"NFLX","date":"2016-12-15","open":123.44,"high":127.43,"low":122.95,"close":125,"volume":7372400,"adjusted":125}
{"symbol":"NFLX","date":"2016-12-16","open":126.39,"high":126.68,"low":124.01,"close":124.22,"volume":7821700,"adjusted":124.22}
{"symbol":"NFLX","date":"2016-12-19","open":124.3,"high":126.44,"low":122.87,"close":125.45,"volume":4828200,"adjusted":125.45}
{"symbol":"NFLX","date":"2016-12-20","open":125.46,"high":126.3,"low":124.64,"close":125.12,"volume":3932100,"adjusted":125.12}
{"symbol":"NFLX","date":"2016-12-21","open":125.53,"high":127.74,"low":125,"close":126.5,"volume":6497200,"adjusted":126.5}
{"symbol":"NFLX","date":"2016-12-22","open":126.84,"high":127.5,"low":125.18,"close":125.58,"volume":4160700,"adjusted":125.58}
{"symbol":"NFLX","date":"2016-12-23","open":125.61,"high":126.28,"low":125.08,"close":125.59,"volume":2002100,"adjusted":125.59}
{"symbol":"NFLX","date":"2016-12-27","open":126.24,"high":129.05,"low":125.7,"close":128.35001,"volume":5276200,"adjusted":128.35001}
{"symbol":"NFLX","date":"2016-12-28","open":129.07001,"high":129.07001,"low":125.76,"close":125.89,"volume":4366700,"adjusted":125.89}
{"symbol":"NFLX","date":"2016-12-29","open":125.95,"high":126.14,"low":124.2,"close":125.33,"volume":3443700,"adjusted":125.33}
{"symbol":"NFLX","date":"2016-12-30","open":126.24,"high":126.57,"low":123.6,"close":123.8,"volume":4426500,"adjusted":123.8}
{"symbol":"GOOG","date":"2013-01-02","open":719.42125,"high":727.00126,"low":716.55121,"close":723.25123,"volume":5101500,"adjusted":361.26435}
{"symbol":"GOOG","date":"2013-01-03","open":724.93127,"high":731.93124,"low":720.72121,"close":723.67126,"volume":4653700,"adjusted":361.47415}
{"symbol":"GOOG","date":"2013-01-04","open":729.34124,"high":741.47128,"low":727.68123,"close":737.97126,"volume":5547600,"adjusted":368.61701}
{"symbol":"GOOG","date":"2013-01-07","open":735.45129,"high":739.38125,"low":730.58123,"close":734.75129,"volume":3323800,"adjusted":367.00863}
{"symbol":"GOOG","date":"2013-01-08","open":735.54129,"high":736.30127,"low":724.43124,"close":733.30123,"volume":3364700,"adjusted":366.28433}
{"symbol":"GOOG","date":"2013-01-09","open":732.27126,"high":738.35128,"low":728.60123,"close":738.12124,"volume":4064500,"adjusted":368.69193}
{"symbol":"GOOG","date":"2013-01-10","open":742.83128,"high":745.00125,"low":733.50125,"close":741.48126,"volume":3685000,"adjusted":370.37026}
{"symbol":"GOOG","date":"2013-01-11","open":742.00127,"high":742.43128,"low":736.30127,"close":739.99126,"volume":2579900,"adjusted":369.626}
{"symbol":"GOOG","date":"2013-01-14","open":737.00127,"high":742.2013,"low":722.35126,"close":723.25123,"volume":5749200,"adjusted":361.26435}
{"symbol":"GOOG","date":"2013-01-15","open":719.33125,"high":735.00124,"low":712.10124,"close":724.93127,"volume":7884700,"adjusted":362.10353}
{"symbol":"GOOG","date":"2013-01-16","open":722.40125,"high":724.34124,"low":713.67125,"close":715.19121,"volume":4061900,"adjusted":357.23837}
{"symbol":"GOOG","date":"2013-01-17","open":717.71125,"high":719.64125,"low":711.02121,"close":711.32122,"volume":4439500,"adjusted":355.30531}
{"symbol":"GOOG","date":"2013-01-18","open":710.36122,"high":712.77122,"low":701.3312,"close":704.51124,"volume":6477700,"adjusted":351.90371}
{"symbol":"GOOG","date":"2013-01-22","open":704.66121,"high":705.34118,"low":695.52117,"close":702.8712,"volume":7613100,"adjusted":351.08451}
{"symbol":"GOOG","date":"2013-01-23","open":735.99127,"high":749.0013,"low":735.79124,"close":741.5013,"volume":11862400,"adjusted":370.38027}
{"symbol":"GOOG","date":"2013-01-24","open":741.24129,"high":756.83127,"low":740.51127,"close":754.21132,"volume":6790600,"adjusted":376.72893}
{"symbol":"GOOG","date":"2013-01-25","open":750.77128,"high":758.4813,"low":750.25127,"close":753.67127,"volume":4468400,"adjusted":376.45918}
{"symbol":"GOOG","date":"2013-01-28","open":751.76131,"high":755.60127,"low":747.89126,"close":750.73127,"volume":3266300,"adjusted":374.99065}
{"symbol":"GOOG","date":"2013-01-29","open":746.75126,"high":756.95129,"low":746.5413,"close":753.68132,"volume":3507200,"adjusted":376.4642}
{"symbol":"GOOG","date":"2013-01-30","open":753.7413,"high":760.95128,"low":752.91129,"close":753.8313,"volume":3478900,"adjusted":376.53911}
{"symbol":"GOOG","date":"2013-01-31","open":750.51127,"high":757.62127,"low":750.25127,"close":755.69127,"volume":3280500,"adjusted":377.46817}
{"symbol":"GOOG","date":"2013-02-01","open":758.20132,"high":776.60136,"low":758.10128,"close":775.60135,"volume":7520100,"adjusted":387.41326}
{"symbol":"GOOG","date":"2013-02-04","open":767.6913,"high":770.47134,"low":758.27128,"close":759.02128,"volume":6103700,"adjusted":379.13151}
{"symbol":"GOOG","date":"2013-02-05","open":761.13134,"high":771.11131,"low":759.47132,"close":765.74133,"volume":3755300,"adjusted":382.48818}
{"symbol":"GOOG","date":"2013-02-06","open":759.07133,"high":772.9613,"low":758.50133,"close":770.17133,"volume":4171700,"adjusted":384.70097}
{"symbol":"GOOG","date":"2013-02-07","open":769.70132,"high":778.81134,"low":765.5013,"close":773.95132,"volume":5701600,"adjusted":386.58907}
{"symbol":"GOOG","date":"2013-02-08","open":780.13133,"high":786.67133,"low":779.56133,"close":785.37137,"volume":6062700,"adjusted":392.29339}
{"symbol":"GOOG","date":"2013-02-11","open":778.40136,"high":783.00137,"low":773.7513,"close":782.42132,"volume":4351800,"adjusted":390.81984}
{"symbol":"GOOG","date":"2013-02-12","open":781.75134,"high":787.90133,"low":779.37135,"close":780.70133,"volume":3731900,"adjusted":389.96071}
{"symbol":"GOOG","date":"2013-02-13","open":780.13133,"high":785.35134,"low":779.97131,"close":782.86132,"volume":2405200,"adjusted":391.03962}
{"symbol":"GOOG","date":"2013-02-14","open":779.73134,"high":788.74138,"low":777.77132,"close":787.82138,"volume":3483500,"adjusted":393.51717}
{"symbol":"GOOG","date":"2013-02-15","open":787.40135,"high":793.26138,"low":787.07132,"close":792.89135,"volume":5480000,"adjusted":396.04962}
{"symbol":"GOOG","date":"2013-02-19","open":795.99137,"high":807.00137,"low":795.28138,"close":806.8514,"volume":5885500,"adjusted":403.02268}
{"symbol":"GOOG","date":"2013-02-20","open":805.30136,"high":808.97138,"low":791.79135,"close":792.46133,"volume":5549000,"adjusted":395.83483}
{"symbol":"GOOG","date":"2013-02-21","open":798.00138,"high":805.45139,"low":791.22135,"close":795.53134,"volume":7039000,"adjusted":397.3683}
{"symbol":"GOOG","date":"2013-02-22","open":799.2614,"high":801.25138,"low":793.80136,"close":799.71138,"volume":4123100,"adjusted":399.45623}
{"symbol":"GOOG","date":"2013-02-25","open":802.30138,"high":808.41136,"low":790.49133,"close":790.77136,"volume":4625000,"adjusted":394.99069}
{"symbol":"GOOG","date":"2013-02-26","open":795.00134,"high":795.95136,"low":784.40131,"close":790.13134,"volume":4421500,"adjusted":394.671}
{"symbol":"GOOG","date":"2013-02-27","open":794.80138,"high":804.75139,"low":791.11138,"close":799.78134,"volume":4067300,"adjusted":399.49118}
{"symbol":"GOOG","date":"2013-02-28","open":801.1014,"high":806.99139,"low":801.03138,"close":801.20138,"volume":4548500,"adjusted":400.20049}
{"symbol":"GOOG","date":"2013-03-01","open":797.80135,"high":807.14136,"low":796.15139,"close":806.1914,"volume":4367000,"adjusted":402.69301}
{"symbol":"GOOG","date":"2013-03-04","open":805.30136,"high":822.84143,"low":805.00141,"close":821.50141,"volume":5571900,"adjusted":410.34036}
{"symbol":"GOOG","date":"2013-03-05","open":828.93145,"high":840.15147,"low":828.90143,"close":838.60142,"volume":8118400,"adjusted":418.88183}
{"symbol":"GOOG","date":"2013-03-06","open":841.03146,"high":844.00142,"low":828.81143,"close":831.3814,"volume":5767400,"adjusted":415.27542}
{"symbol":"GOOG","date":"2013-03-07","open":834.06145,"high":836.62143,"low":829.5814,"close":832.60141,"volume":4120700,"adjusted":415.88482}
{"symbol":"GOOG","date":"2013-03-08","open":834.50145,"high":834.92142,"low":825.05141,"close":831.52144,"volume":5845600,"adjusted":415.34538}
{"symbol":"GOOG","date":"2013-03-11","open":831.69145,"high":839.70142,"low":831.50141,"close":834.82143,"volume":3201200,"adjusted":416.99372}
{"symbol":"GOOG","date":"2013-03-12","open":830.71141,"high":831.89142,"low":823.67144,"close":827.61139,"volume":4031600,"adjusted":413.3923}
{"symbol":"GOOG","date":"2013-03-13","open":827.90142,"high":830.69144,"low":822.31144,"close":825.31142,"volume":3294800,"adjusted":412.24347}
{"symbol":"GOOG","date":"2013-03-14","open":826.9914,"high":826.9914,"low":817.39139,"close":821.54141,"volume":3314700,"adjusted":410.36034}
{"symbol":"GOOG","date":"2013-03-15","open":818.50143,"high":820.30143,"low":813.3414,"close":814.30141,"volume":6222500,"adjusted":406.74396}
{"symbol":"GOOG","date":"2013-03-18","open":805.00141,"high":812.76142,"low":801.47137,"close":807.79137,"volume":3690300,"adjusted":403.49219}
{"symbol":"GOOG","date":"2013-03-19","open":811.2414,"high":819.25142,"low":806.45141,"close":811.32141,"volume":4212000,"adjusted":405.25545}
{"symbol":"GOOG","date":"2013-03-20","open":816.83137,"high":817.5114,"low":811.44136,"close":814.71139,"volume":2938500,"adjusted":406.94875}
{"symbol":"GOOG","date":"2013-03-21","open":811.29139,"high":816.92143,"low":809.85138,"close":811.26137,"volume":2966200,"adjusted":405.22546}
{"symbol":"GOOG","date":"2013-03-22","open":814.74141,"high":815.24139,"low":809.64136,"close":810.31141,"volume":2987400,"adjusted":404.75095}
{"symbol":"GOOG","date":"2013-03-25","open":812.41142,"high":819.23139,"low":806.82138,"close":809.64136,"volume":3436800,"adjusted":404.41627}
{"symbol":"GOOG","date":"2013-03-26","open":813.50143,"high":814.0014,"low":807.79137,"close":812.4214,"volume":2392600,"adjusted":405.8049}
{"symbol":"GOOG","date":"2013-03-27","open":806.68139,"high":807.00137,"low":801.33139,"close":802.66137,"volume":4342500,"adjusted":400.92975}
{"symbol":"GOOG","date":"2013-03-28","open":803.99141,"high":805.37138,"low":793.30139,"close":794.19137,"volume":4592600,"adjusted":396.69898}
{"symbol":"GOOG","date":"2013-04-01","open":795.01139,"high":802.25139,"low":793.25133,"close":801.1914,"volume":3628100,"adjusted":400.1955}
{"symbol":"GOOG","date":"2013-04-02","open":804.54138,"high":814.83141,"low":804.0014,"close":813.04139,"volume":4098200,"adjusted":406.11458}
{"symbol":"GOOG","date":"2013-04-03","open":813.46142,"high":814.20137,"low":800.67139,"close":806.20139,"volume":3489900,"adjusted":402.69799}
{"symbol":"GOOG","date":"2013-04-04","open":804.25135,"high":805.7514,"low":791.30136,"close":795.07137,"volume":4913400,"adjusted":397.13854}
{"symbol":"GOOG","date":"2013-04-05","open":786.06133,"high":786.99137,"low":776.40133,"close":783.05136,"volume":6893400,"adjusted":391.13455}
{"symbol":"GOOG","date":"2013-04-08","open":778.75136,"high":779.55135,"low":768.40129,"close":774.85135,"volume":5685300,"adjusted":387.03864}
{"symbol":"GOOG","date":"2013-04-09","open":775.5013,"high":783.75136,"low":773.11133,"close":777.6513,"volume":4330700,"adjusted":388.43721}
{"symbol":"GOOG","date":"2013-04-10","open":782.92136,"high":792.35136,"low":776.00134,"close":790.18133,"volume":3971900,"adjusted":394.69597}
{"symbol":"GOOG","date":"2013-04-11","open":792.88136,"high":793.10136,"low":784.06136,"close":790.39135,"volume":4072500,"adjusted":394.80087}
{"symbol":"GOOG","date":"2013-04-12","open":791.99138,"high":792.10135,"low":782.93134,"close":790.05133,"volume":3285500,"adjusted":394.63103}
{"symbol":"GOOG","date":"2013-04-15","open":785.95136,"high":797.00137,"low":777.02133,"close":781.93133,"volume":4924500,"adjusted":390.57509}
{"symbol":"GOOG","date":"2013-04-16","open":786.59132,"high":796.00135,"low":783.92137,"close":793.37135,"volume":3496900,"adjusted":396.28939}
{"symbol":"GOOG","date":"2013-04-17","open":786.75134,"high":790.84133,"low":778.10135,"close":782.56137,"volume":4089100,"adjusted":390.8898}
{"symbol":"GOOG","date":"2013-04-18","open":785.35134,"high":785.80132,"low":761.26128,"close":765.91134,"volume":6669800,"adjusted":382.5731}
{"symbol":"GOOG","date":"2013-04-19","open":769.16133,"high":803.44138,"low":766.26134,"close":799.87134,"volume":11649800,"adjusted":399.53614}
{"symbol":"GOOG","date":"2013-04-22","open":800.60136,"high":803.96139,"low":775.00133,"close":800.11137,"volume":5788300,"adjusted":399.65603}
{"symbol":"GOOG","date":"2013-04-23","open":801.00136,"high":815.50139,"low":800.36139,"close":807.9014,"volume":4601600,"adjusted":403.54715}
{"symbol":"GOOG","date":"2013-04-24","open":808.11142,"high":818.00139,"low":808.00139,"close":813.45137,"volume":3671800,"adjusted":406.31937}
{"symbol":"GOOG","date":"2013-04-25","open":816.25138,"high":816.47138,"low":807.63141,"close":809.10138,"volume":3999200,"adjusted":404.14654}
{"symbol":"GOOG","date":"2013-04-26","open":807.60139,"high":807.74138,"low":796.58134,"close":801.42138,"volume":4993900,"adjusted":400.31038}
{"symbol":"GOOG","date":"2013-04-29","open":803.2514,"high":822.70138,"low":803.00138,"close":819.06138,"volume":4618800,"adjusted":409.12157}
{"symbol":"GOOG","date":"2013-04-30","open":819.0014,"high":827.64141,"low":817.68141,"close":824.57141,"volume":4630600,"adjusted":411.87383}
{"symbol":"GOOG","date":"2013-05-01","open":823.2614,"high":824.72144,"low":816.36141,"close":820.43143,"volume":2920800,"adjusted":409.80591}
{"symbol":"GOOG","date":"2013-05-02","open":820.1014,"high":834.55144,"low":819.0514,"close":829.61142,"volume":4051600,"adjusted":414.39132}
{"symbol":"GOOG","date":"2013-05-03","open":836.96145,"high":846.80143,"low":836.00144,"close":845.72147,"volume":5044000,"adjusted":422.4383}
{"symbol":"GOOG","date":"2013-05-06","open":848.26148,"high":861.85149,"low":848.26148,"close":861.55148,"volume":4298500,"adjusted":430.3454}
{"symbol":"GOOG","date":"2013-05-07","open":863.01147,"high":863.87149,"low":850.67148,"close":857.23145,"volume":3932600,"adjusted":428.18754}
{"symbol":"GOOG","date":"2013-05-08","open":857.00146,"high":873.88148,"low":852.91148,"close":873.63153,"volume":4955000,"adjusted":436.37938}
{"symbol":"GOOG","date":"2013-05-09","open":870.8415,"high":879.6615,"low":868.23147,"close":871.48146,"volume":4417600,"adjusted":435.30543}
{"symbol":"GOOG","date":"2013-05-10","open":875.31151,"high":880.5415,"low":872.16149,"close":880.2315,"volume":3809500,"adjusted":439.67607}
{"symbol":"GOOG","date":"2013-05-13","open":878.89153,"high":882.4715,"low":873.38151,"close":877.53153,"volume":2907700,"adjusted":438.32744}
{"symbol":"GOOG","date":"2013-05-14","open":877.50151,"high":888.69151,"low":877.14153,"close":887.10153,"volume":3170300,"adjusted":443.10766}
{"symbol":"GOOG","date":"2013-05-15","open":895.50156,"high":916.38157,"low":894.02154,"close":915.89158,"volume":8001600,"adjusted":457.4883}
{"symbol":"GOOG","date":"2013-05-16","open":919.00159,"high":919.98157,"low":902.01154,"close":903.87158,"volume":6443200,"adjusted":451.4843}
{"symbol":"GOOG","date":"2013-05-17","open":910.02157,"high":913.49156,"low":900.52154,"close":909.18157,"volume":5604800,"adjusted":454.13665}
{"symbol":"GOOG","date":"2013-05-20","open":905.00153,"high":920.60156,"low":905.00153,"close":908.53156,"volume":4562300,"adjusted":453.81197}
{"symbol":"GOOG","date":"2013-05-21","open":908.02154,"high":911.66154,"low":897.61156,"close":906.97154,"volume":3980700,"adjusted":453.03274}
{"symbol":"GOOG","date":"2013-05-22","open":902.56157,"high":909.31158,"low":886.88153,"close":889.42153,"volume":5140300,"adjusted":444.2665}
{"symbol":"GOOG","date":"2013-05-23","open":877.00148,"high":889.96152,"low":874.0015,"close":882.79154,"volume":4567200,"adjusted":440.95481}
{"symbol":"GOOG","date":"2013-05-24","open":875.26152,"high":878.82151,"low":871.01151,"close":873.32147,"volume":4610700,"adjusted":436.22451}
{"symbol":"GOOG","date":"2013-05-28","open":883.50153,"high":892.14153,"low":880.40151,"close":881.27152,"volume":4531900,"adjusted":440.19556}
{"symbol":"GOOG","date":"2013-05-29","open":875.7115,"high":877.9915,"low":864.29146,"close":868.31148,"volume":4041800,"adjusted":433.72202}
{"symbol":"GOOG","date":"2013-05-30","open":869.9215,"high":878.90152,"low":866.4115,"close":870.76149,"volume":4257200,"adjusted":434.9458}
{"symbol":"GOOG","date":"2013-05-31","open":868.1215,"high":877.00148,"low":867.52148,"close":871.22152,"volume":3953500,"adjusted":435.17559}
{"symbol":"GOOG","date":"2013-06-03","open":873.00149,"high":873.97148,"low":855.02147,"close":867.63151,"volume":4969900,"adjusted":433.38237}
{"symbol":"GOOG","date":"2013-06-04","open":867.85151,"high":870.59148,"low":854.07145,"close":859.10147,"volume":3751100,"adjusted":429.12162}
{"symbol":"GOOG","date":"2013-06-05","open":862.51149,"high":869.45148,"low":857.13147,"close":859.70149,"volume":4229300,"adjusted":429.42133}
{"symbol":"GOOG","date":"2013-06-06","open":864.3015,"high":866.33149,"low":847.22146,"close":864.64146,"volume":5177400,"adjusted":431.88884}
{"symbol":"GOOG","date":"2013-06-07","open":870.42147,"high":880.00152,"low":865.32149,"close":879.73152,"volume":5369200,"adjusted":439.42634}
{"symbol":"GOOG","date":"2013-06-10","open":882.10152,"high":891.00153,"low":880.09151,"close":890.22152,"volume":4693000,"adjusted":444.66609}
{"symbol":"GOOG","date":"2013-06-11","open":883.97149,"high":887.00154,"low":879.52151,"close":879.81154,"volume":3528300,"adjusted":439.4663}
{"symbol":"GOOG","date":"2013-06-12","open":885.46149,"high":886.00153,"low":869.65151,"close":871.9815,"volume":4426100,"adjusted":435.5552}
{"symbol":"GOOG","date":"2013-06-13","open":868.98146,"high":879.6615,"low":865.50148,"close":877.00148,"volume":4155200,"adjusted":438.06268}
{"symbol":"GOOG","date":"2013-06-14","open":880.1015,"high":884.70151,"low":874.1315,"close":875.04152,"volume":4506700,"adjusted":437.08368}
{"symbol":"GOOG","date":"2013-06-17","open":879.23149,"high":889.43152,"low":878.28153,"close":886.25155,"volume":4308500,"adjusted":442.68309}
{"symbol":"GOOG","date":"2013-06-18","open":888.65151,"high":901.00154,"low":888.3515,"close":900.62152,"volume":4350000,"adjusted":449.8609}
{"symbol":"GOOG","date":"2013-06-19","open":901.37158,"high":910.84159,"low":897.50153,"close":900.68156,"volume":5853600,"adjusted":449.89089}
{"symbol":"GOOG","date":"2013-06-20","open":893.99153,"high":901.00154,"low":883.31149,"close":884.74151,"volume":6769200,"adjusted":441.92883}
{"symbol":"GOOG","date":"2013-06-21","open":888.34151,"high":889.8815,"low":873.07151,"close":880.9315,"volume":7994300,"adjusted":440.02573}
{"symbol":"GOOG","date":"2013-06-24","open":871.88152,"high":876.32151,"low":863.2515,"close":869.7915,"volume":6056300,"adjusted":434.46129}
{"symbol":"GOOG","date":"2013-06-25","open":877.26148,"high":879.68153,"low":864.51145,"close":866.20148,"volume":5125500,"adjusted":432.66807}
{"symbol":"GOOG","date":"2013-06-26","open":873.75148,"high":878.00149,"low":870.57151,"close":873.6515,"volume":3676400,"adjusted":436.38936}
{"symbol":"GOOG","date":"2013-06-27","open":878.80154,"high":884.69152,"low":876.65148,"close":877.0715,"volume":3867300,"adjusted":438.09765}
{"symbol":"GOOG","date":"2013-06-28","open":874.90153,"high":881.84152,"low":874.19148,"close":880.37149,"volume":4716100,"adjusted":439.746}
{"symbol":"GOOG","date":"2013-07-01","open":886.45151,"high":892.08156,"low":885.00152,"close":887.88154,"volume":3462400,"adjusted":443.49727}
{"symbol":"GOOG","date":"2013-07-02","open":890.20155,"high":891.00153,"low":877.27153,"close":882.31154,"volume":3797000,"adjusted":440.71505}
{"symbol":"GOOG","date":"2013-07-03","open":879.90153,"high":889.17152,"low":878.50153,"close":886.43154,"volume":2101700,"adjusted":442.773}
{"symbol":"GOOG","date":"2013-07-05","open":890.01151,"high":895.41156,"low":887.3415,"close":893.49155,"volume":3416500,"adjusted":446.29947}
{"symbol":"GOOG","date":"2013-07-08","open":899.21153,"high":906.27153,"low":897.08156,"close":905.09153,"volume":3953700,"adjusted":452.09367}
{"symbol":"GOOG","date":"2013-07-09","open":911.00155,"high":912.95158,"low":897.98153,"close":905.24156,"volume":3973500,"adjusted":452.16861}
{"symbol":"GOOG","date":"2013-07-10","open":903.45155,"high":911.14153,"low":900.38155,"close":905.99156,"volume":3429500,"adjusted":452.54323}
{"symbol":"GOOG","date":"2013-07-11","open":913.00157,"high":920.81157,"low":908.52158,"close":920.24157,"volume":5187700,"adjusted":459.66113}
{"symbol":"GOOG","date":"2013-07-12","open":920.0016,"high":923.00158,"low":915.24157,"close":923.00158,"volume":5155600,"adjusted":461.03975}
{"symbol":"GOOG","date":"2013-07-15","open":924.3016,"high":928.00158,"low":916.3616,"close":924.69161,"volume":3935600,"adjusted":461.88392}
{"symbol":"GOOG","date":"2013-07-16","open":927.13157,"high":927.97156,"low":913.90154,"close":919.61159,"volume":3980700,"adjusted":459.34645}
{"symbol":"GOOG","date":"2013-07-17","open":921.00155,"high":926.86158,"low":916.30156,"close":918.5516,"volume":3023400,"adjusted":458.81698}
{"symbol":"GOOG","date":"2013-07-18","open":918.9916,"high":920.0016,"low":903.19155,"close":910.68156,"volume":7296100,"adjusted":454.8859}
{"symbol":"GOOG","date":"2013-07-19","open":886.61154,"high":902.95157,"low":875.61152,"close":896.60156,"volume":14773700,"adjusted":447.85293}
{"symbol":"GOOG","date":"2013-07-22","open":902.00155,"high":912.67154,"low":897.00155,"close":910.70154,"volume":5828100,"adjusted":454.89587}
{"symbol":"GOOG","date":"2013-07-23","open":910.70154,"high":913.00157,"low":899.57151,"close":903.80155,"volume":4106600,"adjusted":451.44933}
{"symbol":"GOOG","date":"2013-07-24","open":907.26156,"high":910.30154,"low":900.70153,"close":902.90152,"volume":4172500,"adjusted":450.99976}
{"symbol":"GOOG","date":"2013-07-25","open":893.87151,"high":896.85151,"low":886.08154,"close":887.70155,"volume":6024600,"adjusted":443.40737}
{"symbol":"GOOG","date":"2013-07-26","open":886.9915,"high":889.99153,"low":882.00154,"close":885.35152,"volume":3568600,"adjusted":442.23353}
{"symbol":"GOOG","date":"2013-07-29","open":884.90153,"high":894.82153,"low":880.8915,"close":882.27153,"volume":3797800,"adjusted":440.69507}
{"symbol":"GOOG","date":"2013-07-30","open":885.46149,"high":895.61153,"low":880.87153,"close":890.92152,"volume":3524300,"adjusted":445.01575}
{"symbol":"GOOG","date":"2013-07-31","open":892.99151,"high":896.51156,"low":886.18152,"close":887.75154,"volume":4363200,"adjusted":443.43234}
{"symbol":"GOOG","date":"2013-08-01","open":895.00152,"high":904.55155,"low":895.00152,"close":904.22158,"volume":4292700,"adjusted":451.65913}
{"symbol":"GOOG","date":"2013-08-02","open":903.44156,"high":907.00156,"low":900.82155,"close":906.57154,"volume":3440600,"adjusted":452.83294}
{"symbol":"GOOG","date":"2013-08-05","open":905.39154,"high":905.52154,"low":899.20154,"close":905.00153,"volume":2629100,"adjusted":452.04872}
{"symbol":"GOOG","date":"2013-08-06","open":904.69153,"high":909.71157,"low":895.73155,"close":896.57154,"volume":3023400,"adjusted":447.83793}
{"symbol":"GOOG","date":"2013-08-07","open":895.04153,"high":898.45155,"low":889.0915,"close":890.65153,"volume":2768600,"adjusted":444.88088}
{"symbol":"GOOG","date":"2013-08-08","open":895.49151,"high":895.84151,"low":885.29154,"close":892.66154,"volume":2987000,"adjusted":445.88489}
{"symbol":"GOOG","date":"2013-08-09","open":890.56154,"high":895.52153,"low":890.00152,"close":890.4115,"volume":2657200,"adjusted":444.76099}
{"symbol":"GOOG","date":"2013-08-12","open":886.9015,"high":887.00154,"low":881.65154,"close":885.51154,"volume":2764200,"adjusted":442.31346}
{"symbol":"GOOG","date":"2013-08-13","open":886.83154,"high":888.50153,"low":876.20149,"close":881.25149,"volume":2850200,"adjusted":440.18556}
{"symbol":"GOOG","date":"2013-08-14","open":878.37152,"high":880.2315,"low":867.16149,"close":869.81147,"volume":4179900,"adjusted":434.47126}
{"symbol":"GOOG","date":"2013-08-15","open":864.44149,"high":864.9215,"low":858.00148,"close":859.66149,"volume":3752300,"adjusted":429.40134}
{"symbol":"GOOG","date":"2013-08-16","open":861.28149,"high":862.44147,"low":856.54149,"close":856.91147,"volume":3362700,"adjusted":428.02771}
{"symbol":"GOOG","date":"2013-08-19","open":857.71145,"high":872.00147,"low":857.45145,"close":865.65146,"volume":3635300,"adjusted":432.39333}
{"symbol":"GOOG","date":"2013-08-20","open":868.35149,"high":872.1115,"low":863.54146,"close":865.42147,"volume":2475100,"adjusted":432.27846}
{"symbol":"GOOG","date":"2013-08-21","open":870.65152,"high":876.91148,"low":866.50149,"close":869.33146,"volume":3527700,"adjusted":434.2315}
{"symbol":"GOOG","date":"2013-08-22","open":872.70148,"high":874.75149,"low":870.25147,"close":873.71147,"volume":1746200,"adjusted":436.41932}
{"symbol":"GOOG","date":"2013-08-23","open":877.83148,"high":878.00149,"low":869.75149,"close":870.21152,"volume":2162200,"adjusted":434.67109}
{"symbol":"GOOG","date":"2013-08-26","open":870.00151,"high":874.90153,"low":866.05151,"close":866.39146,"volume":2112800,"adjusted":432.76297}
{"symbol":"GOOG","date":"2013-08-27","open":859.62148,"high":863.7315,"low":847.90143,"close":850.15147,"volume":3481100,"adjusted":424.65108}
{"symbol":"GOOG","date":"2013-08-28","open":850.25145,"high":855.41148,"low":847.77143,"close":848.55144,"volume":2669700,"adjusted":423.85187}
{"symbol":"GOOG","date":"2013-08-29","open":849.07145,"high":860.38146,"low":848.59144,"close":855.43145,"volume":2968000,"adjusted":427.28844}
{"symbol":"GOOG","date":"2013-08-30","open":855.76148,"high":858.04148,"low":845.56145,"close":846.90148,"volume":3737100,"adjusted":423.02771}
{"symbol":"GOOG","date":"2013-09-03","open":854.36147,"high":866.1915,"low":853.95143,"close":860.38146,"volume":4110400,"adjusted":429.76097}
{"symbol":"GOOG","date":"2013-09-04","open":860.3515,"high":873.50152,"low":855.17145,"close":871.6315,"volume":4097600,"adjusted":435.38037}
{"symbol":"GOOG","date":"2013-09-05","open":873.50152,"high":879.8815,"low":871.61147,"close":879.56152,"volume":2592100,"adjusted":439.34142}
{"symbol":"GOOG","date":"2013-09-06","open":882.44154,"high":883.78151,"low":873.74149,"close":879.58149,"volume":3134800,"adjusted":439.35139}
{"symbol":"GOOG","date":"2013-09-09","open":883.73151,"high":889.7515,"low":882.42151,"close":888.05155,"volume":2478300,"adjusted":443.58219}
{"symbol":"GOOG","date":"2013-09-10","open":890.02155,"high":892.00155,"low":884.0015,"close":888.67154,"volume":2584700,"adjusted":443.89188}
{"symbol":"GOOG","date":"2013-09-11","open":888.54154,"high":896.97153,"low":886.08154,"close":896.19152,"volume":3233200,"adjusted":447.64811}
{"symbol":"GOOG","date":"2013-09-12","open":897.40154,"high":897.90152,"low":890.01151,"close":893.06154,"volume":2199100,"adjusted":446.08468}
{"symbol":"GOOG","date":"2013-09-13","open":894.50155,"high":895.68156,"low":884.8415,"close":889.07153,"volume":2660600,"adjusted":444.09168}
{"symbol":"GOOG","date":"2013-09-16","open":896.20156,"high":897.00155,"low":884.87152,"close":887.76152,"volume":2682900,"adjusted":443.43732}
{"symbol":"GOOG","date":"2013-09-17","open":887.41152,"high":888.3915,"low":881.00153,"close":886.1115,"volume":2528200,"adjusted":442.61314}
{"symbol":"GOOG","date":"2013-09-18","open":886.35153,"high":903.97156,"low":883.07152,"close":903.32155,"volume":3883800,"adjusted":451.20956}
{"symbol":"GOOG","date":"2013-09-19","open":905.99156,"high":905.99156,"low":895.40152,"close":898.39157,"volume":3207600,"adjusted":448.74704}
{"symbol":"GOOG","date":"2013-09-20","open":898.39157,"high":904.13158,"low":895.62152,"close":903.11154,"volume":8723000,"adjusted":451.10466}
{"symbol":"GOOG","date":"2013-09-23","open":896.15151,"high":901.59157,"low":885.20155,"close":886.50151,"volume":3568000,"adjusted":442.80795}
{"symbol":"GOOG","date":"2013-09-24","open":886.50151,"high":890.1015,"low":881.40152,"close":886.84152,"volume":2984600,"adjusted":442.97778}
{"symbol":"GOOG","date":"2013-09-25","open":886.5515,"high":886.5515,"low":875.60153,"close":877.23152,"volume":3310200,"adjusted":438.17758}
{"symbol":"GOOG","date":"2013-09-26","open":878.3015,"high":882.75153,"low":875.00151,"close":878.1715,"volume":2529200,"adjusted":438.6471}
{"symbol":"GOOG","date":"2013-09-27","open":874.82152,"high":877.52148,"low":871.31152,"close":876.39153,"volume":2527000,"adjusted":437.75801}
{"symbol":"GOOG","date":"2013-09-30","open":869.08151,"high":880.84151,"low":868.31148,"close":875.91153,"volume":3457600,"adjusted":437.51825}
{"symbol":"GOOG","date":"2013-10-01","open":880.25153,"high":887.67153,"low":880.05151,"close":887.00154,"volume":3382100,"adjusted":443.05771}
{"symbol":"GOOG","date":"2013-10-02","open":882.7315,"high":889.3615,"low":877.8215,"close":887.99151,"volume":3001700,"adjusted":443.5522}
{"symbol":"GOOG","date":"2013-10-03","open":888.00149,"high":894.10155,"low":872.10152,"close":876.09152,"volume":4249800,"adjusted":437.60815}
{"symbol":"GOOG","date":"2013-10-04","open":875.00151,"high":877.5115,"low":870.00151,"close":872.35148,"volume":2726100,"adjusted":435.74}
{"symbol":"GOOG","date":"2013-10-07","open":867.45152,"high":873.99151,"low":864.11146,"close":865.74151,"volume":2596800,"adjusted":432.43832}
{"symbol":"GOOG","date":"2013-10-08","open":865.32149,"high":865.98149,"low":851.63149,"close":853.67146,"volume":3901800,"adjusted":426.40932}
{"symbol":"GOOG","date":"2013-10-09","open":856.28149,"high":862.65148,"low":842.98144,"close":855.86146,"volume":5322400,"adjusted":427.50323}
{"symbol":"GOOG","date":"2013-10-10","open":863.84147,"high":868.83149,"low":860.21146,"close":868.24152,"volume":4527400,"adjusted":433.68707}
{"symbol":"GOOG","date":"2013-10-11","open":866.03148,"high":873.48149,"low":865.30146,"close":871.99149,"volume":2828300,"adjusted":435.56018}
{"symbol":"GOOG","date":"2013-10-14","open":866.66152,"high":876.25148,"low":865.39151,"close":876.11149,"volume":2496400,"adjusted":437.61813}
{"symbol":"GOOG","date":"2013-10-15","open":875.76149,"high":885.6315,"low":874.0015,"close":882.01153,"volume":3195600,"adjusted":440.5652}
{"symbol":"GOOG","date":"2013-10-16","open":885.87153,"high":898.33153,"low":884.01149,"close":898.03152,"volume":4030200,"adjusted":448.56719}
{"symbol":"GOOG","date":"2013-10-17","open":892.99151,"high":896.90157,"low":885.73154,"close":888.7915,"volume":8545000,"adjusted":443.9518}
{"symbol":"GOOG","date":"2013-10-18","open":976.58169,"high":1015.46175,"low":974.00168,"close":1011.41171,"volume":23219400,"adjusted":505.20065}
{"symbol":"GOOG","date":"2013-10-21","open":1011.46176,"high":1019.00177,"low":999.55173,"close":1003.3017,"volume":7283700,"adjusted":501.1497}
{"symbol":"GOOG","date":"2013-10-22","open":1005.00171,"high":1013.00176,"low":995.79171,"close":1007.00174,"volume":4433700,"adjusted":502.99787}
{"symbol":"GOOG","date":"2013-10-23","open":1001.00172,"high":1034.75177,"low":1000.63169,"close":1031.41178,"volume":5346300,"adjusted":515.1907}
{"symbol":"GOOG","date":"2013-10-24","open":1031.87175,"high":1040.57173,"low":1024.80176,"close":1025.55175,"volume":4199700,"adjusted":512.26361}
{"symbol":"GOOG","date":"2013-10-25","open":1028.82178,"high":1028.82178,"low":1010.74172,"close":1015.20175,"volume":4076100,"adjusted":507.09378}
{"symbol":"GOOG","date":"2013-10-28","open":1015.20175,"high":1023.43177,"low":1012.99171,"close":1015.00172,"volume":2326000,"adjusted":506.99387}
{"symbol":"GOOG","date":"2013-10-29","open":1019.10175,"high":1036.94172,"low":1013.50173,"close":1036.24172,"volume":3222000,"adjusted":517.60325}
{"symbol":"GOOG","date":"2013-10-30","open":1037.43183,"high":1037.51172,"low":1026.00174,"close":1030.42176,"volume":2658000,"adjusted":514.69618}
{"symbol":"GOOG","date":"2013-10-31","open":1028.93181,"high":1041.52182,"low":1023.97176,"close":1030.58178,"volume":3292200,"adjusted":514.77611}
{"symbol":"GOOG","date":"2013-11-01","open":1031.79174,"high":1036.00181,"low":1025.10177,"close":1027.04176,"volume":2576100,"adjusted":513.00787}
{"symbol":"GOOG","date":"2013-11-04","open":1031.50172,"high":1032.37179,"low":1022.03177,"close":1026.11177,"volume":2286000,"adjusted":512.54334}
{"symbol":"GOOG","date":"2013-11-05","open":1020.35172,"high":1031.65181,"low":1017.42177,"close":1021.52175,"volume":2371500,"adjusted":510.25062}
{"symbol":"GOOG","date":"2013-11-06","open":1025.60175,"high":1027.00175,"low":1015.37175,"close":1022.75174,"volume":1832600,"adjusted":510.86501}
{"symbol":"GOOG","date":"2013-11-07","open":1022.61175,"high":1023.93175,"low":1007.6417,"close":1007.9517,"volume":3371700,"adjusted":503.47238}
{"symbol":"GOOG","date":"2013-11-08","open":1008.75175,"high":1018.50173,"low":1008.50173,"close":1016.03175,"volume":2591100,"adjusted":507.50837}
{"symbol":"GOOG","date":"2013-11-11","open":1009.51173,"high":1015.93177,"low":1008.00175,"close":1010.59175,"volume":2233500,"adjusted":504.79108}
{"symbol":"GOOG","date":"2013-11-12","open":1007.70174,"high":1017.56176,"low":1005.00171,"close":1011.78174,"volume":2445200,"adjusted":505.38549}
{"symbol":"GOOG","date":"2013-11-13","open":1006.75172,"high":1032.85173,"low":1006.5017,"close":1032.47177,"volume":3170500,"adjusted":515.72017}
{"symbol":"GOOG","date":"2013-11-14","open":1033.92177,"high":1039.75178,"low":1030.35179,"close":1035.23172,"volume":2342100,"adjusted":517.09876}
{"symbol":"GOOG","date":"2013-11-15","open":1034.87173,"high":1038.00183,"low":1030.31173,"close":1033.56178,"volume":2562100,"adjusted":516.26463}
{"symbol":"GOOG","date":"2013-11-18","open":1035.75173,"high":1048.74178,"low":1029.24181,"close":1031.55171,"volume":3532500,"adjusted":515.26059}
{"symbol":"GOOG","date":"2013-11-19","open":1031.72178,"high":1034.75177,"low":1023.05175,"close":1025.20175,"volume":2271600,"adjusted":512.08879}
{"symbol":"GOOG","date":"2013-11-20","open":1029.95174,"high":1033.36182,"low":1020.36177,"close":1022.31174,"volume":1934500,"adjusted":510.64523}
{"symbol":"GOOG","date":"2013-11-21","open":1027.00175,"high":1038.31183,"low":1026.00174,"close":1034.07174,"volume":2191700,"adjusted":516.51935}
{"symbol":"GOOG","date":"2013-11-22","open":1033.42173,"high":1036.17175,"low":1029.22171,"close":1031.89172,"volume":2517700,"adjusted":515.43043}
{"symbol":"GOOG","date":"2013-11-25","open":1037.16178,"high":1053.19176,"low":1035.02183,"close":1045.93185,"volume":3238000,"adjusted":522.44348}
{"symbol":"GOOG","date":"2013-11-26","open":1048.60186,"high":1061.50186,"low":1042.9418,"close":1058.41182,"volume":4589600,"adjusted":528.67723}
{"symbol":"GOOG","date":"2013-11-27","open":1062.03179,"high":1068.00185,"low":1060.00187,"close":1063.11188,"volume":2255500,"adjusted":531.02491}
{"symbol":"GOOG","date":"2013-11-29","open":1062.16179,"high":1066.62182,"low":1059.45184,"close":1059.59177,"volume":2394400,"adjusted":529.26662}
{"symbol":"GOOG","date":"2013-12-02","open":1063.51181,"high":1066.35189,"low":1050.76178,"close":1054.48186,"volume":2756600,"adjusted":526.71421}
{"symbol":"GOOG","date":"2013-12-03","open":1050.95182,"high":1063.44185,"low":1049.02176,"close":1053.26184,"volume":3364700,"adjusted":526.10482}
{"symbol":"GOOG","date":"2013-12-04","open":1051.37185,"high":1063.98183,"low":1050.00174,"close":1058.18184,"volume":2392000,"adjusted":528.56236}
{"symbol":"GOOG","date":"2013-12-05","open":1057.20186,"high":1059.66185,"low":1051.09175,"close":1057.34179,"volume":2275800,"adjusted":528.14275}
{"symbol":"GOOG","date":"2013-12-06","open":1069.79186,"high":1070.00187,"low":1060.08176,"close":1069.87187,"volume":2868200,"adjusted":534.40153}
{"symbol":"GOOG","date":"2013-12-09","open":1070.99178,"high":1082.3119,"low":1068.02182,"close":1078.1419,"volume":2976200,"adjusted":538.53242}
{"symbol":"GOOG","date":"2013-12-10","open":1076.1518,"high":1092.31191,"low":1075.65189,"close":1084.66187,"volume":3721600,"adjusted":541.78914}
{"symbol":"GOOG","date":"2013-12-11","open":1087.40184,"high":1091.32188,"low":1075.17182,"close":1077.29181,"volume":3436400,"adjusted":538.1078}
{"symbol":"GOOG","date":"2013-12-12","open":1079.57181,"high":1082.94182,"low":1069.0018,"close":1069.96181,"volume":3204800,"adjusted":534.44646}
{"symbol":"GOOG","date":"2013-12-13","open":1075.40181,"high":1076.29185,"low":1057.89181,"close":1060.79181,"volume":4340900,"adjusted":529.86604}
{"symbol":"GOOG","date":"2013-12-16","open":1064.0018,"high":1074.69188,"low":1062.01182,"close":1072.98188,"volume":3216000,"adjusted":535.95498}
{"symbol":"GOOG","date":"2013-12-17","open":1072.82186,"high":1080.7618,"low":1068.38181,"close":1069.86183,"volume":3082800,"adjusted":534.39652}
{"symbol":"GOOG","date":"2013-12-18","open":1071.8518,"high":1084.95189,"low":1059.04186,"close":1084.75181,"volume":4437100,"adjusted":541.83407}
{"symbol":"GOOG","date":"2013-12-19","open":1080.77185,"high":1091.99187,"low":1079.08182,"close":1086.2219,"volume":3343800,"adjusted":542.56838}
{"symbol":"GOOG","date":"2013-12-20","open":1088.30181,"high":1101.17191,"low":1088.00186,"close":1100.62189,"volume":6547600,"adjusted":549.76118}
{"symbol":"GOOG","date":"2013-12-23","open":1107.84185,"high":1115.80189,"low":1105.12185,"close":1115.10189,"volume":3456000,"adjusted":556.99395}
{"symbol":"GOOG","date":"2013-12-24","open":1114.97188,"high":1115.24194,"low":1108.10186,"close":1111.8419,"volume":1473800,"adjusted":555.36559}
{"symbol":"GOOG","date":"2013-12-26","open":1114.01188,"high":1119.00195,"low":1108.69195,"close":1117.4619,"volume":2685500,"adjusted":558.17278}
{"symbol":"GOOG","date":"2013-12-27","open":1120.00191,"high":1120.28188,"low":1112.94196,"close":1118.40193,"volume":3151100,"adjusted":558.64233}
{"symbol":"GOOG","date":"2013-12-30","open":1120.34192,"high":1120.50194,"low":1109.02192,"close":1109.46192,"volume":2481300,"adjusted":554.17678}
{"symbol":"GOOG","date":"2013-12-31","open":1112.24196,"high":1121.00198,"low":1106.26185,"close":1120.71196,"volume":2725900,"adjusted":559.79618}
{"symbol":"GOOG","date":"2014-01-02","open":1115.46187,"high":1117.75192,"low":1108.26188,"close":1113.12196,"volume":3656400,"adjusted":556.00497}
{"symbol":"GOOG","date":"2014-01-03","open":1115.0019,"high":1116.93196,"low":1104.93193,"close":1105.0019,"volume":3345800,"adjusted":551.949}
{"symbol":"GOOG","date":"2014-01-06","open":1113.01192,"high":1118.8619,"low":1106.44185,"close":1117.32197,"volume":3551800,"adjusted":558.10288}
{"symbol":"GOOG","date":"2014-01-07","open":1125.00191,"high":1139.69192,"low":1121.16188,"close":1138.86192,"volume":5124300,"adjusted":568.8621}
{"symbol":"GOOG","date":"2014-01-08","open":1146.002,"high":1147.32199,"low":1133.29191,"close":1141.23198,"volume":4501700,"adjusted":570.04594}
{"symbol":"GOOG","date":"2014-01-09","open":1143.44202,"high":1144.22191,"low":1125.56199,"close":1130.24194,"volume":4184500,"adjusted":564.55642}
{"symbol":"GOOG","date":"2014-01-10","open":1139.08198,"high":1139.08198,"low":1122.25189,"close":1130.18191,"volume":4302900,"adjusted":564.52643}
{"symbol":"GOOG","date":"2014-01-13","open":1126.47188,"high":1146.91201,"low":1117.17188,"close":1122.98191,"volume":4855800,"adjusted":560.93003}
{"symbol":"GOOG","date":"2014-01-14","open":1137.9519,"high":1151.002,"low":1128.09194,"close":1149.40203,"volume":4983700,"adjusted":574.12689}
{"symbol":"GOOG","date":"2014-01-15","open":1152.99198,"high":1155.00193,"low":1143.79196,"close":1148.62201,"volume":3915000,"adjusted":573.73727}
{"symbol":"GOOG","date":"2014-01-16","open":1149.10196,"high":1157.93194,"low":1148.00202,"close":1156.22194,"volume":3380300,"adjusted":577.53344}
{"symbol":"GOOG","date":"2014-01-17","open":1156.85198,"high":1160.63197,"low":1144.20194,"close":1150.53198,"volume":5422800,"adjusted":574.6913}
{"symbol":"GOOG","date":"2014-01-21","open":1160.93204,"high":1164.00198,"low":1151.30195,"close":1163.70203,"volume":3974500,"adjusted":581.26975}
{"symbol":"GOOG","date":"2014-01-22","open":1166.61195,"high":1167.892,"low":1158.86193,"close":1165.02203,"volume":3154500,"adjusted":581.92908}
{"symbol":"GOOG","date":"2014-01-23","open":1160.00193,"high":1162.49195,"low":1154.37201,"close":1160.10204,"volume":3912700,"adjusted":579.47155}
{"symbol":"GOOG","date":"2014-01-24","open":1151.01192,"high":1153.55193,"low":1123.00188,"close":1123.83189,"volume":7814000,"adjusted":561.35459}
{"symbol":"GOOG","date":"2014-01-27","open":1126.10197,"high":1126.5019,"low":1082.27184,"close":1101.23183,"volume":8739800,"adjusted":550.06585}
{"symbol":"GOOG","date":"2014-01-28","open":1110.32194,"high":1125.7519,"low":1109.94186,"close":1123.01193,"volume":4436900,"adjusted":560.94502}
{"symbol":"GOOG","date":"2014-01-29","open":1119.12191,"high":1121.75197,"low":1099.42185,"close":1106.92191,"volume":4777500,"adjusted":552.90805}
{"symbol":"GOOG","date":"2014-01-30","open":1145.00192,"high":1152.49194,"low":1127.25189,"close":1135.39192,"volume":10220800,"adjusted":567.12883}
{"symbol":"GOOG","date":"2014-01-31","open":1171.35195,"high":1186.542,"low":1151.132,"close":1180.972,"volume":11174200,"adjusted":589.8961}
{"symbol":"GOOG","date":"2014-02-03","open":1179.20208,"high":1181.72199,"low":1132.01199,"close":1133.43196,"volume":9172400,"adjusted":566.14983}
{"symbol":"GOOG","date":"2014-02-04","open":1137.99197,"high":1155.00193,"low":1137.01199,"close":1138.16191,"volume":5644800,"adjusted":568.51244}
{"symbol":"GOOG","date":"2014-02-05","open":1143.38198,"high":1150.77201,"low":1128.02198,"close":1143.20198,"volume":4806800,"adjusted":571.02996}
{"symbol":"GOOG","date":"2014-02-06","open":1151.132,"high":1160.16195,"low":1147.55198,"close":1159.96199,"volume":3907600,"adjusted":579.40159}
{"symbol":"GOOG","date":"2014-02-07","open":1167.632,"high":1177.90206,"low":1160.56201,"close":1177.44196,"volume":5292000,"adjusted":588.13285}
{"symbol":"GOOG","date":"2014-02-10","open":1171.802,"high":1182.40202,"low":1169.02196,"close":1172.93195,"volume":3904800,"adjusted":585.88009}
{"symbol":"GOOG","date":"2014-02-11","open":1180.17201,"high":1191.87209,"low":1172.21197,"close":1190.18206,"volume":4116900,"adjusted":594.49654}
{"symbol":"GOOG","date":"2014-02-12","open":1189.002,"high":1190.00207,"low":1181.38198,"close":1186.69197,"volume":3461800,"adjusted":592.75323}
{"symbol":"GOOG","date":"2014-02-13","open":1180.75206,"high":1199.90209,"low":1179.66205,"close":1199.90209,"volume":3686400,"adjusted":599.35169}
{"symbol":"GOOG","date":"2014-02-14","open":1195.61202,"high":1204.39201,"low":1192.80208,"close":1202.80209,"volume":4389700,"adjusted":600.80024}
{"symbol":"GOOG","date":"2014-02-18","open":1201.41201,"high":1212.87206,"low":1200.00208,"close":1210.88208,"volume":4233500,"adjusted":604.8362}
{"symbol":"GOOG","date":"2014-02-19","open":1205.30203,"high":1209.22207,"low":1197.50201,"close":1202.34212,"volume":4222900,"adjusted":600.57049}
{"symbol":"GOOG","date":"2014-02-20","open":1203.1421,"high":1206.89207,"low":1200.22202,"close":1204.11204,"volume":3414300,"adjusted":601.45456}
{"symbol":"GOOG","date":"2014-02-21","open":1207.81202,"high":1209.87208,"low":1202.84203,"close":1203.79211,"volume":3738500,"adjusted":601.29476}
{"symbol":"GOOG","date":"2014-02-24","open":1205.36207,"high":1220.16211,"low":1205.10206,"close":1212.51207,"volume":3361100,"adjusted":605.65039}
{"symbol":"GOOG","date":"2014-02-25","open":1215.94212,"high":1224.50205,"low":1210.42211,"close":1220.00209,"volume":2888100,"adjusted":609.39165}
{"symbol":"GOOG","date":"2014-02-26","open":1224.00214,"high":1228.88207,"low":1213.7621,"close":1220.17204,"volume":3979100,"adjusted":609.47654}
{"symbol":"GOOG","date":"2014-02-27","open":1218.39207,"high":1224.23213,"low":1217.01204,"close":1219.21215,"volume":2529400,"adjusted":608.99708}
{"symbol":"GOOG","date":"2014-02-28","open":1220.3421,"high":1224.19206,"low":1206.22209,"close":1215.6521,"volume":4644500,"adjusted":607.21883}
{"symbol":"GOOG","date":"2014-03-03","open":1206.75203,"high":1207.84204,"low":1192.14202,"close":1202.69206,"volume":4225300,"adjusted":600.74528}
{"symbol":"GOOG","date":"2014-03-04","open":1215.00209,"high":1216.00204,"low":1209.50205,"close":1214.91203,"volume":2946300,"adjusted":606.84916}
{"symbol":"GOOG","date":"2014-03-05","open":1215.05208,"high":1223.08208,"low":1211.41214,"close":1218.26207,"volume":2479700,"adjusted":608.52251}
{"symbol":"GOOG","date":"2014-03-06","open":1222.28209,"high":1226.15214,"low":1218.60208,"close":1219.61208,"volume":2545600,"adjusted":609.19684}
{"symbol":"GOOG","date":"2014-03-07","open":1226.80215,"high":1226.99207,"low":1211.44203,"close":1214.79207,"volume":3041500,"adjusted":606.78925}
{"symbol":"GOOG","date":"2014-03-10","open":1215.69204,"high":1217.64208,"low":1204.09206,"close":1211.57203,"volume":2438200,"adjusted":605.18084}
{"symbol":"GOOG","date":"2014-03-11","open":1213.77203,"high":1214.32206,"low":1196.64211,"close":1199.99203,"volume":3438800,"adjusted":599.39662}
{"symbol":"GOOG","date":"2014-03-12","open":1196.40208,"high":1207.85208,"low":1184.19204,"close":1207.30205,"volume":3943200,"adjusted":603.04798}
{"symbol":"GOOG","date":"2014-03-13","open":1207.95207,"high":1210.50212,"low":1184.76203,"close":1189.06204,"volume":4708600,"adjusted":593.93708}
{"symbol":"GOOG","date":"2014-03-14","open":1181.99204,"high":1190.87202,"low":1172.53202,"close":1172.80207,"volume":4604900,"adjusted":585.81522}
{"symbol":"GOOG","date":"2014-03-17","open":1179.25207,"high":1197.07206,"low":1178.11207,"close":1192.10208,"volume":4340300,"adjusted":595.45558}
{"symbol":"GOOG","date":"2014-03-18","open":1194.67211,"high":1211.53209,"low":1193.06209,"close":1211.26204,"volume":3643500,"adjusted":605.02599}
{"symbol":"GOOG","date":"2014-03-19","open":1211.80202,"high":1211.99206,"low":1194.4121,"close":1199.25208,"volume":3237800,"adjusted":599.02701}
{"symbol":"GOOG","date":"2014-03-20","open":1199.95208,"high":1209.61208,"low":1195.36206,"close":1197.162,"volume":3381900,"adjusted":597.98302}
{"symbol":"GOOG","date":"2014-03-21","open":1206.31203,"high":1209.63205,"low":1182.45201,"close":1183.04199,"volume":6441000,"adjusted":590.93006}
{"symbol":"GOOG","date":"2014-03-24","open":1184.19204,"high":1184.90208,"low":1145.952,"close":1157.93194,"volume":6096800,"adjusted":578.38758}
{"symbol":"GOOG","date":"2014-03-25","open":1166.00201,"high":1169.84204,"low":1147.00195,"close":1158.722,"volume":4838400,"adjusted":578.78222}
{"symbol":"GOOG","date":"2014-03-26","open":1162.012,"high":1171.57201,"low":1131.5019,"close":1131.97192,"volume":5179200,"adjusted":565.42054}
{"symbol":"GOOG","date":"2014-03-27","open":568.00257,"high":568.00257,"low":552.92252,"close":558.46255,"volume":13100,"adjusted":558.46255}
{"symbol":"GOOG","date":"2014-03-28","open":561.20255,"high":566.43259,"low":558.67254,"close":559.99257,"volume":41200,"adjusted":559.99257}
{"symbol":"GOOG","date":"2014-03-31","open":566.89259,"high":567.00257,"low":556.93254,"close":556.9725,"volume":10800,"adjusted":556.9725}
{"symbol":"GOOG","date":"2014-04-01","open":558.7125,"high":568.45259,"low":558.7125,"close":567.16256,"volume":7900,"adjusted":567.16256}
{"symbol":"GOOG","date":"2014-04-02","open":599.99271,"high":604.83276,"low":562.19257,"close":567.00257,"volume":147100,"adjusted":567.00257}
{"symbol":"GOOG","date":"2014-04-03","open":569.85255,"high":587.28268,"low":564.13258,"close":569.74257,"volume":5099100,"adjusted":569.74257}
{"symbol":"GOOG","date":"2014-04-04","open":574.65258,"high":577.77259,"low":543.00249,"close":543.14246,"volume":6369300,"adjusted":543.14246}
{"symbol":"GOOG","date":"2014-04-07","open":540.74244,"high":548.48248,"low":527.15238,"close":538.15246,"volume":4401600,"adjusted":538.15246}
{"symbol":"GOOG","date":"2014-04-08","open":542.60247,"high":555.0025,"low":541.61245,"close":554.9025,"volume":3151200,"adjusted":554.9025}
{"symbol":"GOOG","date":"2014-04-09","open":559.62253,"high":565.37255,"low":552.95251,"close":564.14256,"volume":3330800,"adjusted":564.14256}
{"symbol":"GOOG","date":"2014-04-10","open":565.00258,"high":565.00258,"low":539.90243,"close":540.95243,"volume":4036800,"adjusted":540.95243}
{"symbol":"GOOG","date":"2014-04-11","open":532.55238,"high":540.00244,"low":526.53239,"close":530.60239,"volume":3924800,"adjusted":530.60239}
{"symbol":"GOOG","date":"2014-04-14","open":538.25246,"high":544.10249,"low":529.56237,"close":532.52239,"volume":2575000,"adjusted":532.52239}
{"symbol":"GOOG","date":"2014-04-15","open":536.82245,"high":538.45241,"low":518.46235,"close":536.44244,"volume":3855000,"adjusted":536.44244}
{"symbol":"GOOG","date":"2014-04-16","open":543.00249,"high":557.00249,"low":540.00244,"close":556.54249,"volume":4893200,"adjusted":556.54249}
{"symbol":"GOOG","date":"2014-04-17","open":548.81249,"high":549.50249,"low":531.15242,"close":536.1024,"volume":6809500,"adjusted":536.1024}
{"symbol":"GOOG","date":"2014-04-21","open":536.1024,"high":536.70244,"low":525.60235,"close":528.62241,"volume":2566700,"adjusted":528.62241}
{"symbol":"GOOG","date":"2014-04-22","open":528.64237,"high":537.23245,"low":527.51238,"close":534.81242,"volume":2365300,"adjusted":534.81242}
{"symbol":"GOOG","date":"2014-04-23","open":533.79242,"high":533.87241,"low":526.25239,"close":526.94239,"volume":2052300,"adjusted":526.94239}
{"symbol":"GOOG","date":"2014-04-24","open":530.07237,"high":531.65239,"low":522.12235,"close":525.16236,"volume":1883100,"adjusted":525.16236}
{"symbol":"GOOG","date":"2014-04-25","open":522.51239,"high":524.70236,"low":515.42233,"close":516.18235,"volume":2100300,"adjusted":516.18235}
{"symbol":"GOOG","date":"2014-04-28","open":517.18235,"high":518.60232,"low":502.80227,"close":517.15236,"volume":3335500,"adjusted":517.15236}
{"symbol":"GOOG","date":"2014-04-29","open":516.90234,"high":529.46243,"low":516.32232,"close":527.70241,"volume":2699000,"adjusted":527.70241}
{"symbol":"GOOG","date":"2014-04-30","open":527.6024,"high":528.00237,"low":522.52237,"close":526.66239,"volume":1751100,"adjusted":526.66239}
{"symbol":"GOOG","date":"2014-05-01","open":527.11241,"high":532.93239,"low":523.88236,"close":531.35244,"volume":1905500,"adjusted":531.35244}
{"symbol":"GOOG","date":"2014-05-02","open":533.76243,"high":534.0024,"low":525.61239,"close":527.93241,"volume":1688500,"adjusted":527.93241}
{"symbol":"GOOG","date":"2014-05-05","open":524.82238,"high":528.90242,"low":521.32236,"close":527.81239,"volume":1024100,"adjusted":527.81239}
{"symbol":"GOOG","date":"2014-05-06","open":525.23238,"high":526.8124,"low":515.06234,"close":515.14233,"volume":1689000,"adjusted":515.14233}
{"symbol":"GOOG","date":"2014-05-07","open":515.79231,"high":516.68232,"low":503.30227,"close":509.96232,"volume":3224300,"adjusted":509.96232}
{"symbol":"GOOG","date":"2014-05-08","open":508.4623,"high":517.23235,"low":506.4523,"close":511.00231,"volume":2021300,"adjusted":511.00231}
{"symbol":"GOOG","date":"2014-05-09","open":510.7523,"high":519.90233,"low":504.20229,"close":518.73238,"volume":2439400,"adjusted":518.73238}
{"symbol":"GOOG","date":"2014-05-12","open":523.51239,"high":530.19239,"low":519.01238,"close":529.92243,"volume":1912500,"adjusted":529.92243}
{"symbol":"GOOG","date":"2014-05-13","open":530.89243,"high":536.07241,"low":529.51237,"close":533.09244,"volume":1653400,"adjusted":533.09244}
{"symbol":"GOOG","date":"2014-05-14","open":533.00241,"high":533.00241,"low":525.29236,"close":526.65241,"volume":1191700,"adjusted":526.65241}
{"symbol":"GOOG","date":"2014-05-15","open":525.70236,"high":525.87238,"low":517.42233,"close":519.98232,"volume":1704300,"adjusted":519.98232}
{"symbol":"GOOG","date":"2014-05-16","open":521.39238,"high":521.80238,"low":515.44235,"close":520.63236,"volume":1485200,"adjusted":520.63236}
{"symbol":"GOOG","date":"2014-05-19","open":519.70238,"high":529.78239,"low":517.58537,"close":528.86239,"volume":1277700,"adjusted":528.86239}
{"symbol":"GOOG","date":"2014-05-20","open":529.74237,"high":536.23246,"low":526.30239,"close":529.77242,"volume":1784700,"adjusted":529.77242}
{"symbol":"GOOG","date":"2014-05-21","open":532.9024,"high":539.18544,"low":531.91238,"close":538.94246,"volume":1196200,"adjusted":538.94246}
{"symbol":"GOOG","date":"2014-05-22","open":541.13243,"high":547.60251,"low":540.78247,"close":545.06246,"volume":1615800,"adjusted":545.06246}
{"symbol":"GOOG","date":"2014-05-23","open":547.26246,"high":553.64251,"low":543.70247,"close":552.70249,"volume":1932100,"adjusted":552.70249}
{"symbol":"GOOG","date":"2014-05-27","open":556.0025,"high":566.00258,"low":554.35253,"close":565.95258,"volume":2104100,"adjusted":565.95258}
{"symbol":"GOOG","date":"2014-05-28","open":564.57257,"high":567.84258,"low":561.00254,"close":561.68256,"volume":1652000,"adjusted":561.68256}
{"symbol":"GOOG","date":"2014-05-29","open":563.35255,"high":564.00252,"low":558.7125,"close":560.08253,"volume":1354100,"adjusted":560.08253}
{"symbol":"GOOG","date":"2014-05-30","open":560.80253,"high":561.35256,"low":555.91253,"close":559.89256,"volume":1771100,"adjusted":559.89256}
{"symbol":"GOOG","date":"2014-06-02","open":560.70252,"high":560.90253,"low":545.73245,"close":553.93249,"volume":1435000,"adjusted":553.93249}
{"symbol":"GOOG","date":"2014-06-03","open":550.99248,"high":552.34249,"low":542.55246,"close":544.94244,"volume":1866600,"adjusted":544.94244}
{"symbol":"GOOG","date":"2014-06-04","open":541.50246,"high":548.61248,"low":538.75243,"close":544.66244,"volume":1816400,"adjusted":544.66244}
{"symbol":"GOOG","date":"2014-06-05","open":546.4025,"high":554.9525,"low":544.45245,"close":553.9025,"volume":1689100,"adjusted":553.9025}
{"symbol":"GOOG","date":"2014-06-06","open":558.06253,"high":558.06253,"low":548.93251,"close":556.3325,"volume":1736700,"adjusted":556.3325}
{"symbol":"GOOG","date":"2014-06-09","open":557.1525,"high":562.90252,"low":556.04252,"close":562.12255,"volume":1467500,"adjusted":562.12255}
{"symbol":"GOOG","date":"2014-06-10","open":560.51255,"high":563.60256,"low":557.90254,"close":560.55251,"volume":1351700,"adjusted":560.55251}
{"symbol":"GOOG","date":"2014-06-11","open":558.00255,"high":559.88252,"low":555.02251,"close":558.8425,"volume":1100100,"adjusted":558.8425}
{"symbol":"GOOG","date":"2014-06-12","open":557.30251,"high":557.99251,"low":548.46247,"close":551.35248,"volume":1458400,"adjusted":551.35248}
{"symbol":"GOOG","date":"2014-06-13","open":552.2625,"high":552.30253,"low":545.56249,"close":551.76247,"volume":1220500,"adjusted":551.76247}
{"symbol":"GOOG","date":"2014-06-16","open":549.26252,"high":549.62251,"low":541.52248,"close":544.28249,"volume":1702500,"adjusted":544.28249}
{"symbol":"GOOG","date":"2014-06-17","open":544.20244,"high":545.32245,"low":539.33245,"close":543.01247,"volume":1444500,"adjusted":543.01247}
{"symbol":"GOOG","date":"2014-06-18","open":544.86245,"high":553.56252,"low":544.00248,"close":553.37248,"volume":1741700,"adjusted":553.37248}
{"symbol":"GOOG","date":"2014-06-19","open":554.24248,"high":555.0025,"low":548.51247,"close":554.9025,"volume":2456800,"adjusted":554.9025}
{"symbol":"GOOG","date":"2014-06-20","open":556.85254,"high":557.58251,"low":550.39446,"close":556.36249,"volume":4508300,"adjusted":556.36249}
{"symbol":"GOOG","date":"2014-06-23","open":555.15251,"high":565.00258,"low":554.25252,"close":564.95258,"volume":1536800,"adjusted":564.95258}
{"symbol":"GOOG","date":"2014-06-24","open":565.19256,"high":572.64861,"low":561.01251,"close":564.62257,"volume":2207100,"adjusted":564.62257}
{"symbol":"GOOG","date":"2014-06-25","open":565.26257,"high":579.96262,"low":565.22255,"close":578.65263,"volume":1969300,"adjusted":578.65263}
{"symbol":"GOOG","date":"2014-06-26","open":581.00264,"high":582.45266,"low":571.85261,"close":576.0026,"volume":1741900,"adjusted":576.0026}
{"symbol":"GOOG","date":"2014-06-27","open":577.18259,"high":579.87265,"low":573.80259,"close":577.24263,"volume":2236900,"adjusted":577.24263}
{"symbol":"GOOG","date":"2014-06-30","open":578.6626,"high":579.57263,"low":574.75259,"close":575.28261,"volume":1313700,"adjusted":575.28261}
{"symbol":"GOOG","date":"2014-07-01","open":578.32262,"high":584.40265,"low":576.65264,"close":582.67262,"volume":1447900,"adjusted":582.67262}
{"symbol":"GOOG","date":"2014-07-02","open":583.35265,"high":585.44267,"low":580.39263,"close":582.33766,"volume":1056300,"adjusted":582.33766}
{"symbol":"GOOG","date":"2014-07-03","open":583.35265,"high":585.01266,"low":580.92265,"close":584.73266,"volume":714100,"adjusted":584.73266}
{"symbol":"GOOG","date":"2014-07-07","open":583.76265,"high":586.43263,"low":579.59264,"close":582.25265,"volume":1064600,"adjusted":582.25265}
{"symbol":"GOOG","date":"2014-07-08","open":577.66261,"high":579.53065,"low":566.13759,"close":571.09259,"volume":1909500,"adjusted":571.09259}
{"symbol":"GOOG","date":"2014-07-09","open":571.58258,"high":576.72259,"low":569.3786,"close":576.08259,"volume":1116700,"adjusted":576.08259}
{"symbol":"GOOG","date":"2014-07-10","open":565.91255,"high":576.59259,"low":565.01256,"close":571.10256,"volume":1356700,"adjusted":571.10256}
{"symbol":"GOOG","date":"2014-07-11","open":571.91259,"high":580.85263,"low":571.42259,"close":579.18264,"volume":1621700,"adjusted":579.18264}
{"symbol":"GOOG","date":"2014-07-14","open":582.60261,"high":585.21267,"low":578.03264,"close":584.87263,"volume":1854000,"adjusted":584.87263}
{"symbol":"GOOG","date":"2014-07-15","open":585.74263,"high":585.80763,"low":576.56261,"close":584.78266,"volume":1623000,"adjusted":584.78266}
{"symbol":"GOOG","date":"2014-07-16","open":588.00267,"high":588.40263,"low":582.20265,"close":582.66265,"volume":1397100,"adjusted":582.66265}
{"symbol":"GOOG","date":"2014-07-17","open":579.5326,"high":580.9926,"low":568.61258,"close":573.73258,"volume":3016500,"adjusted":573.73258}
{"symbol":"GOOG","date":"2014-07-18","open":593.00271,"high":596.80268,"low":582.00264,"close":595.0827,"volume":4014100,"adjusted":595.0827}
{"symbol":"GOOG","date":"2014-07-21","open":591.7527,"high":594.40267,"low":585.23562,"close":589.47265,"volume":2062100,"adjusted":589.47265}
{"symbol":"GOOG","date":"2014-07-22","open":590.72266,"high":599.65273,"low":590.6027,"close":594.74271,"volume":1699100,"adjusted":594.74271}
{"symbol":"GOOG","date":"2014-07-23","open":593.23271,"high":597.85268,"low":592.50268,"close":595.98269,"volume":1233100,"adjusted":595.98269}
{"symbol":"GOOG","date":"2014-07-24","open":596.45272,"high":599.50272,"low":591.77265,"close":593.35267,"volume":1035100,"adjusted":593.35267}
{"symbol":"GOOG","date":"2014-07-25","open":590.40269,"high":591.86268,"low":587.03266,"close":589.02268,"volume":932400,"adjusted":589.02268}
{"symbol":"GOOG","date":"2014-07-28","open":588.07269,"high":592.50268,"low":584.75567,"close":590.6027,"volume":986800,"adjusted":590.6027}
{"symbol":"GOOG","date":"2014-07-29","open":588.75265,"high":589.70265,"low":583.51765,"close":585.61263,"volume":1349800,"adjusted":585.61263}
{"symbol":"GOOG","date":"2014-07-30","open":586.55265,"high":589.5027,"low":584.00263,"close":587.42265,"volume":1016400,"adjusted":587.42265}
{"symbol":"GOOG","date":"2014-07-31","open":580.60262,"high":583.65267,"low":570.00256,"close":571.60259,"volume":2102700,"adjusted":571.60259}
{"symbol":"GOOG","date":"2014-08-01","open":570.40258,"high":575.96263,"low":562.85252,"close":566.07253,"volume":1955200,"adjusted":566.07253}
{"symbol":"GOOG","date":"2014-08-04","open":569.04259,"high":575.35262,"low":564.10253,"close":573.15262,"volume":1427300,"adjusted":573.15262}
{"symbol":"GOOG","date":"2014-08-05","open":570.05256,"high":571.9826,"low":562.61254,"close":565.07254,"volume":1551200,"adjusted":565.07254}
{"symbol":"GOOG","date":"2014-08-06","open":561.78257,"high":570.7026,"low":560.00254,"close":566.37659,"volume":1334300,"adjusted":566.37659}
{"symbol":"GOOG","date":"2014-08-07","open":568.00257,"high":569.89258,"low":561.10254,"close":563.36253,"volume":1110900,"adjusted":563.36253}
{"symbol":"GOOG","date":"2014-08-08","open":563.56254,"high":570.25258,"low":560.35256,"close":568.77256,"volume":1494700,"adjusted":568.77256}
{"symbol":"GOOG","date":"2014-08-11","open":569.99258,"high":570.49255,"low":566.00258,"close":567.88255,"volume":1214700,"adjusted":567.88255}
{"symbol":"GOOG","date":"2014-08-12","open":564.52257,"high":565.90257,"low":560.88252,"close":562.73256,"volume":1542000,"adjusted":562.73256}
{"symbol":"GOOG","date":"2014-08-13","open":567.31257,"high":575.0026,"low":565.75256,"close":574.78258,"volume":1439200,"adjusted":574.78258}
{"symbol":"GOOG","date":"2014-08-14","open":576.1826,"high":577.90265,"low":570.8826,"close":574.65258,"volume":985400,"adjusted":574.65258}
{"symbol":"GOOG","date":"2014-08-15","open":577.86262,"high":579.3826,"low":570.5226,"close":573.48263,"volume":1519100,"adjusted":573.48263}
{"symbol":"GOOG","date":"2014-08-18","open":576.11258,"high":584.51263,"low":576.0026,"close":582.16262,"volume":1284100,"adjusted":582.16262}
{"symbol":"GOOG","date":"2014-08-19","open":585.00262,"high":587.34266,"low":584.00263,"close":586.86264,"volume":978600,"adjusted":586.86264}
{"symbol":"GOOG","date":"2014-08-20","open":585.88266,"high":586.70266,"low":582.57262,"close":584.49262,"volume":1036700,"adjusted":584.49262}
{"symbol":"GOOG","date":"2014-08-21","open":583.82263,"high":584.50266,"low":581.14261,"close":583.37266,"volume":914800,"adjusted":583.37266}
{"symbol":"GOOG","date":"2014-08-22","open":583.59263,"high":585.23862,"low":580.64264,"close":582.56264,"volume":789000,"adjusted":582.56264}
{"symbol":"GOOG","date":"2014-08-25","open":584.72262,"high":585.00262,"low":579.00265,"close":580.20265,"volume":1361400,"adjusted":580.20265}
{"symbol":"GOOG","date":"2014-08-26","open":581.26263,"high":581.80262,"low":576.58262,"close":577.86262,"volume":1639600,"adjusted":577.86262}
{"symbol":"GOOG","date":"2014-08-27","open":577.27262,"high":578.49264,"low":570.10557,"close":571.00256,"volume":1703300,"adjusted":571.00256}
{"symbol":"GOOG","date":"2014-08-28","open":569.56257,"high":573.25262,"low":567.10258,"close":569.20258,"volume":1292900,"adjusted":569.20258}
{"symbol":"GOOG","date":"2014-08-29","open":571.33256,"high":572.04258,"low":567.07155,"close":571.60259,"volume":1083700,"adjusted":571.60259}
{"symbol":"GOOG","date":"2014-09-02","open":571.85261,"high":577.83263,"low":571.19259,"close":577.3326,"volume":1578400,"adjusted":577.3326}
{"symbol":"GOOG","date":"2014-09-03","open":580.00264,"high":582.99266,"low":575.0026,"close":577.94261,"volume":1215100,"adjusted":577.94261}
{"symbol":"GOOG","date":"2014-09-04","open":580.00264,"high":586.00268,"low":579.22261,"close":581.98262,"volume":1458100,"adjusted":581.98262}
{"symbol":"GOOG","date":"2014-09-05","open":583.98261,"high":586.55265,"low":581.95263,"close":586.08267,"volume":1632300,"adjusted":586.08267}
{"symbol":"GOOG","date":"2014-09-08","open":586.60265,"high":591.77265,"low":586.30264,"close":589.72266,"volume":1431000,"adjusted":589.72266}
{"symbol":"GOOG","date":"2014-09-09","open":588.90266,"high":589.00267,"low":580.00264,"close":581.01261,"volume":1287200,"adjusted":581.01261}
{"symbol":"GOOG","date":"2014-09-10","open":581.50261,"high":583.50266,"low":576.94262,"close":583.10264,"volume":977300,"adjusted":583.10264}
{"symbol":"GOOG","date":"2014-09-11","open":580.36264,"high":581.81266,"low":576.26259,"close":581.35266,"volume":1221000,"adjusted":581.35266}
{"symbol":"GOOG","date":"2014-09-12","open":581.00264,"high":581.64264,"low":574.46261,"close":575.62259,"volume":1601600,"adjusted":575.62259}
{"symbol":"GOOG","date":"2014-09-15","open":572.94257,"high":574.9526,"low":568.21256,"close":573.10262,"volume":1597500,"adjusted":573.10262}
{"symbol":"GOOG","date":"2014-09-16","open":572.76257,"high":581.50261,"low":572.66257,"close":579.95264,"volume":1480300,"adjusted":579.95264}
{"symbol":"GOOG","date":"2014-09-17","open":580.01262,"high":587.52266,"low":578.7776,"close":584.77262,"volume":1692800,"adjusted":584.77262}
{"symbol":"GOOG","date":"2014-09-18","open":587.00267,"high":589.54266,"low":585.00262,"close":589.27269,"volume":1444500,"adjusted":589.27269}
{"symbol":"GOOG","date":"2014-09-19","open":591.50269,"high":596.48271,"low":589.5027,"close":596.08269,"volume":3736600,"adjusted":596.08269}
{"symbol":"GOOG","date":"2014-09-22","open":593.82271,"high":593.95167,"low":583.46263,"close":587.37265,"volume":1689500,"adjusted":587.37265}
{"symbol":"GOOG","date":"2014-09-23","open":586.85267,"high":586.85267,"low":581.00264,"close":581.13263,"volume":1471400,"adjusted":581.13263}
{"symbol":"GOOG","date":"2014-09-24","open":581.46264,"high":589.63269,"low":580.52262,"close":587.99263,"volume":1728100,"adjusted":587.99263}
{"symbol":"GOOG","date":"2014-09-25","open":587.55265,"high":587.98266,"low":574.1826,"close":575.06258,"volume":1925900,"adjusted":575.06258}
{"symbol":"GOOG","date":"2014-09-26","open":576.06264,"high":579.2526,"low":574.66262,"close":577.1026,"volume":1443600,"adjusted":577.1026}
{"symbol":"GOOG","date":"2014-09-29","open":571.7526,"high":578.19263,"low":571.17258,"close":576.36259,"volume":1282400,"adjusted":576.36259}
{"symbol":"GOOG","date":"2014-09-30","open":576.93264,"high":579.85263,"low":572.8526,"close":577.36259,"volume":1621700,"adjusted":577.36259}
{"symbol":"GOOG","date":"2014-10-01","open":576.01264,"high":577.58262,"low":567.01255,"close":568.2726,"volume":1445400,"adjusted":568.2726}
{"symbol":"GOOG","date":"2014-10-02","open":567.31257,"high":571.91259,"low":563.32256,"close":570.08255,"volume":1178400,"adjusted":570.08255}
{"symbol":"GOOG","date":"2014-10-03","open":573.05261,"high":577.22764,"low":572.50258,"close":575.28261,"volume":1141700,"adjusted":575.28261}
{"symbol":"GOOG","date":"2014-10-06","open":578.80264,"high":581.00264,"low":574.44259,"close":577.35261,"volume":1214600,"adjusted":577.35261}
{"symbol":"GOOG","date":"2014-10-07","open":574.40263,"high":575.27263,"low":563.74253,"close":563.74253,"volume":1911300,"adjusted":563.74253}
{"symbol":"GOOG","date":"2014-10-08","open":565.57257,"high":573.88259,"low":557.49254,"close":572.50258,"volume":1990800,"adjusted":572.50258}
{"symbol":"GOOG","date":"2014-10-09","open":571.18255,"high":571.49261,"low":559.06252,"close":560.88252,"volume":2524800,"adjusted":560.88252}
{"symbol":"GOOG","date":"2014-10-10","open":557.72255,"high":565.13258,"low":544.05249,"close":544.49248,"volume":3081900,"adjusted":544.49248}
{"symbol":"GOOG","date":"2014-10-13","open":544.99244,"high":549.50249,"low":533.10241,"close":533.21239,"volume":2581600,"adjusted":533.21239}
{"symbol":"GOOG","date":"2014-10-14","open":538.90244,"high":547.19251,"low":533.17243,"close":537.94241,"volume":2222500,"adjusted":537.94241}
{"symbol":"GOOG","date":"2014-10-15","open":531.01239,"high":532.8024,"low":518.30236,"close":530.03241,"volume":3719300,"adjusted":530.03241}
{"symbol":"GOOG","date":"2014-10-16","open":519.00234,"high":529.43237,"low":515.00236,"close":524.51239,"volume":3708500,"adjusted":524.51239}
{"symbol":"GOOG","date":"2014-10-17","open":527.25239,"high":530.9824,"low":508.53231,"close":511.1723,"volume":5539300,"adjusted":511.1723}
{"symbol":"GOOG","date":"2014-10-20","open":509.45232,"high":521.76235,"low":508.1023,"close":520.84235,"volume":2607500,"adjusted":520.84235}
{"symbol":"GOOG","date":"2014-10-21","open":525.19235,"high":526.79238,"low":519.11232,"close":526.54237,"volume":2336200,"adjusted":526.54237}
{"symbol":"GOOG","date":"2014-10-22","open":529.89238,"high":539.80243,"low":528.80241,"close":532.71243,"volume":2919200,"adjusted":532.71243}
{"symbol":"GOOG","date":"2014-10-23","open":539.32241,"high":547.2225,"low":535.85245,"close":543.98247,"volume":2348800,"adjusted":543.98247}
{"symbol":"GOOG","date":"2014-10-24","open":544.36248,"high":544.88246,"low":535.79241,"close":539.78242,"volume":1973100,"adjusted":539.78242}
{"symbol":"GOOG","date":"2014-10-27","open":537.03244,"high":544.41248,"low":537.03244,"close":540.77243,"volume":1185300,"adjusted":540.77243}
{"symbol":"GOOG","date":"2014-10-28","open":543.00249,"high":548.98251,"low":541.62242,"close":548.90246,"volume":1270900,"adjusted":548.90246}
{"symbol":"GOOG","date":"2014-10-29","open":550.00246,"high":554.19248,"low":546.98246,"close":549.33247,"volume":1770500,"adjusted":549.33247}
{"symbol":"GOOG","date":"2014-10-30","open":548.95246,"high":552.8025,"low":543.51243,"close":550.31251,"volume":1455600,"adjusted":550.31251}
{"symbol":"GOOG","date":"2014-10-31","open":559.3525,"high":559.57253,"low":554.75249,"close":559.08254,"volume":2035000,"adjusted":559.08254}
{"symbol":"GOOG","date":"2014-11-03","open":555.50253,"high":557.90254,"low":553.23251,"close":555.22253,"volume":1382200,"adjusted":555.22253}
{"symbol":"GOOG","date":"2014-11-04","open":553.00251,"high":555.50253,"low":549.30248,"close":554.11249,"volume":1244200,"adjusted":554.11249}
{"symbol":"GOOG","date":"2014-11-05","open":556.80254,"high":556.80254,"low":544.05249,"close":545.92248,"volume":2032200,"adjusted":545.92248}
{"symbol":"GOOG","date":"2014-11-06","open":545.50245,"high":546.88747,"low":540.97245,"close":542.04246,"volume":1333200,"adjusted":542.04246}
{"symbol":"GOOG","date":"2014-11-07","open":546.21246,"high":546.21246,"low":538.67244,"close":541.01247,"volume":1633700,"adjusted":541.01247}
{"symbol":"GOOG","date":"2014-11-10","open":541.46244,"high":549.59246,"low":541.02245,"close":547.49246,"volume":1134600,"adjusted":547.49246}
{"symbol":"GOOG","date":"2014-11-11","open":548.49246,"high":551.94247,"low":546.30249,"close":550.2925,"volume":965500,"adjusted":550.2925}
{"symbol":"GOOG","date":"2014-11-12","open":550.39251,"high":550.46246,"low":545.17244,"close":547.31246,"volume":1129600,"adjusted":547.31246}
{"symbol":"GOOG","date":"2014-11-13","open":549.80251,"high":549.80251,"low":543.48244,"close":545.38249,"volume":1339300,"adjusted":545.38249}
{"symbol":"GOOG","date":"2014-11-14","open":546.6825,"high":546.6825,"low":542.15244,"close":544.40245,"volume":1289500,"adjusted":544.40245}
{"symbol":"GOOG","date":"2014-11-17","open":543.58245,"high":543.79244,"low":534.06342,"close":536.5124,"volume":1726000,"adjusted":536.5124}
{"symbol":"GOOG","date":"2014-11-18","open":537.50242,"high":541.94245,"low":534.17242,"close":535.03245,"volume":1962600,"adjusted":535.03245}
{"symbol":"GOOG","date":"2014-11-19","open":535.0024,"high":538.24243,"low":530.08241,"close":536.99242,"volume":1392200,"adjusted":536.99242}
{"symbol":"GOOG","date":"2014-11-20","open":531.25243,"high":535.11244,"low":531.08241,"close":534.83244,"volume":1563300,"adjusted":534.83244}
{"symbol":"GOOG","date":"2014-11-21","open":541.61245,"high":542.14246,"low":536.5624,"close":537.50242,"volume":2224200,"adjusted":537.50242}
{"symbol":"GOOG","date":"2014-11-24","open":537.65243,"high":542.70247,"low":535.62245,"close":539.27247,"volume":1706300,"adjusted":539.27247}
{"symbol":"GOOG","date":"2014-11-25","open":539.00244,"high":543.98247,"low":538.60444,"close":541.08243,"volume":1789900,"adjusted":541.08243}
{"symbol":"GOOG","date":"2014-11-26","open":540.88248,"high":541.55247,"low":537.04444,"close":540.37247,"volume":1522900,"adjusted":540.37247}
{"symbol":"GOOG","date":"2014-11-28","open":540.62243,"high":542.00243,"low":536.60243,"close":541.83247,"volume":1148300,"adjusted":541.83247}
{"symbol":"GOOG","date":"2014-12-01","open":538.90244,"high":541.41243,"low":531.86238,"close":533.80239,"volume":2115300,"adjusted":533.80239}
{"symbol":"GOOG","date":"2014-12-02","open":533.51241,"high":535.50243,"low":529.80241,"close":533.75239,"volume":1526600,"adjusted":533.75239}
{"symbol":"GOOG","date":"2014-12-03","open":531.4424,"high":535.99842,"low":529.26241,"close":531.32238,"volume":1277900,"adjusted":531.32238}
{"symbol":"GOOG","date":"2014-12-04","open":531.1624,"high":537.34243,"low":528.59236,"close":537.31245,"volume":1392100,"adjusted":537.31245}
{"symbol":"GOOG","date":"2014-12-05","open":531.00242,"high":532.89243,"low":524.28239,"close":525.26237,"volume":2565600,"adjusted":525.26237}
{"symbol":"GOOG","date":"2014-12-08","open":527.13237,"high":531.00242,"low":523.7924,"close":526.98236,"volume":2329300,"adjusted":526.98236}
{"symbol":"GOOG","date":"2014-12-09","open":522.14236,"high":534.19244,"low":520.50237,"close":533.37244,"volume":1871300,"adjusted":533.37244}
{"symbol":"GOOG","date":"2014-12-10","open":533.0824,"high":536.3324,"low":525.56239,"close":526.06235,"volume":1712200,"adjusted":526.06235}
{"symbol":"GOOG","date":"2014-12-11","open":527.80242,"high":533.92241,"low":527.10238,"close":528.34241,"volume":1610800,"adjusted":528.34241}
{"symbol":"GOOG","date":"2014-12-12","open":523.51239,"high":528.50239,"low":518.66236,"close":518.66236,"volume":1994500,"adjusted":518.66236}
{"symbol":"GOOG","date":"2014-12-15","open":522.7424,"high":523.10239,"low":513.27233,"close":513.80235,"volume":2813400,"adjusted":513.80235}
{"symbol":"GOOG","date":"2014-12-16","open":511.56232,"high":513.05231,"low":489.00222,"close":495.39224,"volume":3964200,"adjusted":495.39224}
{"symbol":"GOOG","date":"2014-12-17","open":497.00225,"high":507.0023,"low":496.81224,"close":504.89229,"volume":2883100,"adjusted":504.89229}
{"symbol":"GOOG","date":"2014-12-18","open":512.95233,"high":513.87231,"low":504.70229,"close":511.10232,"volume":2926700,"adjusted":511.10232}
{"symbol":"GOOG","date":"2014-12-19","open":511.51232,"high":517.72234,"low":506.91328,"close":516.35231,"volume":3690200,"adjusted":516.35231}
{"symbol":"GOOG","date":"2014-12-22","open":516.08235,"high":526.46238,"low":516.08235,"close":524.87238,"volume":2723700,"adjusted":524.87238}
{"symbol":"GOOG","date":"2014-12-23","open":527.00237,"high":534.56241,"low":526.29235,"close":530.59242,"volume":2197600,"adjusted":530.59242}
{"symbol":"GOOG","date":"2014-12-24","open":530.51242,"high":531.76139,"low":527.02238,"close":528.77242,"volume":705900,"adjusted":528.77242}
{"symbol":"GOOG","date":"2014-12-26","open":528.77242,"high":534.25242,"low":527.31236,"close":534.03239,"volume":1040500,"adjusted":534.03239}
{"symbol":"GOOG","date":"2014-12-29","open":532.19238,"high":535.48241,"low":530.01337,"close":530.33243,"volume":2278500,"adjusted":530.33243}
{"symbol":"GOOG","date":"2014-12-30","open":528.0924,"high":531.15242,"low":527.13237,"close":530.42239,"volume":876200,"adjusted":530.42239}
{"symbol":"GOOG","date":"2014-12-31","open":531.25243,"high":532.60238,"low":525.80236,"close":526.4024,"volume":1368200,"adjusted":526.4024}
{"symbol":"GOOG","date":"2015-01-02","open":529.0124,"high":531.27238,"low":524.10239,"close":524.8124,"volume":1447500,"adjusted":524.8124}
{"symbol":"GOOG","date":"2015-01-05","open":523.26238,"high":524.33239,"low":513.06232,"close":513.87231,"volume":2059800,"adjusted":513.87231}
{"symbol":"GOOG","date":"2015-01-06","open":515.00236,"high":516.17733,"low":501.05227,"close":501.96226,"volume":2899900,"adjusted":501.96226}
{"symbol":"GOOG","date":"2015-01-07","open":507.0023,"high":507.24629,"low":499.65225,"close":501.10227,"volume":2065000,"adjusted":501.10227}
{"symbol":"GOOG","date":"2015-01-08","open":497.99227,"high":503.48227,"low":491.00221,"close":502.68228,"volume":3353500,"adjusted":502.68228}
{"symbol":"GOOG","date":"2015-01-09","open":504.7623,"high":504.92228,"low":494.79224,"close":496.17224,"volume":2071300,"adjusted":496.17224}
{"symbol":"GOOG","date":"2015-01-12","open":494.94225,"high":495.97823,"low":487.56221,"close":492.55224,"volume":2326700,"adjusted":492.55224}
{"symbol":"GOOG","date":"2015-01-13","open":498.84226,"high":502.98227,"low":492.39222,"close":496.18225,"volume":2370400,"adjusted":496.18225}
{"symbol":"GOOG","date":"2015-01-14","open":494.65224,"high":503.23229,"low":493.00223,"close":500.87227,"volume":2215500,"adjusted":500.87227}
{"symbol":"GOOG","date":"2015-01-15","open":505.57229,"high":505.6823,"low":497.76227,"close":501.79227,"volume":2715800,"adjusted":501.79227}
{"symbol":"GOOG","date":"2015-01-16","open":500.01227,"high":508.1923,"low":500.00227,"close":508.08229,"volume":2298200,"adjusted":508.08229}
{"symbol":"GOOG","date":"2015-01-20","open":511.00231,"high":512.50231,"low":506.01828,"close":506.90229,"volume":2232000,"adjusted":506.90229}
{"symbol":"GOOG","date":"2015-01-21","open":507.25228,"high":519.28235,"low":506.20228,"close":518.04237,"volume":2268700,"adjusted":518.04237}
{"symbol":"GOOG","date":"2015-01-22","open":521.48235,"high":536.3324,"low":519.70238,"close":534.39239,"volume":2676900,"adjusted":534.39239}
{"symbol":"GOOG","date":"2015-01-23","open":535.5924,"high":542.17245,"low":533.00241,"close":539.95244,"volume":2281700,"adjusted":539.95244}
{"symbol":"GOOG","date":"2015-01-26","open":538.53247,"high":539.00244,"low":529.67241,"close":535.21245,"volume":1543700,"adjusted":535.21245}
{"symbol":"GOOG","date":"2015-01-27","open":529.97237,"high":530.7024,"low":518.19232,"close":518.63237,"volume":1904000,"adjusted":518.63237}
{"symbol":"GOOG","date":"2015-01-28","open":522.78236,"high":522.99235,"low":510.00232,"close":510.00232,"volume":1683800,"adjusted":510.00232}
{"symbol":"GOOG","date":"2015-01-29","open":511.00231,"high":511.09231,"low":501.20227,"close":510.6623,"volume":4186300,"adjusted":510.6623}
{"symbol":"GOOG","date":"2015-01-30","open":515.86232,"high":539.87244,"low":515.52234,"close":534.52244,"volume":5606300,"adjusted":534.52244}
{"symbol":"GOOG","date":"2015-02-02","open":531.73238,"high":533.00241,"low":518.55238,"close":528.48238,"volume":2849800,"adjusted":528.48238}
{"symbol":"GOOG","date":"2015-02-03","open":528.00237,"high":533.40243,"low":523.26238,"close":529.2424,"volume":2038600,"adjusted":529.2424}
{"symbol":"GOOG","date":"2015-02-04","open":529.2424,"high":532.67442,"low":521.27236,"close":522.76235,"volume":1663600,"adjusted":522.76235}
{"symbol":"GOOG","date":"2015-02-05","open":523.7924,"high":528.50239,"low":522.09236,"close":527.58239,"volume":1849700,"adjusted":527.58239}
{"symbol":"GOOG","date":"2015-02-06","open":527.64237,"high":537.2024,"low":526.41237,"close":531.00242,"volume":1763500,"adjusted":531.00242}
{"symbol":"GOOG","date":"2015-02-09","open":528.00237,"high":532.00241,"low":526.02239,"close":527.83241,"volume":1267700,"adjusted":527.83241}
{"symbol":"GOOG","date":"2015-02-10","open":529.30238,"high":537.70243,"low":526.92238,"close":536.94241,"volume":1749800,"adjusted":536.94241}
{"symbol":"GOOG","date":"2015-02-11","open":535.30242,"high":538.45241,"low":533.3804,"close":535.9724,"volume":1377700,"adjusted":535.9724}
{"symbol":"GOOG","date":"2015-02-12","open":537.2524,"high":544.82248,"low":534.67539,"close":542.93247,"volume":1620200,"adjusted":542.93247}
{"symbol":"GOOG","date":"2015-02-13","open":543.35245,"high":549.91249,"low":543.13248,"close":549.0125,"volume":1900300,"adjusted":549.0125}
{"symbol":"GOOG","date":"2015-02-17","open":546.83245,"high":550.00246,"low":541.09246,"close":542.84244,"volume":1616800,"adjusted":542.84244}
{"symbol":"GOOG","date":"2015-02-18","open":541.40246,"high":545.49247,"low":537.51246,"close":539.70242,"volume":1453000,"adjusted":539.70242}
{"symbol":"GOOG","date":"2015-02-19","open":538.04241,"high":543.11247,"low":538.01242,"close":542.87243,"volume":989100,"adjusted":542.87243}
{"symbol":"GOOG","date":"2015-02-20","open":543.13248,"high":543.75247,"low":535.80244,"close":538.95244,"volume":1444300,"adjusted":538.95244}
{"symbol":"GOOG","date":"2015-02-23","open":536.0524,"high":536.4414,"low":529.41242,"close":531.91238,"volume":1457800,"adjusted":531.91238}
{"symbol":"GOOG","date":"2015-02-24","open":530.00242,"high":536.7924,"low":528.25238,"close":536.09242,"volume":1005000,"adjusted":536.09242}
{"symbol":"GOOG","date":"2015-02-25","open":535.90245,"high":546.2225,"low":535.44741,"close":543.87249,"volume":1825900,"adjusted":543.87249}
{"symbol":"GOOG","date":"2015-02-26","open":543.21248,"high":556.14253,"low":541.50246,"close":555.48252,"volume":2311500,"adjusted":555.48252}
{"symbol":"GOOG","date":"2015-02-27","open":554.24248,"high":564.71254,"low":552.9025,"close":558.40251,"volume":2410100,"adjusted":558.40251}
{"symbol":"GOOG","date":"2015-03-02","open":560.53256,"high":572.15256,"low":558.75253,"close":571.3426,"volume":2129600,"adjusted":571.3426}
{"symbol":"GOOG","date":"2015-03-03","open":570.45259,"high":575.39259,"low":566.52256,"close":573.64261,"volume":1704700,"adjusted":573.64261}
{"symbol":"GOOG","date":"2015-03-04","open":571.87262,"high":577.11264,"low":568.01255,"close":573.37258,"volume":1876800,"adjusted":573.37258}
{"symbol":"GOOG","date":"2015-03-05","open":575.02262,"high":577.91262,"low":573.41261,"close":575.33261,"volume":1389600,"adjusted":575.33261}
{"symbol":"GOOG","date":"2015-03-06","open":574.88258,"high":576.68263,"low":566.76254,"close":567.68756,"volume":1659100,"adjusted":567.68756}
{"symbol":"GOOG","date":"2015-03-09","open":566.86254,"high":570.27259,"low":563.53757,"close":568.85256,"volume":1062100,"adjusted":568.85256}
{"symbol":"GOOG","date":"2015-03-10","open":564.25254,"high":564.85257,"low":554.73253,"close":555.01254,"volume":1792300,"adjusted":555.01254}
{"symbol":"GOOG","date":"2015-03-11","open":555.14253,"high":558.14252,"low":550.68249,"close":551.18251,"volume":1820700,"adjusted":551.18251}
{"symbol":"GOOG","date":"2015-03-12","open":553.51251,"high":556.37253,"low":550.46246,"close":555.51251,"volume":1389600,"adjusted":555.51251}
{"symbol":"GOOG","date":"2015-03-13","open":553.50248,"high":558.40251,"low":544.22245,"close":547.3225,"volume":1703500,"adjusted":547.3225}
{"symbol":"GOOG","date":"2015-03-16","open":550.95251,"high":556.85254,"low":546.00248,"close":554.51251,"volume":1640900,"adjusted":554.51251}
{"symbol":"GOOG","date":"2015-03-17","open":551.71247,"high":553.80249,"low":548.00247,"close":550.84247,"volume":1805500,"adjusted":550.84247}
{"symbol":"GOOG","date":"2015-03-18","open":552.50248,"high":559.78252,"low":547.00247,"close":559.50251,"volume":2134500,"adjusted":559.50251}
{"symbol":"GOOG","date":"2015-03-19","open":559.39253,"high":560.80253,"low":556.14755,"close":557.99251,"volume":1197200,"adjusted":557.99251}
{"symbol":"GOOG","date":"2015-03-20","open":561.65251,"high":561.72253,"low":559.05255,"close":560.36254,"volume":2616800,"adjusted":560.36254}
{"symbol":"GOOG","date":"2015-03-23","open":560.43255,"high":562.36253,"low":555.83254,"close":558.81251,"volume":1643800,"adjusted":558.81251}
{"symbol":"GOOG","date":"2015-03-24","open":562.56254,"high":574.5926,"low":561.21253,"close":570.1926,"volume":2583200,"adjusted":570.1926}
{"symbol":"GOOG","date":"2015-03-25","open":570.50259,"high":572.26261,"low":558.74256,"close":558.78754,"volume":2152200,"adjusted":558.78754}
{"symbol":"GOOG","date":"2015-03-26","open":557.59255,"high":558.90254,"low":550.6525,"close":555.17252,"volume":1572600,"adjusted":555.17252}
{"symbol":"GOOG","date":"2015-03-27","open":553.00251,"high":555.2825,"low":548.13246,"close":548.34251,"volume":1897400,"adjusted":548.34251}
{"symbol":"GOOG","date":"2015-03-30","open":551.6225,"high":553.47249,"low":548.17249,"close":552.0325,"volume":1287500,"adjusted":552.0325}
{"symbol":"GOOG","date":"2015-03-31","open":550.00246,"high":554.71252,"low":546.72247,"close":548.00247,"volume":1588000,"adjusted":548.00247}
{"symbol":"GOOG","date":"2015-04-01","open":548.6025,"high":551.14249,"low":539.50247,"close":542.56244,"volume":1963000,"adjusted":542.56244}
{"symbol":"GOOG","date":"2015-04-02","open":540.85243,"high":540.85243,"low":533.84939,"close":535.53242,"volume":1716300,"adjusted":535.53242}
{"symbol":"GOOG","date":"2015-04-06","open":532.22244,"high":538.41245,"low":529.57241,"close":536.76743,"volume":1324400,"adjusted":536.76743}
{"symbol":"GOOG","date":"2015-04-07","open":538.08244,"high":542.69243,"low":536.00246,"close":537.0224,"volume":1302800,"adjusted":537.0224}
{"symbol":"GOOG","date":"2015-04-08","open":538.38246,"high":543.85248,"low":538.38246,"close":541.61245,"volume":1178500,"adjusted":541.61245}
{"symbol":"GOOG","date":"2015-04-09","open":541.03242,"high":541.95243,"low":535.49245,"close":540.78247,"volume":1557800,"adjusted":540.78247}
{"symbol":"GOOG","date":"2015-04-10","open":542.29247,"high":542.29247,"low":537.31245,"close":540.01242,"volume":1409400,"adjusted":540.01242}
{"symbol":"GOOG","date":"2015-04-13","open":538.41245,"high":544.06246,"low":537.31245,"close":539.17247,"volume":1645300,"adjusted":539.17247}
{"symbol":"GOOG","date":"2015-04-14","open":536.25241,"high":537.57244,"low":528.09442,"close":530.39241,"volume":2604100,"adjusted":530.39241}
{"symbol":"GOOG","date":"2015-04-15","open":528.70241,"high":534.73243,"low":523.22235,"close":532.53243,"volume":2318800,"adjusted":532.53243}
{"symbol":"GOOG","date":"2015-04-16","open":529.90241,"high":535.5924,"low":529.61237,"close":533.80239,"volume":1299800,"adjusted":533.80239}
{"symbol":"GOOG","date":"2015-04-17","open":528.66238,"high":529.84237,"low":521.01237,"close":524.05239,"volume":2151800,"adjusted":524.05239}
{"symbol":"GOOG","date":"2015-04-20","open":525.60235,"high":536.09242,"low":524.50235,"close":535.38241,"volume":1679200,"adjusted":535.38241}
{"symbol":"GOOG","date":"2015-04-21","open":537.51246,"high":539.39243,"low":533.67741,"close":533.97241,"volume":1844700,"adjusted":533.97241}
{"symbol":"GOOG","date":"2015-04-22","open":534.40243,"high":541.08243,"low":531.7524,"close":539.36746,"volume":1593500,"adjusted":539.36746}
{"symbol":"GOOG","date":"2015-04-23","open":541.00243,"high":550.96249,"low":540.23244,"close":547.00247,"volume":4184800,"adjusted":547.00247}
{"symbol":"GOOG","date":"2015-04-24","open":566.10258,"high":571.14259,"low":557.25251,"close":565.06256,"volume":4932500,"adjusted":565.06256}
{"symbol":"GOOG","date":"2015-04-27","open":563.39001,"high":565.95001,"low":553.20001,"close":555.37,"volume":2398000,"adjusted":555.37}
{"symbol":"GOOG","date":"2015-04-28","open":554.64001,"high":556.02002,"low":550.36603,"close":553.67999,"volume":1491000,"adjusted":553.67999}
{"symbol":"GOOG","date":"2015-04-29","open":550.46997,"high":553.67999,"low":546.90503,"close":549.08002,"volume":1698800,"adjusted":549.08002}
{"symbol":"GOOG","date":"2015-04-30","open":547.87,"high":548.59003,"low":535.04999,"close":537.34003,"volume":2082200,"adjusted":537.34003}
{"symbol":"GOOG","date":"2015-05-01","open":538.42999,"high":539.53998,"low":532.09998,"close":537.90002,"volume":1768200,"adjusted":537.90002}
{"symbol":"GOOG","date":"2015-05-04","open":538.53003,"high":544.07001,"low":535.06,"close":540.78003,"volume":1308000,"adjusted":540.78003}
{"symbol":"GOOG","date":"2015-05-05","open":538.21002,"high":539.73999,"low":530.39099,"close":530.79999,"volume":1383100,"adjusted":530.79999}
{"symbol":"GOOG","date":"2015-05-06","open":531.23999,"high":532.38,"low":521.08502,"close":524.21997,"volume":1567000,"adjusted":524.21997}
{"symbol":"GOOG","date":"2015-05-07","open":523.98999,"high":533.46002,"low":521.75,"close":530.70001,"volume":1546300,"adjusted":530.70001}
{"symbol":"GOOG","date":"2015-05-08","open":536.65002,"high":541.15002,"low":525,"close":538.21997,"volume":1527600,"adjusted":538.21997}
{"symbol":"GOOG","date":"2015-05-11","open":538.37,"high":541.97998,"low":535.40002,"close":535.70001,"volume":905300,"adjusted":535.70001}
{"symbol":"GOOG","date":"2015-05-12","open":531.59998,"high":533.20898,"low":525.26001,"close":529.03998,"volume":1634200,"adjusted":529.03998}
{"symbol":"GOOG","date":"2015-05-13","open":530.56,"high":534.32202,"low":528.65503,"close":529.62,"volume":1252300,"adjusted":529.62}
{"symbol":"GOOG","date":"2015-05-14","open":533.77002,"high":539,"low":532.40997,"close":538.40002,"volume":1403900,"adjusted":538.40002}
{"symbol":"GOOG","date":"2015-05-15","open":539.17999,"high":539.27399,"low":530.38,"close":533.84998,"volume":1971300,"adjusted":533.84998}
{"symbol":"GOOG","date":"2015-05-18","open":532.01001,"high":534.82001,"low":528.84998,"close":532.29999,"volume":2003400,"adjusted":532.29999}
{"symbol":"GOOG","date":"2015-05-19","open":533.97998,"high":540.65997,"low":533.03998,"close":537.35999,"volume":1966900,"adjusted":537.35999}
{"symbol":"GOOG","date":"2015-05-20","open":538.48999,"high":542.91998,"low":532.97199,"close":539.27002,"volume":1430800,"adjusted":539.27002}
{"symbol":"GOOG","date":"2015-05-21","open":537.95001,"high":543.84003,"low":535.97998,"close":542.51001,"volume":1462700,"adjusted":542.51001}
{"symbol":"GOOG","date":"2015-05-22","open":540.15002,"high":544.19,"low":539.51001,"close":540.10999,"volume":1176200,"adjusted":540.10999}
{"symbol":"GOOG","date":"2015-05-26","open":538.12,"high":539,"low":529.88,"close":532.32001,"volume":2406500,"adjusted":532.32001}
{"symbol":"GOOG","date":"2015-05-27","open":532.79999,"high":540.54999,"low":531.71002,"close":539.78998,"volume":1525000,"adjusted":539.78998}
{"symbol":"GOOG","date":"2015-05-28","open":538.01001,"high":540.60999,"low":536.25,"close":539.78003,"volume":1029800,"adjusted":539.78003}
{"symbol":"GOOG","date":"2015-05-29","open":537.37,"high":538.63,"low":531.45001,"close":532.10999,"volume":2597400,"adjusted":532.10999}
{"symbol":"GOOG","date":"2015-06-01","open":536.78998,"high":536.78998,"low":529.76001,"close":533.98999,"volume":1904300,"adjusted":533.98999}
{"symbol":"GOOG","date":"2015-06-02","open":532.92999,"high":543,"low":531.33002,"close":539.17999,"volume":1939000,"adjusted":539.17999}
{"symbol":"GOOG","date":"2015-06-03","open":539.90997,"high":543.5,"low":537.10999,"close":540.31,"volume":1714500,"adjusted":540.31}
{"symbol":"GOOG","date":"2015-06-04","open":537.76001,"high":540.59003,"low":534.32001,"close":536.70001,"volume":1348300,"adjusted":536.70001}
{"symbol":"GOOG","date":"2015-06-05","open":536.34998,"high":537.20001,"low":532.52002,"close":533.33002,"volume":1388200,"adjusted":533.33002}
{"symbol":"GOOG","date":"2015-06-08","open":533.31,"high":534.12,"low":526.23999,"close":526.83002,"volume":1520600,"adjusted":526.83002}
{"symbol":"GOOG","date":"2015-06-09","open":527.56,"high":529.20001,"low":523.01001,"close":526.69,"volume":1455300,"adjusted":526.69}
{"symbol":"GOOG","date":"2015-06-10","open":529.35999,"high":538.35999,"low":529.34998,"close":536.69,"volume":1815000,"adjusted":536.69}
{"symbol":"GOOG","date":"2015-06-11","open":538.42499,"high":538.97998,"low":533.02002,"close":534.60999,"volume":1217500,"adjusted":534.60999}
{"symbol":"GOOG","date":"2015-06-12","open":531.59998,"high":533.12,"low":530.15997,"close":532.33002,"volume":955800,"adjusted":532.33002}
{"symbol":"GOOG","date":"2015-06-15","open":528,"high":528.29999,"low":524,"close":527.20001,"volume":1632700,"adjusted":527.20001}
{"symbol":"GOOG","date":"2015-06-16","open":528.40002,"high":529.64001,"low":525.56,"close":528.15002,"volume":1071800,"adjusted":528.15002}
{"symbol":"GOOG","date":"2015-06-17","open":529.37,"high":530.97998,"low":525.09998,"close":529.26001,"volume":1294200,"adjusted":529.26001}
{"symbol":"GOOG","date":"2015-06-18","open":531,"high":538.15002,"low":530.78998,"close":536.72998,"volume":1833100,"adjusted":536.72998}
{"symbol":"GOOG","date":"2015-06-19","open":537.21002,"high":538.25,"low":533.01001,"close":536.69,"volume":1893500,"adjusted":536.69}
{"symbol":"GOOG","date":"2015-06-22","open":539.59003,"high":543.73999,"low":537.53003,"close":538.19,"volume":1250300,"adjusted":538.19}
{"symbol":"GOOG","date":"2015-06-23","open":539.64001,"high":541.49902,"low":535.25,"close":540.47998,"volume":1197500,"adjusted":540.47998}
{"symbol":"GOOG","date":"2015-06-24","open":540,"high":540,"low":535.65997,"close":537.84003,"volume":1286600,"adjusted":537.84003}
{"symbol":"GOOG","date":"2015-06-25","open":538.87,"high":540.90002,"low":535.22998,"close":535.22998,"volume":1335700,"adjusted":535.22998}
{"symbol":"GOOG","date":"2015-06-26","open":537.26001,"high":537.76001,"low":531.34998,"close":531.69,"volume":2109100,"adjusted":531.69}
{"symbol":"GOOG","date":"2015-06-29","open":525.01001,"high":528.60999,"low":520.53998,"close":521.52002,"volume":1937800,"adjusted":521.52002}
{"symbol":"GOOG","date":"2015-06-30","open":526.02002,"high":526.25,"low":520.5,"close":520.51001,"volume":2217200,"adjusted":520.51001}
{"symbol":"GOOG","date":"2015-07-01","open":524.72998,"high":525.69,"low":518.22998,"close":521.84003,"volume":1961000,"adjusted":521.84003}
{"symbol":"GOOG","date":"2015-07-02","open":521.08002,"high":524.65002,"low":521.08002,"close":523.40002,"volume":1235900,"adjusted":523.40002}
{"symbol":"GOOG","date":"2015-07-06","open":519.5,"high":525.25,"low":519,"close":522.85999,"volume":1280500,"adjusted":522.85999}
{"symbol":"GOOG","date":"2015-07-07","open":523.13,"high":526.17999,"low":515.17999,"close":525.02002,"volume":1597200,"adjusted":525.02002}
{"symbol":"GOOG","date":"2015-07-08","open":521.04999,"high":522.73401,"low":516.10999,"close":516.83002,"volume":1296700,"adjusted":516.83002}
{"symbol":"GOOG","date":"2015-07-09","open":523.12,"high":523.77002,"low":520.34998,"close":520.67999,"volume":1839400,"adjusted":520.67999}
{"symbol":"GOOG","date":"2015-07-10","open":526.28998,"high":532.56,"low":525.54999,"close":530.13,"volume":1956700,"adjusted":530.13}
{"symbol":"GOOG","date":"2015-07-13","open":532.88,"high":547.10999,"low":532.40002,"close":546.54999,"volume":2206500,"adjusted":546.54999}
{"symbol":"GOOG","date":"2015-07-14","open":546.76001,"high":565.849,"low":546.71002,"close":561.09998,"volume":3244100,"adjusted":561.09998}
{"symbol":"GOOG","date":"2015-07-15","open":560.13,"high":566.50299,"low":556.78998,"close":560.21997,"volume":1784600,"adjusted":560.21997}
{"symbol":"GOOG","date":"2015-07-16","open":565.12,"high":580.67999,"low":565,"close":579.84998,"volume":4768300,"adjusted":579.84998}
{"symbol":"GOOG","date":"2015-07-17","open":649,"high":674.46802,"low":645,"close":672.92999,"volume":11164900,"adjusted":672.92999}
{"symbol":"GOOG","date":"2015-07-20","open":659.23999,"high":668.88,"low":653.01001,"close":663.02002,"volume":5860900,"adjusted":663.02002}
{"symbol":"GOOG","date":"2015-07-21","open":655.21002,"high":673,"low":654.29999,"close":662.29999,"volume":3377200,"adjusted":662.29999}
{"symbol":"GOOG","date":"2015-07-22","open":660.89001,"high":678.64001,"low":659,"close":662.09998,"volume":3929300,"adjusted":662.09998}
{"symbol":"GOOG","date":"2015-07-23","open":661.27002,"high":663.63,"low":641,"close":644.28003,"volume":3029100,"adjusted":644.28003}
{"symbol":"GOOG","date":"2015-07-24","open":647,"high":648.16998,"low":622.52002,"close":623.56,"volume":3625700,"adjusted":623.56}
{"symbol":"GOOG","date":"2015-07-27","open":621,"high":634.29999,"low":620.5,"close":627.26001,"volume":2675400,"adjusted":627.26001}
{"symbol":"GOOG","date":"2015-07-28","open":632.83002,"high":632.83002,"low":623.31,"close":628,"volume":1727300,"adjusted":628}
{"symbol":"GOOG","date":"2015-07-29","open":628.79999,"high":633.35999,"low":622.65002,"close":631.92999,"volume":1575100,"adjusted":631.92999}
{"symbol":"GOOG","date":"2015-07-30","open":630,"high":635.21997,"low":622.04999,"close":632.59003,"volume":1474200,"adjusted":632.59003}
{"symbol":"GOOG","date":"2015-07-31","open":631.38,"high":632.90997,"low":625.5,"close":625.60999,"volume":1706100,"adjusted":625.60999}
{"symbol":"GOOG","date":"2015-08-03","open":625.34003,"high":633.05603,"low":625.34003,"close":631.21002,"volume":1304500,"adjusted":631.21002}
{"symbol":"GOOG","date":"2015-08-04","open":628.41998,"high":634.81,"low":627.15997,"close":629.25,"volume":1490900,"adjusted":629.25}
{"symbol":"GOOG","date":"2015-08-05","open":634.33002,"high":647.85999,"low":633.15997,"close":643.78003,"volume":2334300,"adjusted":643.78003}
{"symbol":"GOOG","date":"2015-08-06","open":645,"high":645.37903,"low":632.25,"close":642.67999,"volume":1572600,"adjusted":642.67999}
{"symbol":"GOOG","date":"2015-08-07","open":640.22998,"high":642.67999,"low":629.71002,"close":635.29999,"volume":1403900,"adjusted":635.29999}
{"symbol":"GOOG","date":"2015-08-10","open":639.47998,"high":643.44,"low":631.24902,"close":633.72998,"volume":1809200,"adjusted":633.72998}
{"symbol":"GOOG","date":"2015-08-11","open":669.20001,"high":674.90002,"low":654.27002,"close":660.78003,"volume":5029200,"adjusted":660.78003}
{"symbol":"GOOG","date":"2015-08-12","open":663.08002,"high":665,"low":652.28998,"close":659.56,"volume":2936700,"adjusted":659.56}
{"symbol":"GOOG","date":"2015-08-13","open":659.32202,"high":664.5,"low":651.66101,"close":656.45001,"volume":1810700,"adjusted":656.45001}
{"symbol":"GOOG","date":"2015-08-14","open":655.01001,"high":659.85498,"low":652.65997,"close":657.12,"volume":1072100,"adjusted":657.12}
{"symbol":"GOOG","date":"2015-08-17","open":656.79999,"high":661.38,"low":651.23999,"close":660.87,"volume":1051700,"adjusted":660.87}
{"symbol":"GOOG","date":"2015-08-18","open":661.90002,"high":664,"low":653.46002,"close":656.13,"volume":1456100,"adjusted":656.13}
{"symbol":"GOOG","date":"2015-08-19","open":656.59998,"high":667,"low":654.19,"close":660.90002,"volume":2131600,"adjusted":660.90002}
{"symbol":"GOOG","date":"2015-08-20","open":655.46002,"high":662.98999,"low":642.90002,"close":646.83002,"volume":2855300,"adjusted":646.83002}
{"symbol":"GOOG","date":"2015-08-21","open":639.78003,"high":640.04999,"low":612.33002,"close":612.47998,"volume":4265200,"adjusted":612.47998}
{"symbol":"GOOG","date":"2015-08-24","open":573,"high":599.33002,"low":565.04999,"close":589.60999,"volume":5770300,"adjusted":589.60999}
{"symbol":"GOOG","date":"2015-08-25","open":614.90997,"high":617.45001,"low":581.10999,"close":582.06,"volume":3538000,"adjusted":582.06}
{"symbol":"GOOG","date":"2015-08-26","open":610.34998,"high":631.71002,"low":599.04999,"close":628.62,"volume":4235900,"adjusted":628.62}
{"symbol":"GOOG","date":"2015-08-27","open":639.40002,"high":643.59003,"low":622,"close":637.60999,"volume":3491300,"adjusted":637.60999}
{"symbol":"GOOG","date":"2015-08-28","open":632.82001,"high":636.88,"low":624.56,"close":630.38,"volume":1978700,"adjusted":630.38}
{"symbol":"GOOG","date":"2015-08-31","open":627.53998,"high":635.79999,"low":617.67999,"close":618.25,"volume":2176700,"adjusted":618.25}
{"symbol":"GOOG","date":"2015-09-01","open":602.35999,"high":612.85999,"low":594.09998,"close":597.78998,"volume":3702100,"adjusted":597.78998}
{"symbol":"GOOG","date":"2015-09-02","open":605.59003,"high":614.34003,"low":599.71002,"close":614.34003,"volume":2575600,"adjusted":614.34003}
{"symbol":"GOOG","date":"2015-09-03","open":617,"high":619.71002,"low":602.82098,"close":606.25,"volume":1759600,"adjusted":606.25}
{"symbol":"GOOG","date":"2015-09-04","open":600,"high":603.46997,"low":595.25,"close":600.70001,"volume":2089000,"adjusted":600.70001}
{"symbol":"GOOG","date":"2015-09-08","open":612.48999,"high":616.31,"low":604.12,"close":614.65997,"volume":2279500,"adjusted":614.65997}
{"symbol":"GOOG","date":"2015-09-09","open":621.21997,"high":626.52002,"low":609.59998,"close":612.71997,"volume":1702100,"adjusted":612.71997}
{"symbol":"GOOG","date":"2015-09-10","open":613.09998,"high":624.15997,"low":611.42999,"close":621.34998,"volume":1905300,"adjusted":621.34998}
{"symbol":"GOOG","date":"2015-09-11","open":619.75,"high":625.78003,"low":617.41998,"close":625.77002,"volume":1373500,"adjusted":625.77002}
{"symbol":"GOOG","date":"2015-09-14","open":625.70001,"high":625.85999,"low":619.42999,"close":623.23999,"volume":1702300,"adjusted":623.23999}
{"symbol":"GOOG","date":"2015-09-15","open":626.70001,"high":638.70001,"low":623.78003,"close":635.14001,"volume":2084400,"adjusted":635.14001}
{"symbol":"GOOG","date":"2015-09-16","open":635.46997,"high":637.95001,"low":632.32001,"close":635.97998,"volume":1286500,"adjusted":635.97998}
{"symbol":"GOOG","date":"2015-09-17","open":637.78998,"high":650.90002,"low":635.02002,"close":642.90002,"volume":2274700,"adjusted":642.90002}
{"symbol":"GOOG","date":"2015-09-18","open":636.78998,"high":640,"low":627.02002,"close":629.25,"volume":5133400,"adjusted":629.25}
{"symbol":"GOOG","date":"2015-09-21","open":634.40002,"high":636.48999,"low":625.94,"close":635.44,"volume":1788500,"adjusted":635.44}
{"symbol":"GOOG","date":"2015-09-22","open":627,"high":627.54999,"low":615.42999,"close":622.69,"volume":2562900,"adjusted":622.69}
{"symbol":"GOOG","date":"2015-09-23","open":622.04999,"high":628.92999,"low":620,"close":622.35999,"volume":1470900,"adjusted":622.35999}
{"symbol":"GOOG","date":"2015-09-24","open":616.64001,"high":627.32001,"low":612.40002,"close":625.79999,"volume":2240100,"adjusted":625.79999}
{"symbol":"GOOG","date":"2015-09-25","open":629.77002,"high":629.77002,"low":611,"close":611.96997,"volume":2174000,"adjusted":611.96997}
{"symbol":"GOOG","date":"2015-09-28","open":610.34003,"high":614.60498,"low":589.38,"close":594.89001,"volume":3127700,"adjusted":594.89001}
{"symbol":"GOOG","date":"2015-09-29","open":597.28003,"high":605,"low":590.21997,"close":594.96997,"volume":2309500,"adjusted":594.96997}
{"symbol":"GOOG","date":"2015-09-30","open":603.28003,"high":608.76001,"low":600.72998,"close":608.41998,"volume":2413400,"adjusted":608.41998}
{"symbol":"GOOG","date":"2015-10-01","open":608.37,"high":612.09003,"low":599.84998,"close":611.28998,"volume":1867600,"adjusted":611.28998}
{"symbol":"GOOG","date":"2015-10-02","open":607.20001,"high":627.34003,"low":603.13,"close":626.90997,"volume":2684800,"adjusted":626.90997}
{"symbol":"GOOG","date":"2015-10-05","open":632,"high":643.01001,"low":627,"close":641.46997,"volume":1803600,"adjusted":641.46997}
{"symbol":"GOOG","date":"2015-10-06","open":638.84003,"high":649.25,"low":636.53003,"close":645.44,"volume":2166300,"adjusted":645.44}
{"symbol":"GOOG","date":"2015-10-07","open":649.23999,"high":650.60901,"low":632.15002,"close":642.35999,"volume":2092700,"adjusted":642.35999}
{"symbol":"GOOG","date":"2015-10-08","open":641.35999,"high":644.45001,"low":625.56,"close":639.15997,"volume":2182100,"adjusted":639.15997}
{"symbol":"GOOG","date":"2015-10-09","open":640,"high":645.98999,"low":635.31799,"close":643.60999,"volume":1648700,"adjusted":643.60999}
{"symbol":"GOOG","date":"2015-10-12","open":642.09003,"high":648.5,"low":639.01001,"close":646.66998,"volume":1275200,"adjusted":646.66998}
{"symbol":"GOOG","date":"2015-10-13","open":643.15002,"high":657.81201,"low":643.15002,"close":652.29999,"volume":1807700,"adjusted":652.29999}
{"symbol":"GOOG","date":"2015-10-14","open":653.21002,"high":659.39001,"low":648.84998,"close":651.15997,"volume":1415500,"adjusted":651.15997}
{"symbol":"GOOG","date":"2015-10-15","open":654.65997,"high":663.13,"low":654.46002,"close":661.73999,"volume":1885700,"adjusted":661.73999}
{"symbol":"GOOG","date":"2015-10-16","open":664.10999,"high":664.96997,"low":657.20001,"close":662.20001,"volume":1611100,"adjusted":662.20001}
{"symbol":"GOOG","date":"2015-10-19","open":661.17999,"high":666.82001,"low":659.58002,"close":666.09998,"volume":1477300,"adjusted":666.09998}
{"symbol":"GOOG","date":"2015-10-20","open":664.03998,"high":664.71997,"low":644.19501,"close":650.28003,"volume":2490000,"adjusted":650.28003}
{"symbol":"GOOG","date":"2015-10-21","open":654.15002,"high":655.87,"low":641.72998,"close":642.60999,"volume":1791100,"adjusted":642.60999}
{"symbol":"GOOG","date":"2015-10-22","open":646.70001,"high":657.79999,"low":644.01001,"close":651.78998,"volume":4071000,"adjusted":651.78998}
{"symbol":"GOOG","date":"2015-10-23","open":727.5,"high":730,"low":701.5,"close":702,"volume":6653900,"adjusted":702}
{"symbol":"GOOG","date":"2015-10-26","open":701.54999,"high":719.15002,"low":701.26001,"close":712.78003,"volume":2716600,"adjusted":712.78003}
{"symbol":"GOOG","date":"2015-10-27","open":707.38,"high":713.62,"low":704.54999,"close":708.48999,"volume":2245800,"adjusted":708.48999}
{"symbol":"GOOG","date":"2015-10-28","open":707.33002,"high":712.97998,"low":703.08002,"close":712.95001,"volume":2178900,"adjusted":712.95001}
{"symbol":"GOOG","date":"2015-10-29","open":710.5,"high":718.26001,"low":710.01001,"close":716.91998,"volume":1456000,"adjusted":716.91998}
{"symbol":"GOOG","date":"2015-10-30","open":715.72998,"high":718,"low":710.04999,"close":710.81,"volume":1908800,"adjusted":710.81}
{"symbol":"GOOG","date":"2015-11-02","open":711.06,"high":721.62,"low":705.84998,"close":721.10999,"volume":1886300,"adjusted":721.10999}
{"symbol":"GOOG","date":"2015-11-03","open":718.85999,"high":724.65002,"low":714.71997,"close":722.15997,"volume":1565400,"adjusted":722.15997}
{"symbol":"GOOG","date":"2015-11-04","open":722,"high":733.09998,"low":721.90002,"close":728.10999,"volume":1706700,"adjusted":728.10999}
{"symbol":"GOOG","date":"2015-11-05","open":729.46997,"high":739.47998,"low":729.46997,"close":731.25,"volume":1861600,"adjusted":731.25}
{"symbol":"GOOG","date":"2015-11-06","open":731.5,"high":735.40997,"low":727.01001,"close":733.76001,"volume":1511600,"adjusted":733.76001}
{"symbol":"GOOG","date":"2015-11-09","open":730.20001,"high":734.71002,"low":719.42999,"close":724.89001,"volume":2069800,"adjusted":724.89001}
{"symbol":"GOOG","date":"2015-11-10","open":724.40002,"high":730.59003,"low":718.5,"close":728.32001,"volume":1608000,"adjusted":728.32001}
{"symbol":"GOOG","date":"2015-11-11","open":732.46002,"high":741,"low":730.22998,"close":735.40002,"volume":1366400,"adjusted":735.40002}
{"symbol":"GOOG","date":"2015-11-12","open":731,"high":737.79999,"low":728.64502,"close":731.22998,"volume":1837200,"adjusted":731.22998}
{"symbol":"GOOG","date":"2015-11-13","open":729.16998,"high":731.15002,"low":716.72998,"close":717,"volume":2075500,"adjusted":717}
{"symbol":"GOOG","date":"2015-11-16","open":715.59998,"high":729.48999,"low":711.33002,"close":728.96002,"volume":1905900,"adjusted":728.96002}
{"symbol":"GOOG","date":"2015-11-17","open":729.28998,"high":731.84497,"low":723.02698,"close":725.29999,"volume":1510900,"adjusted":725.29999}
{"symbol":"GOOG","date":"2015-11-18","open":727.58002,"high":741.40997,"low":727,"close":740,"volume":1684300,"adjusted":740}
{"symbol":"GOOG","date":"2015-11-19","open":738.73999,"high":742,"low":737.42999,"close":738.40997,"volume":1327100,"adjusted":738.40997}
{"symbol":"GOOG","date":"2015-11-20","open":746.53003,"high":757.91998,"low":743,"close":756.59998,"volume":2212300,"adjusted":756.59998}
{"symbol":"GOOG","date":"2015-11-23","open":757.45001,"high":762.70801,"low":751.82001,"close":755.97998,"volume":1414500,"adjusted":755.97998}
{"symbol":"GOOG","date":"2015-11-24","open":752,"high":755.27899,"low":737.63,"close":748.28003,"volume":2333100,"adjusted":748.28003}
{"symbol":"GOOG","date":"2015-11-25","open":748.14001,"high":752,"low":746.06,"close":748.15002,"volume":1122100,"adjusted":748.15002}
{"symbol":"GOOG","date":"2015-11-27","open":748.46002,"high":753.40997,"low":747.48999,"close":750.26001,"volume":838500,"adjusted":750.26001}
{"symbol":"GOOG","date":"2015-11-30","open":748.81,"high":754.92999,"low":741.27002,"close":742.59998,"volume":2097600,"adjusted":742.59998}
{"symbol":"GOOG","date":"2015-12-01","open":747.10999,"high":768.95001,"low":746.70001,"close":767.03998,"volume":2134600,"adjusted":767.03998}
{"symbol":"GOOG","date":"2015-12-02","open":768.90002,"high":775.95502,"low":758.96002,"close":762.38,"volume":2230400,"adjusted":762.38}
{"symbol":"GOOG","date":"2015-12-03","open":766.01001,"high":768.995,"low":745.63,"close":752.53998,"volume":2590600,"adjusted":752.53998}
{"symbol":"GOOG","date":"2015-12-04","open":753.09998,"high":768.48999,"low":750,"close":766.81,"volume":2757300,"adjusted":766.81}
{"symbol":"GOOG","date":"2015-12-07","open":767.77002,"high":768.72998,"low":755.09003,"close":763.25,"volume":1812300,"adjusted":763.25}
{"symbol":"GOOG","date":"2015-12-08","open":757.89001,"high":764.79999,"low":754.20001,"close":762.37,"volume":1829500,"adjusted":762.37}
{"symbol":"GOOG","date":"2015-12-09","open":759.16998,"high":764.22998,"low":737.00098,"close":751.60999,"volume":2700000,"adjusted":751.60999}
{"symbol":"GOOG","date":"2015-12-10","open":752.84998,"high":755.84998,"low":743.83002,"close":749.46002,"volume":1984900,"adjusted":749.46002}
{"symbol":"GOOG","date":"2015-12-11","open":741.15997,"high":745.71002,"low":736.75,"close":738.87,"volume":2224400,"adjusted":738.87}
{"symbol":"GOOG","date":"2015-12-14","open":741.78998,"high":748.72998,"low":724.16998,"close":747.77002,"volume":2412500,"adjusted":747.77002}
{"symbol":"GOOG","date":"2015-12-15","open":753,"high":758.08002,"low":743.01001,"close":743.40002,"volume":2666200,"adjusted":743.40002}
{"symbol":"GOOG","date":"2015-12-16","open":750,"high":760.59003,"low":739.435,"close":758.09003,"volume":1993300,"adjusted":758.09003}
{"symbol":"GOOG","date":"2015-12-17","open":762.41998,"high":762.67999,"low":749,"close":749.42999,"volume":1553400,"adjusted":749.42999}
{"symbol":"GOOG","date":"2015-12-18","open":746.51001,"high":754.13,"low":738.15002,"close":739.31,"volume":3148700,"adjusted":739.31}
{"symbol":"GOOG","date":"2015-12-21","open":746.13,"high":750,"low":740,"close":747.77002,"volume":1525700,"adjusted":747.77002}
{"symbol":"GOOG","date":"2015-12-22","open":751.65002,"high":754.84998,"low":745.53003,"close":750,"volume":1365400,"adjusted":750}
{"symbol":"GOOG","date":"2015-12-23","open":753.46997,"high":754.21002,"low":744,"close":750.31,"volume":1565900,"adjusted":750.31}
{"symbol":"GOOG","date":"2015-12-24","open":749.54999,"high":751.34998,"low":746.62,"close":748.40002,"volume":527200,"adjusted":748.40002}
{"symbol":"GOOG","date":"2015-12-28","open":752.91998,"high":762.98999,"low":749.52002,"close":762.51001,"volume":1515300,"adjusted":762.51001}
{"symbol":"GOOG","date":"2015-12-29","open":766.69,"high":779.97998,"low":766.42999,"close":776.59998,"volume":1765000,"adjusted":776.59998}
{"symbol":"GOOG","date":"2015-12-30","open":776.59998,"high":777.59998,"low":766.90002,"close":771,"volume":1293300,"adjusted":771}
{"symbol":"GOOG","date":"2015-12-31","open":769.5,"high":769.5,"low":758.34003,"close":758.88,"volume":1489600,"adjusted":758.88}
{"symbol":"GOOG","date":"2016-01-04","open":743,"high":744.06,"low":731.258,"close":741.84003,"volume":3272800,"adjusted":741.84003}
{"symbol":"GOOG","date":"2016-01-05","open":746.45001,"high":752,"low":738.64001,"close":742.58002,"volume":1950700,"adjusted":742.58002}
{"symbol":"GOOG","date":"2016-01-06","open":730,"high":747.17999,"low":728.91998,"close":743.62,"volume":1947000,"adjusted":743.62}
{"symbol":"GOOG","date":"2016-01-07","open":730.31,"high":738.5,"low":719.06,"close":726.39001,"volume":2963700,"adjusted":726.39001}
{"symbol":"GOOG","date":"2016-01-08","open":731.45001,"high":733.22998,"low":713,"close":714.46997,"volume":2450900,"adjusted":714.46997}
{"symbol":"GOOG","date":"2016-01-11","open":716.60999,"high":718.85498,"low":703.53998,"close":716.03003,"volume":2090600,"adjusted":716.03003}
{"symbol":"GOOG","date":"2016-01-12","open":721.67999,"high":728.75,"low":717.31702,"close":726.07001,"volume":2024500,"adjusted":726.07001}
{"symbol":"GOOG","date":"2016-01-13","open":730.84998,"high":734.73999,"low":698.60999,"close":700.56,"volume":2501700,"adjusted":700.56}
{"symbol":"GOOG","date":"2016-01-14","open":705.38,"high":721.92499,"low":689.09998,"close":714.71997,"volume":2225800,"adjusted":714.71997}
{"symbol":"GOOG","date":"2016-01-15","open":692.28998,"high":706.73999,"low":685.37,"close":694.45001,"volume":3592400,"adjusted":694.45001}
{"symbol":"GOOG","date":"2016-01-19","open":703.29999,"high":709.97998,"low":693.40997,"close":701.78998,"volume":2268100,"adjusted":701.78998}
{"symbol":"GOOG","date":"2016-01-20","open":688.60999,"high":706.84998,"low":673.26001,"close":698.45001,"volume":3445000,"adjusted":698.45001}
{"symbol":"GOOG","date":"2016-01-21","open":702.17999,"high":719.19,"low":694.46002,"close":706.59003,"volume":2412200,"adjusted":706.59003}
{"symbol":"GOOG","date":"2016-01-22","open":723.59998,"high":728.13,"low":720.12097,"close":725.25,"volume":2011800,"adjusted":725.25}
{"symbol":"GOOG","date":"2016-01-25","open":723.58002,"high":729.67999,"low":710.01001,"close":711.66998,"volume":1711700,"adjusted":711.66998}
{"symbol":"GOOG","date":"2016-01-26","open":713.84998,"high":718.28003,"low":706.47998,"close":713.03998,"volume":1331700,"adjusted":713.03998}
{"symbol":"GOOG","date":"2016-01-27","open":713.66998,"high":718.23499,"low":694.39001,"close":699.98999,"volume":2194200,"adjusted":699.98999}
{"symbol":"GOOG","date":"2016-01-28","open":722.21997,"high":733.69,"low":712.34998,"close":730.96002,"volume":2676400,"adjusted":730.96002}
{"symbol":"GOOG","date":"2016-01-29","open":731.53003,"high":744.98999,"low":726.79999,"close":742.95001,"volume":3474300,"adjusted":742.95001}
{"symbol":"GOOG","date":"2016-02-01","open":750.46002,"high":757.85999,"low":743.27002,"close":752,"volume":5139200,"adjusted":752}
{"symbol":"GOOG","date":"2016-02-02","open":784.5,"high":789.87,"low":764.65002,"close":764.65002,"volume":6348100,"adjusted":764.65002}
{"symbol":"GOOG","date":"2016-02-03","open":770.21997,"high":774.5,"low":720.5,"close":726.95001,"volume":6171000,"adjusted":726.95001}
{"symbol":"GOOG","date":"2016-02-04","open":722.81,"high":727,"low":701.85999,"close":708.01001,"volume":5168700,"adjusted":708.01001}
{"symbol":"GOOG","date":"2016-02-05","open":703.87,"high":703.98999,"low":680.15002,"close":683.57001,"volume":5105700,"adjusted":683.57001}
{"symbol":"GOOG","date":"2016-02-08","open":667.84998,"high":684.03003,"low":663.06,"close":682.73999,"volume":4247400,"adjusted":682.73999}
{"symbol":"GOOG","date":"2016-02-09","open":672.32001,"high":699.90002,"low":668.77002,"close":678.10999,"volume":3608900,"adjusted":678.10999}
{"symbol":"GOOG","date":"2016-02-10","open":686.85999,"high":701.31,"low":682.13,"close":684.12,"volume":2638000,"adjusted":684.12}
{"symbol":"GOOG","date":"2016-02-11","open":675,"high":689.34998,"low":668.86798,"close":683.10999,"volume":3024000,"adjusted":683.10999}
{"symbol":"GOOG","date":"2016-02-12","open":690.26001,"high":693.75,"low":678.59998,"close":682.40002,"volume":2141400,"adjusted":682.40002}
{"symbol":"GOOG","date":"2016-02-16","open":692.97998,"high":698,"low":685.04999,"close":691,"volume":2520000,"adjusted":691}
{"symbol":"GOOG","date":"2016-02-17","open":698.09003,"high":709.75,"low":691.38,"close":708.40002,"volume":2492600,"adjusted":708.40002}
{"symbol":"GOOG","date":"2016-02-18","open":710,"high":712.34998,"low":696.03003,"close":697.34998,"volume":1883200,"adjusted":697.34998}
{"symbol":"GOOG","date":"2016-02-19","open":695.03003,"high":703.08099,"low":694.04999,"close":700.90997,"volume":1589300,"adjusted":700.90997}
{"symbol":"GOOG","date":"2016-02-22","open":707.45001,"high":713.23999,"low":702.51001,"close":706.46002,"volume":1949800,"adjusted":706.46002}
{"symbol":"GOOG","date":"2016-02-23","open":701.45001,"high":708.40002,"low":693.58002,"close":695.84998,"volume":2009300,"adjusted":695.84998}
{"symbol":"GOOG","date":"2016-02-24","open":688.91998,"high":700,"low":680.78003,"close":699.56,"volume":1963600,"adjusted":699.56}
{"symbol":"GOOG","date":"2016-02-25","open":700.01001,"high":705.97998,"low":690.58502,"close":705.75,"volume":1642200,"adjusted":705.75}
{"symbol":"GOOG","date":"2016-02-26","open":708.58002,"high":713.42999,"low":700.85999,"close":705.07001,"volume":2243500,"adjusted":705.07001}
{"symbol":"GOOG","date":"2016-02-29","open":700.32001,"high":710.89001,"low":697.67999,"close":697.77002,"volume":2481100,"adjusted":697.77002}
{"symbol":"GOOG","date":"2016-03-01","open":703.62,"high":718.81,"low":699.77002,"close":718.81,"volume":2151400,"adjusted":718.81}
{"symbol":"GOOG","date":"2016-03-02","open":719,"high":720,"low":712,"close":718.84998,"volume":1629000,"adjusted":718.84998}
{"symbol":"GOOG","date":"2016-03-03","open":718.67999,"high":719.45001,"low":706.02002,"close":712.41998,"volume":1958000,"adjusted":712.41998}
{"symbol":"GOOG","date":"2016-03-04","open":714.98999,"high":716.48999,"low":706.02002,"close":710.89001,"volume":1972100,"adjusted":710.89001}
{"symbol":"GOOG","date":"2016-03-07","open":706.90002,"high":708.091,"low":686.90002,"close":695.15997,"volume":2985100,"adjusted":695.15997}
{"symbol":"GOOG","date":"2016-03-08","open":688.59003,"high":703.78998,"low":685.34003,"close":693.96997,"volume":2076300,"adjusted":693.96997}
{"symbol":"GOOG","date":"2016-03-09","open":698.46997,"high":705.67999,"low":694,"close":705.23999,"volume":1421500,"adjusted":705.23999}
{"symbol":"GOOG","date":"2016-03-10","open":708.12,"high":716.44,"low":703.35999,"close":712.82001,"volume":2833500,"adjusted":712.82001}
{"symbol":"GOOG","date":"2016-03-11","open":720,"high":726.91998,"low":717.125,"close":726.82001,"volume":1970800,"adjusted":726.82001}
{"symbol":"GOOG","date":"2016-03-14","open":726.81,"high":735.5,"low":725.15002,"close":730.48999,"volume":1718300,"adjusted":730.48999}
{"symbol":"GOOG","date":"2016-03-15","open":726.91998,"high":732.28998,"low":724.77002,"close":728.33002,"volume":1721000,"adjusted":728.33002}
{"symbol":"GOOG","date":"2016-03-16","open":726.37,"high":737.46997,"low":724.51001,"close":736.09003,"volume":1624400,"adjusted":736.09003}
{"symbol":"GOOG","date":"2016-03-17","open":736.45001,"high":743.07001,"low":736,"close":737.78003,"volume":1860800,"adjusted":737.78003}
{"symbol":"GOOG","date":"2016-03-18","open":741.85999,"high":742,"low":731.83002,"close":737.59998,"volume":2980700,"adjusted":737.59998}
{"symbol":"GOOG","date":"2016-03-21","open":736.5,"high":742.5,"low":733.51599,"close":742.09003,"volume":1836500,"adjusted":742.09003}
{"symbol":"GOOG","date":"2016-03-22","open":737.46002,"high":745,"low":737.46002,"close":740.75,"volume":1269700,"adjusted":740.75}
{"symbol":"GOOG","date":"2016-03-23","open":742.35999,"high":745.71997,"low":736.15002,"close":738.06,"volume":1432100,"adjusted":738.06}
{"symbol":"GOOG","date":"2016-03-24","open":732.01001,"high":737.74701,"low":731,"close":735.29999,"volume":1594900,"adjusted":735.29999}
{"symbol":"GOOG","date":"2016-03-28","open":736.78998,"high":738.98999,"low":732.5,"close":733.53003,"volume":1301300,"adjusted":733.53003}
{"symbol":"GOOG","date":"2016-03-29","open":734.59003,"high":747.25,"low":728.76001,"close":744.77002,"volume":1903800,"adjusted":744.77002}
{"symbol":"GOOG","date":"2016-03-30","open":750.09998,"high":757.88,"low":748.73999,"close":750.53003,"volume":1782400,"adjusted":750.53003}
{"symbol":"GOOG","date":"2016-03-31","open":749.25,"high":750.84998,"low":740.94,"close":744.95001,"volume":1718800,"adjusted":744.95001}
{"symbol":"GOOG","date":"2016-04-01","open":738.59998,"high":750.34003,"low":737,"close":749.90997,"volume":1576700,"adjusted":749.90997}
{"symbol":"GOOG","date":"2016-04-04","open":750.06,"high":752.79999,"low":742.42999,"close":745.28998,"volume":1134200,"adjusted":745.28998}
{"symbol":"GOOG","date":"2016-04-05","open":738,"high":742.79999,"low":735.37,"close":737.79999,"volume":1132300,"adjusted":737.79999}
{"symbol":"GOOG","date":"2016-04-06","open":735.77002,"high":746.23999,"low":735.56,"close":745.69,"volume":1053700,"adjusted":745.69}
{"symbol":"GOOG","date":"2016-04-07","open":745.37,"high":747,"low":736.28003,"close":740.28003,"volume":1453200,"adjusted":740.28003}
{"symbol":"GOOG","date":"2016-04-08","open":743.96997,"high":745.45001,"low":735.54999,"close":739.15002,"volume":1290800,"adjusted":739.15002}
{"symbol":"GOOG","date":"2016-04-11","open":743.02002,"high":745,"low":736.04999,"close":736.09998,"volume":1220100,"adjusted":736.09998}
{"symbol":"GOOG","date":"2016-04-12","open":738,"high":743.83002,"low":731.01001,"close":743.09003,"volume":1353000,"adjusted":743.09003}
{"symbol":"GOOG","date":"2016-04-13","open":749.15997,"high":754.38,"low":744.26099,"close":751.71997,"volume":1707100,"adjusted":751.71997}
{"symbol":"GOOG","date":"2016-04-14","open":754.01001,"high":757.31,"low":752.70502,"close":753.20001,"volume":1135300,"adjusted":753.20001}
{"symbol":"GOOG","date":"2016-04-15","open":753.97998,"high":761,"low":752.69397,"close":759,"volume":1809300,"adjusted":759}
{"symbol":"GOOG","date":"2016-04-18","open":760.46002,"high":768.04999,"low":757.29999,"close":766.60999,"volume":1556000,"adjusted":766.60999}
{"symbol":"GOOG","date":"2016-04-19","open":769.51001,"high":769.90002,"low":749.33002,"close":753.92999,"volume":2030500,"adjusted":753.92999}
{"symbol":"GOOG","date":"2016-04-20","open":758,"high":758.13202,"low":750.01001,"close":752.66998,"volume":1529200,"adjusted":752.66998}
{"symbol":"GOOG","date":"2016-04-21","open":755.38,"high":760.45001,"low":749.54999,"close":759.14001,"volume":3060500,"adjusted":759.14001}
{"symbol":"GOOG","date":"2016-04-22","open":726.29999,"high":736.12,"low":713.60999,"close":718.77002,"volume":5951900,"adjusted":718.77002}
{"symbol":"GOOG","date":"2016-04-25","open":716.09998,"high":723.92999,"low":715.59003,"close":723.15002,"volume":1959200,"adjusted":723.15002}
{"symbol":"GOOG","date":"2016-04-26","open":725.41998,"high":725.76599,"low":703.026,"close":708.14001,"volume":2744600,"adjusted":708.14001}
{"symbol":"GOOG","date":"2016-04-27","open":707.28998,"high":708.97998,"low":692.36499,"close":705.84003,"volume":3098600,"adjusted":705.84003}
{"symbol":"GOOG","date":"2016-04-28","open":708.26001,"high":714.16998,"low":689.54999,"close":691.02002,"volume":2867300,"adjusted":691.02002}
{"symbol":"GOOG","date":"2016-04-29","open":690.70001,"high":697.62,"low":689,"close":693.01001,"volume":2487700,"adjusted":693.01001}
{"symbol":"GOOG","date":"2016-05-02","open":697.63,"high":700.64001,"low":691,"close":698.21002,"volume":1645300,"adjusted":698.21002}
{"symbol":"GOOG","date":"2016-05-03","open":696.87,"high":697.84003,"low":692,"close":692.35999,"volume":1543800,"adjusted":692.35999}
{"symbol":"GOOG","date":"2016-05-04","open":690.48999,"high":699.75,"low":689.01001,"close":695.70001,"volume":1693500,"adjusted":695.70001}
{"symbol":"GOOG","date":"2016-05-05","open":697.70001,"high":702.32001,"low":695.71997,"close":701.42999,"volume":1683500,"adjusted":701.42999}
{"symbol":"GOOG","date":"2016-05-06","open":698.38,"high":711.85999,"low":698.10699,"close":711.12,"volume":1826100,"adjusted":711.12}
{"symbol":"GOOG","date":"2016-05-09","open":712,"high":718.71002,"low":710,"close":712.90002,"volume":1510300,"adjusted":712.90002}
{"symbol":"GOOG","date":"2016-05-10","open":716.75,"high":723.5,"low":715.71997,"close":723.17999,"volume":1569600,"adjusted":723.17999}
{"symbol":"GOOG","date":"2016-05-11","open":723.40997,"high":724.47998,"low":712.79999,"close":715.28998,"volume":1692100,"adjusted":715.28998}
{"symbol":"GOOG","date":"2016-05-12","open":717.06,"high":719.25,"low":709,"close":713.31,"volume":1360700,"adjusted":713.31}
{"symbol":"GOOG","date":"2016-05-13","open":711.92999,"high":716.66199,"low":709.26001,"close":710.83002,"volume":1314500,"adjusted":710.83002}
{"symbol":"GOOG","date":"2016-05-16","open":709.13,"high":718.47998,"low":705.65002,"close":716.48999,"volume":1317100,"adjusted":716.48999}
{"symbol":"GOOG","date":"2016-05-17","open":715.98999,"high":721.52002,"low":704.10999,"close":706.22998,"volume":2001200,"adjusted":706.22998}
{"symbol":"GOOG","date":"2016-05-18","open":703.66998,"high":711.59998,"low":700.63,"close":706.63,"volume":1766800,"adjusted":706.63}
{"symbol":"GOOG","date":"2016-05-19","open":702.35999,"high":706,"low":696.79999,"close":700.32001,"volume":1670200,"adjusted":700.32001}
{"symbol":"GOOG","date":"2016-05-20","open":701.62,"high":714.58002,"low":700.52002,"close":709.73999,"volume":1828400,"adjusted":709.73999}
{"symbol":"GOOG","date":"2016-05-23","open":706.53003,"high":711.47803,"low":704.17999,"close":704.23999,"volume":1330700,"adjusted":704.23999}
{"symbol":"GOOG","date":"2016-05-24","open":706.85999,"high":720.96997,"low":706.85999,"close":720.09003,"volume":1929500,"adjusted":720.09003}
{"symbol":"GOOG","date":"2016-05-25","open":720.76001,"high":727.51001,"low":719.70502,"close":725.27002,"volume":1629200,"adjusted":725.27002}
{"symbol":"GOOG","date":"2016-05-26","open":722.87,"high":728.33002,"low":720.28003,"close":724.12,"volume":1576300,"adjusted":724.12}
{"symbol":"GOOG","date":"2016-05-27","open":724.01001,"high":733.93597,"low":724,"close":732.65997,"volume":1974000,"adjusted":732.65997}
{"symbol":"GOOG","date":"2016-05-31","open":731.73999,"high":739.72998,"low":731.26001,"close":735.71997,"volume":2129500,"adjusted":735.71997}
{"symbol":"GOOG","date":"2016-06-01","open":734.53003,"high":737.21002,"low":730.65997,"close":734.15002,"volume":1253600,"adjusted":734.15002}
{"symbol":"GOOG","date":"2016-06-02","open":732.5,"high":733.02002,"low":724.16998,"close":730.40002,"volume":1341800,"adjusted":730.40002}
{"symbol":"GOOG","date":"2016-06-03","open":729.27002,"high":729.48999,"low":720.56,"close":722.34003,"volume":1226300,"adjusted":722.34003}
{"symbol":"GOOG","date":"2016-06-06","open":724.90997,"high":724.90997,"low":714.60999,"close":716.54999,"volume":1565300,"adjusted":716.54999}
{"symbol":"GOOG","date":"2016-06-07","open":719.84003,"high":721.97998,"low":716.54999,"close":716.65002,"volume":1336200,"adjusted":716.65002}
{"symbol":"GOOG","date":"2016-06-08","open":723.96002,"high":728.57001,"low":720.58002,"close":728.28003,"volume":1583700,"adjusted":728.28003}
{"symbol":"GOOG","date":"2016-06-09","open":722.87,"high":729.53998,"low":722.336,"close":728.58002,"volume":988900,"adjusted":728.58002}
{"symbol":"GOOG","date":"2016-06-10","open":719.46997,"high":725.89001,"low":716.42999,"close":719.40997,"volume":1216400,"adjusted":719.40997}
{"symbol":"GOOG","date":"2016-06-13","open":716.51001,"high":725.44,"low":716.51001,"close":718.35999,"volume":1258900,"adjusted":718.35999}
{"symbol":"GOOG","date":"2016-06-14","open":716.47998,"high":722.46997,"low":713.12,"close":718.27002,"volume":1306100,"adjusted":718.27002}
{"symbol":"GOOG","date":"2016-06-15","open":719,"high":722.97998,"low":717.31,"close":718.91998,"volume":1214500,"adjusted":718.91998}
{"symbol":"GOOG","date":"2016-06-16","open":714.90997,"high":716.65002,"low":703.26001,"close":710.35999,"volume":1982500,"adjusted":710.35999}
{"symbol":"GOOG","date":"2016-06-17","open":708.65002,"high":708.82001,"low":688.45203,"close":691.71997,"volume":3402400,"adjusted":691.71997}
{"symbol":"GOOG","date":"2016-06-20","open":698.77002,"high":702.47998,"low":693.40997,"close":693.71002,"volume":2082500,"adjusted":693.71002}
{"symbol":"GOOG","date":"2016-06-21","open":698.40002,"high":702.77002,"low":692.01001,"close":695.94,"volume":1465600,"adjusted":695.94}
{"symbol":"GOOG","date":"2016-06-22","open":699.06,"high":700.85999,"low":693.08197,"close":697.46002,"volume":1184300,"adjusted":697.46002}
{"symbol":"GOOG","date":"2016-06-23","open":697.45001,"high":701.95001,"low":687,"close":701.87,"volume":2171400,"adjusted":701.87}
{"symbol":"GOOG","date":"2016-06-24","open":675.16998,"high":689.40002,"low":673.45001,"close":675.21997,"volume":4449000,"adjusted":675.21997}
{"symbol":"GOOG","date":"2016-06-27","open":671,"high":672.29999,"low":663.284,"close":668.26001,"volume":2629000,"adjusted":668.26001}
{"symbol":"GOOG","date":"2016-06-28","open":678.96997,"high":680.33002,"low":673,"close":680.03998,"volume":2173800,"adjusted":680.03998}
{"symbol":"GOOG","date":"2016-06-29","open":683,"high":687.42902,"low":681.40997,"close":684.10999,"volume":1932600,"adjusted":684.10999}
{"symbol":"GOOG","date":"2016-06-30","open":685.46997,"high":692.32001,"low":683.65002,"close":692.09998,"volume":1597700,"adjusted":692.09998}
{"symbol":"GOOG","date":"2016-07-01","open":692.20001,"high":700.65002,"low":692.13,"close":699.21002,"volume":1344700,"adjusted":699.21002}
{"symbol":"GOOG","date":"2016-07-05","open":696.06,"high":696.94,"low":688.88,"close":694.95001,"volume":1462600,"adjusted":694.95001}
{"symbol":"GOOG","date":"2016-07-06","open":689.97998,"high":701.67999,"low":689.09003,"close":697.77002,"volume":1411900,"adjusted":697.77002}
{"symbol":"GOOG","date":"2016-07-07","open":698.08002,"high":698.20001,"low":688.21503,"close":695.35999,"volume":1304200,"adjusted":695.35999}
{"symbol":"GOOG","date":"2016-07-08","open":699.5,"high":705.71002,"low":696.435,"close":705.63,"volume":1575200,"adjusted":705.63}
{"symbol":"GOOG","date":"2016-07-11","open":708.04999,"high":716.51001,"low":707.23999,"close":715.09003,"volume":1111800,"adjusted":715.09003}
{"symbol":"GOOG","date":"2016-07-12","open":719.12,"high":722.94,"low":715.90997,"close":720.64001,"volume":1336900,"adjusted":720.64001}
{"symbol":"GOOG","date":"2016-07-13","open":723.62,"high":724,"low":716.84998,"close":716.97998,"volume":935900,"adjusted":716.97998}
{"symbol":"GOOG","date":"2016-07-14","open":721.58002,"high":722.21002,"low":718.03003,"close":720.95001,"volume":950200,"adjusted":720.95001}
{"symbol":"GOOG","date":"2016-07-15","open":725.72998,"high":725.73999,"low":719.05499,"close":719.84998,"volume":1279300,"adjusted":719.84998}
{"symbol":"GOOG","date":"2016-07-18","open":722.71002,"high":736.13,"low":721.19,"close":733.78003,"volume":1295500,"adjusted":733.78003}
{"symbol":"GOOG","date":"2016-07-19","open":729.89001,"high":736.98999,"low":729,"close":736.96002,"volume":1227500,"adjusted":736.96002}
{"symbol":"GOOG","date":"2016-07-20","open":737.33002,"high":742.13,"low":737.09998,"close":741.19,"volume":1289700,"adjusted":741.19}
{"symbol":"GOOG","date":"2016-07-21","open":740.35999,"high":741.69,"low":735.83099,"close":738.63,"volume":1026300,"adjusted":738.63}
{"symbol":"GOOG","date":"2016-07-22","open":741.85999,"high":743.23999,"low":736.56,"close":742.73999,"volume":1259800,"adjusted":742.73999}
{"symbol":"GOOG","date":"2016-07-25","open":740.66998,"high":742.60999,"low":737.5,"close":739.77002,"volume":1032400,"adjusted":739.77002}
{"symbol":"GOOG","date":"2016-07-26","open":739.03998,"high":741.69,"low":734.27002,"close":738.41998,"volume":1186700,"adjusted":738.41998}
{"symbol":"GOOG","date":"2016-07-27","open":738.28003,"high":744.46002,"low":737,"close":741.77002,"volume":1512500,"adjusted":741.77002}
{"symbol":"GOOG","date":"2016-07-28","open":747.03998,"high":748.65002,"low":739.29999,"close":745.90997,"volume":3530200,"adjusted":745.90997}
{"symbol":"GOOG","date":"2016-07-29","open":772.71002,"high":778.54999,"low":766.77002,"close":768.78998,"volume":3841500,"adjusted":768.78998}
{"symbol":"GOOG","date":"2016-08-01","open":761.09003,"high":780.42999,"low":761.09003,"close":772.88,"volume":2700500,"adjusted":772.88}
{"symbol":"GOOG","date":"2016-08-02","open":768.69,"high":775.84003,"low":767.84998,"close":771.07001,"volume":1784500,"adjusted":771.07001}
{"symbol":"GOOG","date":"2016-08-03","open":767.17999,"high":773.21002,"low":766.82001,"close":773.17999,"volume":1287400,"adjusted":773.17999}
{"symbol":"GOOG","date":"2016-08-04","open":772.21997,"high":774.07001,"low":768.79498,"close":771.60999,"volume":1140300,"adjusted":771.60999}
{"symbol":"GOOG","date":"2016-08-05","open":773.78003,"high":783.03998,"low":772.34003,"close":782.21997,"volume":1801200,"adjusted":782.21997}
{"symbol":"GOOG","date":"2016-08-08","open":782,"high":782.63,"low":778.091,"close":781.76001,"volume":1107900,"adjusted":781.76001}
{"symbol":"GOOG","date":"2016-08-09","open":781.09998,"high":788.94,"low":780.57001,"close":784.26001,"volume":1318900,"adjusted":784.26001}
{"symbol":"GOOG","date":"2016-08-10","open":783.75,"high":786.81201,"low":782.77801,"close":784.67999,"volume":786400,"adjusted":784.67999}
{"symbol":"GOOG","date":"2016-08-11","open":785,"high":789.75,"low":782.96997,"close":784.84998,"volume":975100,"adjusted":784.84998}
{"symbol":"GOOG","date":"2016-08-12","open":781.5,"high":783.39502,"low":780.40002,"close":783.21997,"volume":740500,"adjusted":783.21997}
{"symbol":"GOOG","date":"2016-08-15","open":783.75,"high":787.48999,"low":780.10999,"close":782.44,"volume":938200,"adjusted":782.44}
{"symbol":"GOOG","date":"2016-08-16","open":780.29999,"high":780.97998,"low":773.44397,"close":777.14001,"volume":1028000,"adjusted":777.14001}
{"symbol":"GOOG","date":"2016-08-17","open":777.32001,"high":780.81,"low":773.53003,"close":779.90997,"volume":924200,"adjusted":779.90997}
{"symbol":"GOOG","date":"2016-08-18","open":780.01001,"high":782.85999,"low":777,"close":777.5,"volume":719400,"adjusted":777.5}
{"symbol":"GOOG","date":"2016-08-19","open":775,"high":777.09998,"low":773.13,"close":775.41998,"volume":861500,"adjusted":775.41998}
{"symbol":"GOOG","date":"2016-08-22","open":773.27002,"high":774.53998,"low":770.04999,"close":772.15002,"volume":951400,"adjusted":772.15002}
{"symbol":"GOOG","date":"2016-08-23","open":775.47998,"high":776.44,"low":771.78497,"close":772.08002,"volume":928200,"adjusted":772.08002}
{"symbol":"GOOG","date":"2016-08-24","open":770.58002,"high":774.5,"low":767.07001,"close":769.64001,"volume":1072000,"adjusted":769.64001}
{"symbol":"GOOG","date":"2016-08-25","open":767,"high":771.89001,"low":763.185,"close":769.40997,"volume":926900,"adjusted":769.40997}
{"symbol":"GOOG","date":"2016-08-26","open":769,"high":776.08002,"low":765.84998,"close":769.53998,"volume":1166700,"adjusted":769.53998}
{"symbol":"GOOG","date":"2016-08-29","open":768.73999,"high":774.98999,"low":766.61499,"close":772.15002,"volume":847600,"adjusted":772.15002}
{"symbol":"GOOG","date":"2016-08-30","open":769.33002,"high":774.466,"low":766.84003,"close":769.09003,"volume":1130000,"adjusted":769.09003}
{"symbol":"GOOG","date":"2016-08-31","open":767.01001,"high":769.09003,"low":765.38,"close":767.04999,"volume":1248600,"adjusted":767.04999}
{"symbol":"GOOG","date":"2016-09-01","open":769.25,"high":771.02002,"low":764.29999,"close":768.78003,"volume":925100,"adjusted":768.78003}
{"symbol":"GOOG","date":"2016-09-02","open":773.01001,"high":773.91998,"low":768.40997,"close":771.46002,"volume":1072700,"adjusted":771.46002}
{"symbol":"GOOG","date":"2016-09-06","open":773.45001,"high":782,"low":771,"close":780.08002,"volume":1442800,"adjusted":780.08002}
{"symbol":"GOOG","date":"2016-09-07","open":780,"high":782.72998,"low":776.20001,"close":780.34998,"volume":893700,"adjusted":780.34998}
{"symbol":"GOOG","date":"2016-09-08","open":778.59003,"high":780.34998,"low":773.58002,"close":775.32001,"volume":1270300,"adjusted":775.32001}
{"symbol":"GOOG","date":"2016-09-09","open":770.09998,"high":773.245,"low":759.65997,"close":759.65997,"volume":1885500,"adjusted":759.65997}
{"symbol":"GOOG","date":"2016-09-12","open":755.13,"high":770.28998,"low":754,"close":769.02002,"volume":1311000,"adjusted":769.02002}
{"symbol":"GOOG","date":"2016-09-13","open":764.47998,"high":766.21997,"low":755.79999,"close":759.69,"volume":1395000,"adjusted":759.69}
{"symbol":"GOOG","date":"2016-09-14","open":759.60999,"high":767.67999,"low":759.10999,"close":762.48999,"volume":1087400,"adjusted":762.48999}
{"symbol":"GOOG","date":"2016-09-15","open":762.89001,"high":773.79999,"low":759.96002,"close":771.76001,"volume":1305100,"adjusted":771.76001}
{"symbol":"GOOG","date":"2016-09-16","open":769.75,"high":769.75,"low":764.65997,"close":768.88,"volume":2049300,"adjusted":768.88}
{"symbol":"GOOG","date":"2016-09-19","open":772.41998,"high":774,"low":764.44098,"close":765.70001,"volume":1172800,"adjusted":765.70001}
{"symbol":"GOOG","date":"2016-09-20","open":769,"high":773.33002,"low":768.53003,"close":771.40997,"volume":978600,"adjusted":771.40997}
{"symbol":"GOOG","date":"2016-09-21","open":772.65997,"high":777.15997,"low":768.30102,"close":776.21997,"volume":1167800,"adjusted":776.21997}
{"symbol":"GOOG","date":"2016-09-22","open":780,"high":789.84998,"low":778.44,"close":787.21002,"volume":1486200,"adjusted":787.21002}
{"symbol":"GOOG","date":"2016-09-23","open":786.59003,"high":788.92999,"low":784.15002,"close":786.90002,"volume":1411900,"adjusted":786.90002}
{"symbol":"GOOG","date":"2016-09-26","open":782.73999,"high":782.73999,"low":773.07001,"close":774.21002,"volume":1533200,"adjusted":774.21002}
{"symbol":"GOOG","date":"2016-09-27","open":775.5,"high":785.98999,"low":774.30798,"close":783.01001,"volume":1153200,"adjusted":783.01001}
{"symbol":"GOOG","date":"2016-09-28","open":777.84998,"high":781.81,"low":774.96997,"close":781.56,"volume":1109800,"adjusted":781.56}
{"symbol":"GOOG","date":"2016-09-29","open":781.44,"high":785.79999,"low":774.23199,"close":775.01001,"volume":1314700,"adjusted":775.01001}
{"symbol":"GOOG","date":"2016-09-30","open":776.33002,"high":780.94,"low":774.09003,"close":777.28998,"volume":1585300,"adjusted":777.28998}
{"symbol":"GOOG","date":"2016-10-03","open":774.25,"high":776.065,"low":769.5,"close":772.56,"volume":1278800,"adjusted":772.56}
{"symbol":"GOOG","date":"2016-10-04","open":776.03003,"high":778.71002,"low":772.89001,"close":776.42999,"volume":1201400,"adjusted":776.42999}
{"symbol":"GOOG","date":"2016-10-05","open":779.31,"high":782.07001,"low":775.65002,"close":776.46997,"volume":1461200,"adjusted":776.46997}
{"symbol":"GOOG","date":"2016-10-06","open":779,"high":780.47998,"low":775.53998,"close":776.85999,"volume":1070700,"adjusted":776.85999}
{"symbol":"GOOG","date":"2016-10-07","open":779.65997,"high":779.65997,"low":770.75,"close":775.08002,"volume":933200,"adjusted":775.08002}
{"symbol":"GOOG","date":"2016-10-10","open":777.71002,"high":789.38,"low":775.87,"close":785.94,"volume":1174900,"adjusted":785.94}
{"symbol":"GOOG","date":"2016-10-11","open":786.65997,"high":792.28003,"low":780.58002,"close":783.07001,"volume":1372500,"adjusted":783.07001}
{"symbol":"GOOG","date":"2016-10-12","open":783.76001,"high":788.13,"low":782.06,"close":786.14001,"volume":937400,"adjusted":786.14001}
{"symbol":"GOOG","date":"2016-10-13","open":781.21997,"high":781.21997,"low":773,"close":778.19,"volume":1365300,"adjusted":778.19}
{"symbol":"GOOG","date":"2016-10-14","open":781.65002,"high":783.95001,"low":776,"close":778.53003,"volume":852500,"adjusted":778.53003}
{"symbol":"GOOG","date":"2016-10-17","open":779.79999,"high":785.84998,"low":777.5,"close":779.96002,"volume":1093000,"adjusted":779.96002}
{"symbol":"GOOG","date":"2016-10-18","open":787.84998,"high":801.60999,"low":785.565,"close":795.26001,"volume":2056900,"adjusted":795.26001}
{"symbol":"GOOG","date":"2016-10-19","open":798.23999,"high":804.59998,"low":798.03003,"close":801.5,"volume":1766800,"adjusted":801.5}
{"symbol":"GOOG","date":"2016-10-20","open":803.29999,"high":803.96997,"low":796.03003,"close":796.96997,"volume":1757500,"adjusted":796.96997}
{"symbol":"GOOG","date":"2016-10-21","open":795,"high":799.5,"low":794,"close":799.37,"volume":1266200,"adjusted":799.37}
{"symbol":"GOOG","date":"2016-10-24","open":804.90002,"high":815.17999,"low":804.82001,"close":813.10999,"volume":1697500,"adjusted":813.10999}
{"symbol":"GOOG","date":"2016-10-25","open":816.67999,"high":816.67999,"low":805.14001,"close":807.66998,"volume":1576400,"adjusted":807.66998}
{"symbol":"GOOG","date":"2016-10-26","open":806.34003,"high":806.97998,"low":796.32001,"close":799.07001,"volume":1647700,"adjusted":799.07001}
{"symbol":"GOOG","date":"2016-10-27","open":801,"high":803.48999,"low":791.5,"close":795.34998,"volume":2749200,"adjusted":795.34998}
{"symbol":"GOOG","date":"2016-10-28","open":808.34998,"high":815.48999,"low":793.59003,"close":795.37,"volume":4269900,"adjusted":795.37}
{"symbol":"GOOG","date":"2016-10-31","open":795.46997,"high":796.85999,"low":784,"close":784.53998,"volume":2427300,"adjusted":784.53998}
{"symbol":"GOOG","date":"2016-11-01","open":782.89001,"high":789.48999,"low":775.53998,"close":783.60999,"volume":2406400,"adjusted":783.60999}
{"symbol":"GOOG","date":"2016-11-02","open":778.20001,"high":781.65002,"low":763.45001,"close":768.70001,"volume":1872400,"adjusted":768.70001}
{"symbol":"GOOG","date":"2016-11-03","open":767.25,"high":769.95001,"low":759.03003,"close":762.13,"volume":1943200,"adjusted":762.13}
{"symbol":"GOOG","date":"2016-11-04","open":750.65997,"high":770.35999,"low":750.56097,"close":762.02002,"volume":2134800,"adjusted":762.02002}
{"symbol":"GOOG","date":"2016-11-07","open":774.5,"high":785.19,"low":772.54999,"close":782.52002,"volume":1585100,"adjusted":782.52002}
{"symbol":"GOOG","date":"2016-11-08","open":783.40002,"high":795.633,"low":780.19,"close":790.51001,"volume":1350800,"adjusted":790.51001}
{"symbol":"GOOG","date":"2016-11-09","open":779.94,"high":791.22699,"low":771.66998,"close":785.31,"volume":2602700,"adjusted":785.31}
{"symbol":"GOOG","date":"2016-11-10","open":791.16998,"high":791.16998,"low":752.17999,"close":762.56,"volume":4740100,"adjusted":762.56}
{"symbol":"GOOG","date":"2016-11-11","open":756.53998,"high":760.78003,"low":750.38,"close":754.02002,"volume":2394000,"adjusted":754.02002}
{"symbol":"GOOG","date":"2016-11-14","open":755.59998,"high":757.84998,"low":727.53998,"close":736.08002,"volume":3631700,"adjusted":736.08002}
{"symbol":"GOOG","date":"2016-11-15","open":746.96997,"high":764.41602,"low":746.96997,"close":758.48999,"volume":2341200,"adjusted":758.48999}
{"symbol":"GOOG","date":"2016-11-16","open":755.20001,"high":766.35999,"low":750.51001,"close":764.47998,"volume":1465200,"adjusted":764.47998}
{"symbol":"GOOG","date":"2016-11-17","open":766.91998,"high":772.70001,"low":764.22998,"close":771.22998,"volume":1287000,"adjusted":771.22998}
{"symbol":"GOOG","date":"2016-11-18","open":771.37,"high":775,"low":760,"close":760.53998,"volume":1526200,"adjusted":760.53998}
{"symbol":"GOOG","date":"2016-11-21","open":762.60999,"high":769.70001,"low":760.59998,"close":769.20001,"volume":1323000,"adjusted":769.20001}
{"symbol":"GOOG","date":"2016-11-22","open":772.63,"high":776.96002,"low":767,"close":768.27002,"volume":1591800,"adjusted":768.27002}
{"symbol":"GOOG","date":"2016-11-23","open":767.72998,"high":768.28302,"low":755.25,"close":760.98999,"volume":1477400,"adjusted":760.98999}
{"symbol":"GOOG","date":"2016-11-25","open":764.26001,"high":765,"low":760.52002,"close":761.67999,"volume":586000,"adjusted":761.67999}
{"symbol":"GOOG","date":"2016-11-28","open":760,"high":779.53003,"low":759.79999,"close":768.23999,"volume":2172200,"adjusted":768.23999}
{"symbol":"GOOG","date":"2016-11-29","open":771.53003,"high":778.5,"low":768.23999,"close":770.84003,"volume":1604500,"adjusted":770.84003}
{"symbol":"GOOG","date":"2016-11-30","open":770.07001,"high":772.98999,"low":754.83002,"close":758.03998,"volume":2365800,"adjusted":758.03998}
{"symbol":"GOOG","date":"2016-12-01","open":757.44,"high":759.84998,"low":737.02502,"close":747.91998,"volume":2996900,"adjusted":747.91998}
{"symbol":"GOOG","date":"2016-12-02","open":744.59003,"high":754,"low":743.09998,"close":750.5,"volume":1448700,"adjusted":750.5}
{"symbol":"GOOG","date":"2016-12-05","open":757.71002,"high":763.90002,"low":752.90002,"close":762.52002,"volume":1382900,"adjusted":762.52002}
{"symbol":"GOOG","date":"2016-12-06","open":764.72998,"high":768.83002,"low":757.34003,"close":759.10999,"volume":1632800,"adjusted":759.10999}
{"symbol":"GOOG","date":"2016-12-07","open":761,"high":771.35999,"low":755.79999,"close":771.19,"volume":1750800,"adjusted":771.19}
{"symbol":"GOOG","date":"2016-12-08","open":772.47998,"high":778.17999,"low":767.22998,"close":776.41998,"volume":1448200,"adjusted":776.41998}
{"symbol":"GOOG","date":"2016-12-09","open":780,"high":789.42999,"low":779.021,"close":789.28998,"volume":1780500,"adjusted":789.28998}
{"symbol":"GOOG","date":"2016-12-12","open":785.03998,"high":791.25,"low":784.35498,"close":789.27002,"volume":2097100,"adjusted":789.27002}
{"symbol":"GOOG","date":"2016-12-13","open":793.90002,"high":804.38,"low":793.34003,"close":796.09998,"volume":2119800,"adjusted":796.09998}
{"symbol":"GOOG","date":"2016-12-14","open":797.40002,"high":804,"low":794.01001,"close":797.07001,"volume":1664500,"adjusted":797.07001}
{"symbol":"GOOG","date":"2016-12-15","open":797.34003,"high":803,"low":792.91998,"close":797.84998,"volume":1623700,"adjusted":797.84998}
{"symbol":"GOOG","date":"2016-12-16","open":800.40002,"high":800.85602,"low":790.28998,"close":790.79999,"volume":2428300,"adjusted":790.79999}
{"symbol":"GOOG","date":"2016-12-19","open":790.21997,"high":797.65997,"low":786.27002,"close":794.20001,"volume":1225900,"adjusted":794.20001}
{"symbol":"GOOG","date":"2016-12-20","open":796.76001,"high":798.65002,"low":793.27002,"close":796.41998,"volume":925100,"adjusted":796.41998}
{"symbol":"GOOG","date":"2016-12-21","open":795.84003,"high":796.67602,"low":787.09998,"close":794.56,"volume":1208700,"adjusted":794.56}
{"symbol":"GOOG","date":"2016-12-22","open":792.35999,"high":793.32001,"low":788.58002,"close":791.26001,"volume":969100,"adjusted":791.26001}
{"symbol":"GOOG","date":"2016-12-23","open":790.90002,"high":792.73999,"low":787.28003,"close":789.90997,"volume":623400,"adjusted":789.90997}
{"symbol":"GOOG","date":"2016-12-27","open":790.67999,"high":797.85999,"low":787.65698,"close":791.54999,"volume":789100,"adjusted":791.54999}
{"symbol":"GOOG","date":"2016-12-28","open":793.70001,"high":794.22998,"low":783.20001,"close":785.04999,"volume":1132700,"adjusted":785.04999}
{"symbol":"GOOG","date":"2016-12-29","open":783.33002,"high":785.92999,"low":778.91998,"close":782.78998,"volume":742200,"adjusted":782.78998}
{"symbol":"GOOG","date":"2016-12-30","open":782.75,"high":782.78003,"low":770.40997,"close":771.82001,"volume":1760200,"adjusted":771.82001}