diff --git a/__tests__/data/indices.json b/__tests__/data/indices.json
deleted file mode 100644
index b0ad348c37..0000000000
--- a/__tests__/data/indices.json
+++ /dev/null
@@ -1,31502 +0,0 @@
-[
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-13T00:00:00.000Z",
-        "Close": 64.96286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-14T00:00:00.000Z",
-        "Close": 63.408573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-15T00:00:00.000Z",
-        "Close": 61.264286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-16T00:00:00.000Z",
-        "Close": 62.082859
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-17T00:00:00.000Z",
-        "Close": 61.894287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-20T00:00:00.000Z",
-        "Close": 63.275715
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-21T00:00:00.000Z",
-        "Close": 62.808571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-22T00:00:00.000Z",
-        "Close": 63.049999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-23T00:00:00.000Z",
-        "Close": 63.162857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-24T00:00:00.000Z",
-        "Close": 63.592857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-28T00:00:00.000Z",
-        "Close": 63.062859
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-29T00:00:00.000Z",
-        "Close": 63.564285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-30T00:00:00.000Z",
-        "Close": 64.511429
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-05-31T00:00:00.000Z",
-        "Close": 64.247147
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-03T00:00:00.000Z",
-        "Close": 64.388573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-04T00:00:00.000Z",
-        "Close": 64.187141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-05T00:00:00.000Z",
-        "Close": 63.587143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-06T00:00:00.000Z",
-        "Close": 62.637142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-07T00:00:00.000Z",
-        "Close": 63.115715
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-10T00:00:00.000Z",
-        "Close": 62.69857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-11T00:00:00.000Z",
-        "Close": 62.514286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-12T00:00:00.000Z",
-        "Close": 61.741428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-13T00:00:00.000Z",
-        "Close": 62.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-14T00:00:00.000Z",
-        "Close": 61.435715
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-17T00:00:00.000Z",
-        "Close": 61.714287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-18T00:00:00.000Z",
-        "Close": 61.681427
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-19T00:00:00.000Z",
-        "Close": 60.42857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-20T00:00:00.000Z",
-        "Close": 59.548573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-21T00:00:00.000Z",
-        "Close": 59.07143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-24T00:00:00.000Z",
-        "Close": 57.505714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-25T00:00:00.000Z",
-        "Close": 57.51857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-26T00:00:00.000Z",
-        "Close": 56.867142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-27T00:00:00.000Z",
-        "Close": 56.254284
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-06-28T00:00:00.000Z",
-        "Close": 56.647144
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-01T00:00:00.000Z",
-        "Close": 58.459999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-02T00:00:00.000Z",
-        "Close": 59.784286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-03T00:00:00.000Z",
-        "Close": 60.114285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-05T00:00:00.000Z",
-        "Close": 59.631428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-08T00:00:00.000Z",
-        "Close": 59.292858
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-09T00:00:00.000Z",
-        "Close": 60.335712
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-10T00:00:00.000Z",
-        "Close": 60.104286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-11T00:00:00.000Z",
-        "Close": 61.041428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-12T00:00:00.000Z",
-        "Close": 60.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-15T00:00:00.000Z",
-        "Close": 61.062859
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-16T00:00:00.000Z",
-        "Close": 61.457142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-17T00:00:00.000Z",
-        "Close": 61.472858
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-18T00:00:00.000Z",
-        "Close": 61.68
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-19T00:00:00.000Z",
-        "Close": 60.707142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-22T00:00:00.000Z",
-        "Close": 60.901428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-23T00:00:00.000Z",
-        "Close": 59.855713
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-24T00:00:00.000Z",
-        "Close": 62.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-25T00:00:00.000Z",
-        "Close": 62.642857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-26T00:00:00.000Z",
-        "Close": 62.998573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-29T00:00:00.000Z",
-        "Close": 63.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-30T00:00:00.000Z",
-        "Close": 64.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-07-31T00:00:00.000Z",
-        "Close": 64.647141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-01T00:00:00.000Z",
-        "Close": 65.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-02T00:00:00.000Z",
-        "Close": 66.077141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-05T00:00:00.000Z",
-        "Close": 67.064285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-06T00:00:00.000Z",
-        "Close": 66.464287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-07T00:00:00.000Z",
-        "Close": 66.425713
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-08T00:00:00.000Z",
-        "Close": 65.858574
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-09T00:00:00.000Z",
-        "Close": 64.921425
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-12T00:00:00.000Z",
-        "Close": 66.765717
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-13T00:00:00.000Z",
-        "Close": 69.938568
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-14T00:00:00.000Z",
-        "Close": 71.214287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-15T00:00:00.000Z",
-        "Close": 71.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-16T00:00:00.000Z",
-        "Close": 71.761429
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-19T00:00:00.000Z",
-        "Close": 72.534286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-20T00:00:00.000Z",
-        "Close": 71.581429
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-21T00:00:00.000Z",
-        "Close": 71.765717
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-22T00:00:00.000Z",
-        "Close": 71.851425
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-23T00:00:00.000Z",
-        "Close": 71.574287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-26T00:00:00.000Z",
-        "Close": 71.852859
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-27T00:00:00.000Z",
-        "Close": 69.798569
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-28T00:00:00.000Z",
-        "Close": 70.128571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-29T00:00:00.000Z",
-        "Close": 70.242859
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-08-30T00:00:00.000Z",
-        "Close": 69.602859
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-03T00:00:00.000Z",
-        "Close": 69.797142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-04T00:00:00.000Z",
-        "Close": 71.241432
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-05T00:00:00.000Z",
-        "Close": 70.752853
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-06T00:00:00.000Z",
-        "Close": 71.174286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-09T00:00:00.000Z",
-        "Close": 72.309998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-10T00:00:00.000Z",
-        "Close": 70.662857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-11T00:00:00.000Z",
-        "Close": 66.815712
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-12T00:00:00.000Z",
-        "Close": 67.527145
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-13T00:00:00.000Z",
-        "Close": 66.414284
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-16T00:00:00.000Z",
-        "Close": 64.302856
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-17T00:00:00.000Z",
-        "Close": 65.045715
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-18T00:00:00.000Z",
-        "Close": 66.382858
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-19T00:00:00.000Z",
-        "Close": 67.471428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-20T00:00:00.000Z",
-        "Close": 66.772858
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-23T00:00:00.000Z",
-        "Close": 70.091431
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-24T00:00:00.000Z",
-        "Close": 69.871429
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-25T00:00:00.000Z",
-        "Close": 68.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-26T00:00:00.000Z",
-        "Close": 69.459999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-27T00:00:00.000Z",
-        "Close": 68.964287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-09-30T00:00:00.000Z",
-        "Close": 68.10714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-01T00:00:00.000Z",
-        "Close": 69.708572
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-02T00:00:00.000Z",
-        "Close": 69.937141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-03T00:00:00.000Z",
-        "Close": 69.058571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-04T00:00:00.000Z",
-        "Close": 69.004288
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-07T00:00:00.000Z",
-        "Close": 69.678574
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-08T00:00:00.000Z",
-        "Close": 68.705711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-09T00:00:00.000Z",
-        "Close": 69.512856
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-10T00:00:00.000Z",
-        "Close": 69.94857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-11T00:00:00.000Z",
-        "Close": 70.401428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-14T00:00:00.000Z",
-        "Close": 70.862854
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-15T00:00:00.000Z",
-        "Close": 71.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-16T00:00:00.000Z",
-        "Close": 71.587143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-17T00:00:00.000Z",
-        "Close": 72.071426
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-18T00:00:00.000Z",
-        "Close": 72.69857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-21T00:00:00.000Z",
-        "Close": 74.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-22T00:00:00.000Z",
-        "Close": 74.267143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-23T00:00:00.000Z",
-        "Close": 74.994286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-24T00:00:00.000Z",
-        "Close": 75.987144
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-25T00:00:00.000Z",
-        "Close": 75.137146
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-28T00:00:00.000Z",
-        "Close": 75.697144
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-29T00:00:00.000Z",
-        "Close": 73.811432
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-30T00:00:00.000Z",
-        "Close": 74.985718
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-10-31T00:00:00.000Z",
-        "Close": 74.671425
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-01T00:00:00.000Z",
-        "Close": 74.290001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-04T00:00:00.000Z",
-        "Close": 75.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-05T00:00:00.000Z",
-        "Close": 75.064285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-06T00:00:00.000Z",
-        "Close": 74.417145
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-07T00:00:00.000Z",
-        "Close": 73.21286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-08T00:00:00.000Z",
-        "Close": 74.365715
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-11T00:00:00.000Z",
-        "Close": 74.150002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-12T00:00:00.000Z",
-        "Close": 74.28714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-13T00:00:00.000Z",
-        "Close": 74.375717
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-14T00:00:00.000Z",
-        "Close": 75.451431
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-15T00:00:00.000Z",
-        "Close": 74.998573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-18T00:00:00.000Z",
-        "Close": 74.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-19T00:00:00.000Z",
-        "Close": 74.221428
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-20T00:00:00.000Z",
-        "Close": 73.571426
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-21T00:00:00.000Z",
-        "Close": 74.44857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-22T00:00:00.000Z",
-        "Close": 74.257141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-25T00:00:00.000Z",
-        "Close": 74.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-26T00:00:00.000Z",
-        "Close": 76.199997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-27T00:00:00.000Z",
-        "Close": 77.994286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-11-29T00:00:00.000Z",
-        "Close": 79.438568
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-02T00:00:00.000Z",
-        "Close": 78.747147
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-03T00:00:00.000Z",
-        "Close": 80.902855
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-04T00:00:00.000Z",
-        "Close": 80.714287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-05T00:00:00.000Z",
-        "Close": 81.128571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-06T00:00:00.000Z",
-        "Close": 80.002853
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-09T00:00:00.000Z",
-        "Close": 80.918571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-10T00:00:00.000Z",
-        "Close": 80.792854
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-11T00:00:00.000Z",
-        "Close": 80.194283
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-12T00:00:00.000Z",
-        "Close": 80.077141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-13T00:00:00.000Z",
-        "Close": 79.204285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-16T00:00:00.000Z",
-        "Close": 79.64286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-17T00:00:00.000Z",
-        "Close": 79.284286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-18T00:00:00.000Z",
-        "Close": 78.681427
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-19T00:00:00.000Z",
-        "Close": 77.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-20T00:00:00.000Z",
-        "Close": 78.431427
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-23T00:00:00.000Z",
-        "Close": 81.441429
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-24T00:00:00.000Z",
-        "Close": 81.095711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-26T00:00:00.000Z",
-        "Close": 80.557144
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-27T00:00:00.000Z",
-        "Close": 80.012856
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-30T00:00:00.000Z",
-        "Close": 79.21714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2013-12-31T00:00:00.000Z",
-        "Close": 80.145714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-02T00:00:00.000Z",
-        "Close": 79.01857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-03T00:00:00.000Z",
-        "Close": 77.28286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-06T00:00:00.000Z",
-        "Close": 77.704285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-07T00:00:00.000Z",
-        "Close": 77.148575
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-08T00:00:00.000Z",
-        "Close": 77.637146
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-09T00:00:00.000Z",
-        "Close": 76.645714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-10T00:00:00.000Z",
-        "Close": 76.134285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-13T00:00:00.000Z",
-        "Close": 76.53286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-14T00:00:00.000Z",
-        "Close": 78.055717
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-15T00:00:00.000Z",
-        "Close": 79.622856
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-16T00:00:00.000Z",
-        "Close": 79.178574
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-17T00:00:00.000Z",
-        "Close": 77.238571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-21T00:00:00.000Z",
-        "Close": 78.438568
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-22T00:00:00.000Z",
-        "Close": 78.78714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-23T00:00:00.000Z",
-        "Close": 79.454285
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-24T00:00:00.000Z",
-        "Close": 78.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-27T00:00:00.000Z",
-        "Close": 78.64286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-28T00:00:00.000Z",
-        "Close": 72.35714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-29T00:00:00.000Z",
-        "Close": 71.535713
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-30T00:00:00.000Z",
-        "Close": 71.397141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-01-31T00:00:00.000Z",
-        "Close": 71.514282
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-03T00:00:00.000Z",
-        "Close": 71.647141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-04T00:00:00.000Z",
-        "Close": 72.684288
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-05T00:00:00.000Z",
-        "Close": 73.227142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-06T00:00:00.000Z",
-        "Close": 73.215714
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-07T00:00:00.000Z",
-        "Close": 74.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-10T00:00:00.000Z",
-        "Close": 75.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-11T00:00:00.000Z",
-        "Close": 76.565712
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-12T00:00:00.000Z",
-        "Close": 76.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-13T00:00:00.000Z",
-        "Close": 77.775711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-14T00:00:00.000Z",
-        "Close": 77.71286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-18T00:00:00.000Z",
-        "Close": 77.998573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-19T00:00:00.000Z",
-        "Close": 76.767143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-20T00:00:00.000Z",
-        "Close": 75.878571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-21T00:00:00.000Z",
-        "Close": 75.035713
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-24T00:00:00.000Z",
-        "Close": 75.364288
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-25T00:00:00.000Z",
-        "Close": 74.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-26T00:00:00.000Z",
-        "Close": 73.907143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-27T00:00:00.000Z",
-        "Close": 75.381432
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-02-28T00:00:00.000Z",
-        "Close": 75.177139
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-03T00:00:00.000Z",
-        "Close": 75.394287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-04T00:00:00.000Z",
-        "Close": 75.891426
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-05T00:00:00.000Z",
-        "Close": 76.05143
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-06T00:00:00.000Z",
-        "Close": 75.821426
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-07T00:00:00.000Z",
-        "Close": 75.777145
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-10T00:00:00.000Z",
-        "Close": 75.845711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-11T00:00:00.000Z",
-        "Close": 76.584282
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-12T00:00:00.000Z",
-        "Close": 76.658569
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-13T00:00:00.000Z",
-        "Close": 75.807144
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-14T00:00:00.000Z",
-        "Close": 74.955711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-17T00:00:00.000Z",
-        "Close": 75.248573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-18T00:00:00.000Z",
-        "Close": 75.914284
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-19T00:00:00.000Z",
-        "Close": 75.894287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-20T00:00:00.000Z",
-        "Close": 75.528572
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-21T00:00:00.000Z",
-        "Close": 76.124283
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-24T00:00:00.000Z",
-        "Close": 77.027145
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-25T00:00:00.000Z",
-        "Close": 77.855713
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-26T00:00:00.000Z",
-        "Close": 77.111427
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-27T00:00:00.000Z",
-        "Close": 76.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-28T00:00:00.000Z",
-        "Close": 76.694283
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-03-31T00:00:00.000Z",
-        "Close": 76.677139
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-01T00:00:00.000Z",
-        "Close": 77.378571
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-02T00:00:00.000Z",
-        "Close": 77.507141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-03T00:00:00.000Z",
-        "Close": 76.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-04T00:00:00.000Z",
-        "Close": 75.974289
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-07T00:00:00.000Z",
-        "Close": 74.781425
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-08T00:00:00.000Z",
-        "Close": 74.777145
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-09T00:00:00.000Z",
-        "Close": 75.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-10T00:00:00.000Z",
-        "Close": 74.78286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-11T00:00:00.000Z",
-        "Close": 74.230003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-14T00:00:00.000Z",
-        "Close": 74.525711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-15T00:00:00.000Z",
-        "Close": 73.994286
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-16T00:00:00.000Z",
-        "Close": 74.144287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-17T00:00:00.000Z",
-        "Close": 74.991432
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-21T00:00:00.000Z",
-        "Close": 75.881432
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-22T00:00:00.000Z",
-        "Close": 75.957146
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-23T00:00:00.000Z",
-        "Close": 74.964287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-24T00:00:00.000Z",
-        "Close": 81.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-25T00:00:00.000Z",
-        "Close": 81.705711
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-28T00:00:00.000Z",
-        "Close": 84.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-29T00:00:00.000Z",
-        "Close": 84.618568
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-04-30T00:00:00.000Z",
-        "Close": 84.298569
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-01T00:00:00.000Z",
-        "Close": 84.497147
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-02T00:00:00.000Z",
-        "Close": 84.654289
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-05T00:00:00.000Z",
-        "Close": 85.851425
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-06T00:00:00.000Z",
-        "Close": 84.915718
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-07T00:00:00.000Z",
-        "Close": 84.618568
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-08T00:00:00.000Z",
-        "Close": 83.998573
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-09T00:00:00.000Z",
-        "Close": 83.648575
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-12T00:00:00.000Z",
-        "Close": 84.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-13T00:00:00.000Z",
-        "Close": 84.822861
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-14T00:00:00.000Z",
-        "Close": 84.83857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-15T00:00:00.000Z",
-        "Close": 84.117142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-16T00:00:00.000Z",
-        "Close": 85.358574
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-19T00:00:00.000Z",
-        "Close": 86.370003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-20T00:00:00.000Z",
-        "Close": 86.387146
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-21T00:00:00.000Z",
-        "Close": 86.615715
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-22T00:00:00.000Z",
-        "Close": 86.752853
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-23T00:00:00.000Z",
-        "Close": 87.732857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-27T00:00:00.000Z",
-        "Close": 89.375717
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-28T00:00:00.000Z",
-        "Close": 89.144287
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-29T00:00:00.000Z",
-        "Close": 90.76857
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-05-30T00:00:00.000Z",
-        "Close": 90.428574
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-02T00:00:00.000Z",
-        "Close": 89.807144
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-03T00:00:00.000Z",
-        "Close": 91.077141
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-04T00:00:00.000Z",
-        "Close": 92.117142
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-05T00:00:00.000Z",
-        "Close": 92.478569
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-06T00:00:00.000Z",
-        "Close": 92.224289
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-09T00:00:00.000Z",
-        "Close": 93.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-10T00:00:00.000Z",
-        "Close": 94.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-11T00:00:00.000Z",
-        "Close": 93.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-12T00:00:00.000Z",
-        "Close": 92.290001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-13T00:00:00.000Z",
-        "Close": 91.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-16T00:00:00.000Z",
-        "Close": 92.199997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-17T00:00:00.000Z",
-        "Close": 92.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-18T00:00:00.000Z",
-        "Close": 92.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-19T00:00:00.000Z",
-        "Close": 91.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-20T00:00:00.000Z",
-        "Close": 90.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-23T00:00:00.000Z",
-        "Close": 90.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-24T00:00:00.000Z",
-        "Close": 90.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-25T00:00:00.000Z",
-        "Close": 90.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-26T00:00:00.000Z",
-        "Close": 90.900002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-27T00:00:00.000Z",
-        "Close": 91.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-06-30T00:00:00.000Z",
-        "Close": 92.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-01T00:00:00.000Z",
-        "Close": 93.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-02T00:00:00.000Z",
-        "Close": 93.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-03T00:00:00.000Z",
-        "Close": 94.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-07T00:00:00.000Z",
-        "Close": 95.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-08T00:00:00.000Z",
-        "Close": 95.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-09T00:00:00.000Z",
-        "Close": 95.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-10T00:00:00.000Z",
-        "Close": 95.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-11T00:00:00.000Z",
-        "Close": 95.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-14T00:00:00.000Z",
-        "Close": 96.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-15T00:00:00.000Z",
-        "Close": 95.32
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-16T00:00:00.000Z",
-        "Close": 94.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-17T00:00:00.000Z",
-        "Close": 93.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-18T00:00:00.000Z",
-        "Close": 94.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-21T00:00:00.000Z",
-        "Close": 93.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-22T00:00:00.000Z",
-        "Close": 94.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-23T00:00:00.000Z",
-        "Close": 97.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-24T00:00:00.000Z",
-        "Close": 97.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-25T00:00:00.000Z",
-        "Close": 97.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-28T00:00:00.000Z",
-        "Close": 99.019997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-29T00:00:00.000Z",
-        "Close": 98.379997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-30T00:00:00.000Z",
-        "Close": 98.150002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-07-31T00:00:00.000Z",
-        "Close": 95.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-01T00:00:00.000Z",
-        "Close": 96.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-04T00:00:00.000Z",
-        "Close": 95.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-05T00:00:00.000Z",
-        "Close": 95.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-06T00:00:00.000Z",
-        "Close": 94.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-07T00:00:00.000Z",
-        "Close": 94.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-08T00:00:00.000Z",
-        "Close": 94.739998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-11T00:00:00.000Z",
-        "Close": 95.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-12T00:00:00.000Z",
-        "Close": 95.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-13T00:00:00.000Z",
-        "Close": 97.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-14T00:00:00.000Z",
-        "Close": 97.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-15T00:00:00.000Z",
-        "Close": 97.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-18T00:00:00.000Z",
-        "Close": 99.160004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-19T00:00:00.000Z",
-        "Close": 100.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-20T00:00:00.000Z",
-        "Close": 100.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-21T00:00:00.000Z",
-        "Close": 100.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-22T00:00:00.000Z",
-        "Close": 101.32
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-25T00:00:00.000Z",
-        "Close": 101.540001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-26T00:00:00.000Z",
-        "Close": 100.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-27T00:00:00.000Z",
-        "Close": 102.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-28T00:00:00.000Z",
-        "Close": 102.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-08-29T00:00:00.000Z",
-        "Close": 102.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-02T00:00:00.000Z",
-        "Close": 103.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-03T00:00:00.000Z",
-        "Close": 98.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-04T00:00:00.000Z",
-        "Close": 98.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-05T00:00:00.000Z",
-        "Close": 98.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-08T00:00:00.000Z",
-        "Close": 98.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-09T00:00:00.000Z",
-        "Close": 97.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-10T00:00:00.000Z",
-        "Close": 101
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-11T00:00:00.000Z",
-        "Close": 101.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-12T00:00:00.000Z",
-        "Close": 101.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-15T00:00:00.000Z",
-        "Close": 101.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-16T00:00:00.000Z",
-        "Close": 100.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-17T00:00:00.000Z",
-        "Close": 101.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-18T00:00:00.000Z",
-        "Close": 101.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-19T00:00:00.000Z",
-        "Close": 100.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-22T00:00:00.000Z",
-        "Close": 101.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-23T00:00:00.000Z",
-        "Close": 102.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-24T00:00:00.000Z",
-        "Close": 101.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-25T00:00:00.000Z",
-        "Close": 97.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-26T00:00:00.000Z",
-        "Close": 100.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-29T00:00:00.000Z",
-        "Close": 100.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-09-30T00:00:00.000Z",
-        "Close": 100.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-01T00:00:00.000Z",
-        "Close": 99.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-02T00:00:00.000Z",
-        "Close": 99.900002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-03T00:00:00.000Z",
-        "Close": 99.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-06T00:00:00.000Z",
-        "Close": 99.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-07T00:00:00.000Z",
-        "Close": 98.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-08T00:00:00.000Z",
-        "Close": 100.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-09T00:00:00.000Z",
-        "Close": 101.019997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-10T00:00:00.000Z",
-        "Close": 100.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-13T00:00:00.000Z",
-        "Close": 99.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-14T00:00:00.000Z",
-        "Close": 98.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-15T00:00:00.000Z",
-        "Close": 97.540001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-16T00:00:00.000Z",
-        "Close": 96.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-17T00:00:00.000Z",
-        "Close": 97.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-20T00:00:00.000Z",
-        "Close": 99.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-21T00:00:00.000Z",
-        "Close": 102.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-22T00:00:00.000Z",
-        "Close": 102.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-23T00:00:00.000Z",
-        "Close": 104.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-24T00:00:00.000Z",
-        "Close": 105.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-27T00:00:00.000Z",
-        "Close": 105.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-28T00:00:00.000Z",
-        "Close": 106.739998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-29T00:00:00.000Z",
-        "Close": 107.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-30T00:00:00.000Z",
-        "Close": 106.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-10-31T00:00:00.000Z",
-        "Close": 108
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-03T00:00:00.000Z",
-        "Close": 109.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-04T00:00:00.000Z",
-        "Close": 108.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-05T00:00:00.000Z",
-        "Close": 108.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-06T00:00:00.000Z",
-        "Close": 108.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-07T00:00:00.000Z",
-        "Close": 109.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-10T00:00:00.000Z",
-        "Close": 108.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-11T00:00:00.000Z",
-        "Close": 109.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-12T00:00:00.000Z",
-        "Close": 111.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-13T00:00:00.000Z",
-        "Close": 112.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-14T00:00:00.000Z",
-        "Close": 114.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-17T00:00:00.000Z",
-        "Close": 113.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-18T00:00:00.000Z",
-        "Close": 115.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-19T00:00:00.000Z",
-        "Close": 114.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-20T00:00:00.000Z",
-        "Close": 116.309998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-21T00:00:00.000Z",
-        "Close": 116.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-24T00:00:00.000Z",
-        "Close": 118.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-25T00:00:00.000Z",
-        "Close": 117.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-26T00:00:00.000Z",
-        "Close": 119
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-11-28T00:00:00.000Z",
-        "Close": 118.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-01T00:00:00.000Z",
-        "Close": 115.07
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-02T00:00:00.000Z",
-        "Close": 114.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-03T00:00:00.000Z",
-        "Close": 115.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-04T00:00:00.000Z",
-        "Close": 115.489998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-05T00:00:00.000Z",
-        "Close": 115
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-08T00:00:00.000Z",
-        "Close": 112.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-09T00:00:00.000Z",
-        "Close": 114.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-10T00:00:00.000Z",
-        "Close": 111.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-11T00:00:00.000Z",
-        "Close": 111.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-12T00:00:00.000Z",
-        "Close": 109.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-15T00:00:00.000Z",
-        "Close": 108.230003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-16T00:00:00.000Z",
-        "Close": 106.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-17T00:00:00.000Z",
-        "Close": 109.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-18T00:00:00.000Z",
-        "Close": 112.650002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-19T00:00:00.000Z",
-        "Close": 111.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-22T00:00:00.000Z",
-        "Close": 112.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-23T00:00:00.000Z",
-        "Close": 112.540001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-24T00:00:00.000Z",
-        "Close": 112.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-26T00:00:00.000Z",
-        "Close": 113.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-29T00:00:00.000Z",
-        "Close": 113.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-30T00:00:00.000Z",
-        "Close": 112.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2014-12-31T00:00:00.000Z",
-        "Close": 110.379997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-02T00:00:00.000Z",
-        "Close": 109.330002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-05T00:00:00.000Z",
-        "Close": 106.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-06T00:00:00.000Z",
-        "Close": 106.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-07T00:00:00.000Z",
-        "Close": 107.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-08T00:00:00.000Z",
-        "Close": 111.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-09T00:00:00.000Z",
-        "Close": 112.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-12T00:00:00.000Z",
-        "Close": 109.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-13T00:00:00.000Z",
-        "Close": 110.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-14T00:00:00.000Z",
-        "Close": 109.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-15T00:00:00.000Z",
-        "Close": 106.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-16T00:00:00.000Z",
-        "Close": 105.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-20T00:00:00.000Z",
-        "Close": 108.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-21T00:00:00.000Z",
-        "Close": 109.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-22T00:00:00.000Z",
-        "Close": 112.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-23T00:00:00.000Z",
-        "Close": 112.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-26T00:00:00.000Z",
-        "Close": 113.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-27T00:00:00.000Z",
-        "Close": 109.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-28T00:00:00.000Z",
-        "Close": 115.309998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-29T00:00:00.000Z",
-        "Close": 118.900002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-01-30T00:00:00.000Z",
-        "Close": 117.160004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-02T00:00:00.000Z",
-        "Close": 118.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-03T00:00:00.000Z",
-        "Close": 118.650002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-04T00:00:00.000Z",
-        "Close": 119.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-05T00:00:00.000Z",
-        "Close": 119.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-06T00:00:00.000Z",
-        "Close": 118.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-09T00:00:00.000Z",
-        "Close": 119.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-10T00:00:00.000Z",
-        "Close": 122.019997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-11T00:00:00.000Z",
-        "Close": 124.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-12T00:00:00.000Z",
-        "Close": 126.459999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-13T00:00:00.000Z",
-        "Close": 127.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-17T00:00:00.000Z",
-        "Close": 127.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-18T00:00:00.000Z",
-        "Close": 128.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-19T00:00:00.000Z",
-        "Close": 128.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-20T00:00:00.000Z",
-        "Close": 129.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-23T00:00:00.000Z",
-        "Close": 133
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-24T00:00:00.000Z",
-        "Close": 132.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-25T00:00:00.000Z",
-        "Close": 128.789993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-26T00:00:00.000Z",
-        "Close": 130.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-02-27T00:00:00.000Z",
-        "Close": 128.460007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-02T00:00:00.000Z",
-        "Close": 129.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-03T00:00:00.000Z",
-        "Close": 129.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-04T00:00:00.000Z",
-        "Close": 128.539993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-05T00:00:00.000Z",
-        "Close": 126.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-06T00:00:00.000Z",
-        "Close": 126.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-09T00:00:00.000Z",
-        "Close": 127.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-10T00:00:00.000Z",
-        "Close": 124.510002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-11T00:00:00.000Z",
-        "Close": 122.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-12T00:00:00.000Z",
-        "Close": 124.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-13T00:00:00.000Z",
-        "Close": 123.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-16T00:00:00.000Z",
-        "Close": 124.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-17T00:00:00.000Z",
-        "Close": 127.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-18T00:00:00.000Z",
-        "Close": 128.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-19T00:00:00.000Z",
-        "Close": 127.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-20T00:00:00.000Z",
-        "Close": 125.900002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-23T00:00:00.000Z",
-        "Close": 127.209999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-24T00:00:00.000Z",
-        "Close": 126.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-25T00:00:00.000Z",
-        "Close": 123.379997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-26T00:00:00.000Z",
-        "Close": 124.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-27T00:00:00.000Z",
-        "Close": 123.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-30T00:00:00.000Z",
-        "Close": 126.370003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-03-31T00:00:00.000Z",
-        "Close": 124.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-01T00:00:00.000Z",
-        "Close": 124.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-02T00:00:00.000Z",
-        "Close": 125.32
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-06T00:00:00.000Z",
-        "Close": 127.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-07T00:00:00.000Z",
-        "Close": 126.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-08T00:00:00.000Z",
-        "Close": 125.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-09T00:00:00.000Z",
-        "Close": 126.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-10T00:00:00.000Z",
-        "Close": 127.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-13T00:00:00.000Z",
-        "Close": 126.849998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-14T00:00:00.000Z",
-        "Close": 126.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-15T00:00:00.000Z",
-        "Close": 126.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-16T00:00:00.000Z",
-        "Close": 126.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-17T00:00:00.000Z",
-        "Close": 124.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-20T00:00:00.000Z",
-        "Close": 127.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-21T00:00:00.000Z",
-        "Close": 126.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-22T00:00:00.000Z",
-        "Close": 128.619995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-23T00:00:00.000Z",
-        "Close": 129.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-24T00:00:00.000Z",
-        "Close": 130.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-27T00:00:00.000Z",
-        "Close": 132.649994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-28T00:00:00.000Z",
-        "Close": 130.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-29T00:00:00.000Z",
-        "Close": 128.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-04-30T00:00:00.000Z",
-        "Close": 125.150002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-01T00:00:00.000Z",
-        "Close": 128.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-04T00:00:00.000Z",
-        "Close": 128.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-05T00:00:00.000Z",
-        "Close": 125.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-06T00:00:00.000Z",
-        "Close": 125.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-07T00:00:00.000Z",
-        "Close": 125.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-08T00:00:00.000Z",
-        "Close": 127.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-11T00:00:00.000Z",
-        "Close": 126.32
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-12T00:00:00.000Z",
-        "Close": 125.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-13T00:00:00.000Z",
-        "Close": 126.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-14T00:00:00.000Z",
-        "Close": 128.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-15T00:00:00.000Z",
-        "Close": 128.770004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-18T00:00:00.000Z",
-        "Close": 130.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-19T00:00:00.000Z",
-        "Close": 130.070007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-20T00:00:00.000Z",
-        "Close": 130.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-21T00:00:00.000Z",
-        "Close": 131.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-22T00:00:00.000Z",
-        "Close": 132.539993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-26T00:00:00.000Z",
-        "Close": 129.619995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-27T00:00:00.000Z",
-        "Close": 132.039993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-28T00:00:00.000Z",
-        "Close": 131.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-05-29T00:00:00.000Z",
-        "Close": 130.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-01T00:00:00.000Z",
-        "Close": 130.539993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-02T00:00:00.000Z",
-        "Close": 129.960007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-03T00:00:00.000Z",
-        "Close": 130.119995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-04T00:00:00.000Z",
-        "Close": 129.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-05T00:00:00.000Z",
-        "Close": 128.649994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-08T00:00:00.000Z",
-        "Close": 127.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-09T00:00:00.000Z",
-        "Close": 127.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-10T00:00:00.000Z",
-        "Close": 128.880005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-11T00:00:00.000Z",
-        "Close": 128.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-12T00:00:00.000Z",
-        "Close": 127.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-15T00:00:00.000Z",
-        "Close": 126.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-16T00:00:00.000Z",
-        "Close": 127.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-17T00:00:00.000Z",
-        "Close": 127.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-18T00:00:00.000Z",
-        "Close": 127.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-19T00:00:00.000Z",
-        "Close": 126.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-22T00:00:00.000Z",
-        "Close": 127.610001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-23T00:00:00.000Z",
-        "Close": 127.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-24T00:00:00.000Z",
-        "Close": 128.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-25T00:00:00.000Z",
-        "Close": 127.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-26T00:00:00.000Z",
-        "Close": 126.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-29T00:00:00.000Z",
-        "Close": 124.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-06-30T00:00:00.000Z",
-        "Close": 125.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-01T00:00:00.000Z",
-        "Close": 126.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-02T00:00:00.000Z",
-        "Close": 126.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-06T00:00:00.000Z",
-        "Close": 126
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-07T00:00:00.000Z",
-        "Close": 125.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-08T00:00:00.000Z",
-        "Close": 122.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-09T00:00:00.000Z",
-        "Close": 120.07
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-10T00:00:00.000Z",
-        "Close": 123.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-13T00:00:00.000Z",
-        "Close": 125.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-14T00:00:00.000Z",
-        "Close": 125.610001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-15T00:00:00.000Z",
-        "Close": 126.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-16T00:00:00.000Z",
-        "Close": 128.509995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-17T00:00:00.000Z",
-        "Close": 129.619995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-20T00:00:00.000Z",
-        "Close": 132.070007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-21T00:00:00.000Z",
-        "Close": 130.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-22T00:00:00.000Z",
-        "Close": 125.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-23T00:00:00.000Z",
-        "Close": 125.160004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-24T00:00:00.000Z",
-        "Close": 124.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-27T00:00:00.000Z",
-        "Close": 122.769997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-28T00:00:00.000Z",
-        "Close": 123.379997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-29T00:00:00.000Z",
-        "Close": 122.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-30T00:00:00.000Z",
-        "Close": 122.370003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-07-31T00:00:00.000Z",
-        "Close": 121.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-03T00:00:00.000Z",
-        "Close": 118.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-04T00:00:00.000Z",
-        "Close": 114.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-05T00:00:00.000Z",
-        "Close": 115.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-06T00:00:00.000Z",
-        "Close": 115.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-07T00:00:00.000Z",
-        "Close": 115.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-10T00:00:00.000Z",
-        "Close": 119.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-11T00:00:00.000Z",
-        "Close": 113.489998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-12T00:00:00.000Z",
-        "Close": 115.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-13T00:00:00.000Z",
-        "Close": 115.150002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-14T00:00:00.000Z",
-        "Close": 115.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-17T00:00:00.000Z",
-        "Close": 117.160004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-18T00:00:00.000Z",
-        "Close": 116.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-19T00:00:00.000Z",
-        "Close": 115.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-20T00:00:00.000Z",
-        "Close": 112.650002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-21T00:00:00.000Z",
-        "Close": 105.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-24T00:00:00.000Z",
-        "Close": 103.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-25T00:00:00.000Z",
-        "Close": 103.739998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-26T00:00:00.000Z",
-        "Close": 109.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-27T00:00:00.000Z",
-        "Close": 112.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-28T00:00:00.000Z",
-        "Close": 113.290001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-08-31T00:00:00.000Z",
-        "Close": 112.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-01T00:00:00.000Z",
-        "Close": 107.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-02T00:00:00.000Z",
-        "Close": 112.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-03T00:00:00.000Z",
-        "Close": 110.370003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-04T00:00:00.000Z",
-        "Close": 109.269997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-08T00:00:00.000Z",
-        "Close": 112.309998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-09T00:00:00.000Z",
-        "Close": 110.150002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-10T00:00:00.000Z",
-        "Close": 112.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-11T00:00:00.000Z",
-        "Close": 114.209999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-14T00:00:00.000Z",
-        "Close": 115.309998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-15T00:00:00.000Z",
-        "Close": 116.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-16T00:00:00.000Z",
-        "Close": 116.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-17T00:00:00.000Z",
-        "Close": 113.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-18T00:00:00.000Z",
-        "Close": 113.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-21T00:00:00.000Z",
-        "Close": 115.209999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-22T00:00:00.000Z",
-        "Close": 113.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-23T00:00:00.000Z",
-        "Close": 114.32
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-24T00:00:00.000Z",
-        "Close": 115
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-25T00:00:00.000Z",
-        "Close": 114.709999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-28T00:00:00.000Z",
-        "Close": 112.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-29T00:00:00.000Z",
-        "Close": 109.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-09-30T00:00:00.000Z",
-        "Close": 110.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-01T00:00:00.000Z",
-        "Close": 109.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-02T00:00:00.000Z",
-        "Close": 110.379997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-05T00:00:00.000Z",
-        "Close": 110.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-06T00:00:00.000Z",
-        "Close": 111.309998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-07T00:00:00.000Z",
-        "Close": 110.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-08T00:00:00.000Z",
-        "Close": 109.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-09T00:00:00.000Z",
-        "Close": 112.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-12T00:00:00.000Z",
-        "Close": 111.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-13T00:00:00.000Z",
-        "Close": 111.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-14T00:00:00.000Z",
-        "Close": 110.209999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-15T00:00:00.000Z",
-        "Close": 111.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-16T00:00:00.000Z",
-        "Close": 111.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-19T00:00:00.000Z",
-        "Close": 111.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-20T00:00:00.000Z",
-        "Close": 113.769997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-21T00:00:00.000Z",
-        "Close": 113.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-22T00:00:00.000Z",
-        "Close": 115.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-23T00:00:00.000Z",
-        "Close": 119.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-26T00:00:00.000Z",
-        "Close": 115.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-27T00:00:00.000Z",
-        "Close": 114.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-28T00:00:00.000Z",
-        "Close": 119.269997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-29T00:00:00.000Z",
-        "Close": 120.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-10-30T00:00:00.000Z",
-        "Close": 119.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-02T00:00:00.000Z",
-        "Close": 121.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-03T00:00:00.000Z",
-        "Close": 122.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-04T00:00:00.000Z",
-        "Close": 122
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-05T00:00:00.000Z",
-        "Close": 120.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-06T00:00:00.000Z",
-        "Close": 121.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-09T00:00:00.000Z",
-        "Close": 120.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-10T00:00:00.000Z",
-        "Close": 116.769997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-11T00:00:00.000Z",
-        "Close": 116.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-12T00:00:00.000Z",
-        "Close": 115.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-13T00:00:00.000Z",
-        "Close": 112.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-16T00:00:00.000Z",
-        "Close": 114.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-17T00:00:00.000Z",
-        "Close": 113.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-18T00:00:00.000Z",
-        "Close": 117.290001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-19T00:00:00.000Z",
-        "Close": 118.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-20T00:00:00.000Z",
-        "Close": 119.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-23T00:00:00.000Z",
-        "Close": 117.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-24T00:00:00.000Z",
-        "Close": 118.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-25T00:00:00.000Z",
-        "Close": 118.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-27T00:00:00.000Z",
-        "Close": 117.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-11-30T00:00:00.000Z",
-        "Close": 118.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-01T00:00:00.000Z",
-        "Close": 117.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-02T00:00:00.000Z",
-        "Close": 116.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-03T00:00:00.000Z",
-        "Close": 115.199997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-04T00:00:00.000Z",
-        "Close": 119.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-07T00:00:00.000Z",
-        "Close": 118.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-08T00:00:00.000Z",
-        "Close": 118.230003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-09T00:00:00.000Z",
-        "Close": 115.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-10T00:00:00.000Z",
-        "Close": 116.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-11T00:00:00.000Z",
-        "Close": 113.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-14T00:00:00.000Z",
-        "Close": 112.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-15T00:00:00.000Z",
-        "Close": 110.489998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-16T00:00:00.000Z",
-        "Close": 111.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-17T00:00:00.000Z",
-        "Close": 108.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-18T00:00:00.000Z",
-        "Close": 106.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-21T00:00:00.000Z",
-        "Close": 107.330002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-22T00:00:00.000Z",
-        "Close": 107.230003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-23T00:00:00.000Z",
-        "Close": 108.610001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-24T00:00:00.000Z",
-        "Close": 108.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-28T00:00:00.000Z",
-        "Close": 106.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-29T00:00:00.000Z",
-        "Close": 108.739998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-30T00:00:00.000Z",
-        "Close": 107.32
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2015-12-31T00:00:00.000Z",
-        "Close": 105.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-04T00:00:00.000Z",
-        "Close": 105.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-05T00:00:00.000Z",
-        "Close": 102.709999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-06T00:00:00.000Z",
-        "Close": 100.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-07T00:00:00.000Z",
-        "Close": 96.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-08T00:00:00.000Z",
-        "Close": 96.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-11T00:00:00.000Z",
-        "Close": 98.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-12T00:00:00.000Z",
-        "Close": 99.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-13T00:00:00.000Z",
-        "Close": 97.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-14T00:00:00.000Z",
-        "Close": 99.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-15T00:00:00.000Z",
-        "Close": 97.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-19T00:00:00.000Z",
-        "Close": 96.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-20T00:00:00.000Z",
-        "Close": 96.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-21T00:00:00.000Z",
-        "Close": 96.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-22T00:00:00.000Z",
-        "Close": 101.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-25T00:00:00.000Z",
-        "Close": 99.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-26T00:00:00.000Z",
-        "Close": 99.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-27T00:00:00.000Z",
-        "Close": 93.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-28T00:00:00.000Z",
-        "Close": 94.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-01-29T00:00:00.000Z",
-        "Close": 97.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-01T00:00:00.000Z",
-        "Close": 96.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-02T00:00:00.000Z",
-        "Close": 94.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-03T00:00:00.000Z",
-        "Close": 96.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-04T00:00:00.000Z",
-        "Close": 96.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-05T00:00:00.000Z",
-        "Close": 94.019997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-08T00:00:00.000Z",
-        "Close": 95.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-09T00:00:00.000Z",
-        "Close": 94.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-10T00:00:00.000Z",
-        "Close": 94.269997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-11T00:00:00.000Z",
-        "Close": 93.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-12T00:00:00.000Z",
-        "Close": 93.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-16T00:00:00.000Z",
-        "Close": 96.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-17T00:00:00.000Z",
-        "Close": 98.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-18T00:00:00.000Z",
-        "Close": 96.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-19T00:00:00.000Z",
-        "Close": 96.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-22T00:00:00.000Z",
-        "Close": 96.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-23T00:00:00.000Z",
-        "Close": 94.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-24T00:00:00.000Z",
-        "Close": 96.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-25T00:00:00.000Z",
-        "Close": 96.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-26T00:00:00.000Z",
-        "Close": 96.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-02-29T00:00:00.000Z",
-        "Close": 96.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-01T00:00:00.000Z",
-        "Close": 100.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-02T00:00:00.000Z",
-        "Close": 100.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-03T00:00:00.000Z",
-        "Close": 101.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-04T00:00:00.000Z",
-        "Close": 103.010002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-07T00:00:00.000Z",
-        "Close": 101.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-08T00:00:00.000Z",
-        "Close": 101.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-09T00:00:00.000Z",
-        "Close": 101.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-10T00:00:00.000Z",
-        "Close": 101.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-11T00:00:00.000Z",
-        "Close": 102.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-14T00:00:00.000Z",
-        "Close": 102.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-15T00:00:00.000Z",
-        "Close": 104.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-16T00:00:00.000Z",
-        "Close": 105.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-17T00:00:00.000Z",
-        "Close": 105.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-18T00:00:00.000Z",
-        "Close": 105.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-21T00:00:00.000Z",
-        "Close": 105.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-22T00:00:00.000Z",
-        "Close": 106.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-23T00:00:00.000Z",
-        "Close": 106.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-24T00:00:00.000Z",
-        "Close": 105.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-28T00:00:00.000Z",
-        "Close": 105.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-29T00:00:00.000Z",
-        "Close": 107.68
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-30T00:00:00.000Z",
-        "Close": 109.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-03-31T00:00:00.000Z",
-        "Close": 108.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-01T00:00:00.000Z",
-        "Close": 109.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-04T00:00:00.000Z",
-        "Close": 111.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-05T00:00:00.000Z",
-        "Close": 109.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-06T00:00:00.000Z",
-        "Close": 110.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-07T00:00:00.000Z",
-        "Close": 108.540001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-08T00:00:00.000Z",
-        "Close": 108.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-11T00:00:00.000Z",
-        "Close": 109.019997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-12T00:00:00.000Z",
-        "Close": 110.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-13T00:00:00.000Z",
-        "Close": 112.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-14T00:00:00.000Z",
-        "Close": 112.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-15T00:00:00.000Z",
-        "Close": 109.849998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-18T00:00:00.000Z",
-        "Close": 107.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-19T00:00:00.000Z",
-        "Close": 106.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-20T00:00:00.000Z",
-        "Close": 107.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-21T00:00:00.000Z",
-        "Close": 105.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-22T00:00:00.000Z",
-        "Close": 105.68
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-25T00:00:00.000Z",
-        "Close": 105.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-26T00:00:00.000Z",
-        "Close": 104.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-27T00:00:00.000Z",
-        "Close": 97.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-28T00:00:00.000Z",
-        "Close": 94.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-04-29T00:00:00.000Z",
-        "Close": 93.739998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-02T00:00:00.000Z",
-        "Close": 93.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-03T00:00:00.000Z",
-        "Close": 95.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-04T00:00:00.000Z",
-        "Close": 94.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-05T00:00:00.000Z",
-        "Close": 93.239998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-06T00:00:00.000Z",
-        "Close": 92.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-09T00:00:00.000Z",
-        "Close": 92.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-10T00:00:00.000Z",
-        "Close": 93.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-11T00:00:00.000Z",
-        "Close": 92.510002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-12T00:00:00.000Z",
-        "Close": 90.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-13T00:00:00.000Z",
-        "Close": 90.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-16T00:00:00.000Z",
-        "Close": 93.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-17T00:00:00.000Z",
-        "Close": 93.489998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-18T00:00:00.000Z",
-        "Close": 94.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-19T00:00:00.000Z",
-        "Close": 94.199997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-20T00:00:00.000Z",
-        "Close": 95.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-23T00:00:00.000Z",
-        "Close": 96.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-24T00:00:00.000Z",
-        "Close": 97.900002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-25T00:00:00.000Z",
-        "Close": 99.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-26T00:00:00.000Z",
-        "Close": 100.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-27T00:00:00.000Z",
-        "Close": 100.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-05-31T00:00:00.000Z",
-        "Close": 99.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-01T00:00:00.000Z",
-        "Close": 98.459999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-02T00:00:00.000Z",
-        "Close": 97.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-03T00:00:00.000Z",
-        "Close": 97.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-06T00:00:00.000Z",
-        "Close": 98.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-07T00:00:00.000Z",
-        "Close": 99.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-08T00:00:00.000Z",
-        "Close": 98.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-09T00:00:00.000Z",
-        "Close": 99.650002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-10T00:00:00.000Z",
-        "Close": 98.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-13T00:00:00.000Z",
-        "Close": 97.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-14T00:00:00.000Z",
-        "Close": 97.459999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-15T00:00:00.000Z",
-        "Close": 97.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-16T00:00:00.000Z",
-        "Close": 97.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-17T00:00:00.000Z",
-        "Close": 95.330002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-20T00:00:00.000Z",
-        "Close": 95.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-21T00:00:00.000Z",
-        "Close": 95.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-22T00:00:00.000Z",
-        "Close": 95.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-23T00:00:00.000Z",
-        "Close": 96.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-24T00:00:00.000Z",
-        "Close": 93.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-27T00:00:00.000Z",
-        "Close": 92.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-28T00:00:00.000Z",
-        "Close": 93.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-29T00:00:00.000Z",
-        "Close": 94.400002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-06-30T00:00:00.000Z",
-        "Close": 95.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-01T00:00:00.000Z",
-        "Close": 95.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-05T00:00:00.000Z",
-        "Close": 94.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-06T00:00:00.000Z",
-        "Close": 95.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-07T00:00:00.000Z",
-        "Close": 95.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-08T00:00:00.000Z",
-        "Close": 96.68
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-11T00:00:00.000Z",
-        "Close": 96.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-12T00:00:00.000Z",
-        "Close": 97.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-13T00:00:00.000Z",
-        "Close": 96.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-14T00:00:00.000Z",
-        "Close": 98.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-15T00:00:00.000Z",
-        "Close": 98.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-18T00:00:00.000Z",
-        "Close": 99.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-19T00:00:00.000Z",
-        "Close": 99.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-20T00:00:00.000Z",
-        "Close": 99.959999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-21T00:00:00.000Z",
-        "Close": 99.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-22T00:00:00.000Z",
-        "Close": 98.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-25T00:00:00.000Z",
-        "Close": 97.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-26T00:00:00.000Z",
-        "Close": 96.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-27T00:00:00.000Z",
-        "Close": 102.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-28T00:00:00.000Z",
-        "Close": 104.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-07-29T00:00:00.000Z",
-        "Close": 104.209999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-01T00:00:00.000Z",
-        "Close": 106.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-02T00:00:00.000Z",
-        "Close": 104.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-03T00:00:00.000Z",
-        "Close": 105.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-04T00:00:00.000Z",
-        "Close": 105.870003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-05T00:00:00.000Z",
-        "Close": 107.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-08T00:00:00.000Z",
-        "Close": 108.370003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-09T00:00:00.000Z",
-        "Close": 108.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-10T00:00:00.000Z",
-        "Close": 108
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-11T00:00:00.000Z",
-        "Close": 107.93
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-12T00:00:00.000Z",
-        "Close": 108.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-15T00:00:00.000Z",
-        "Close": 109.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-16T00:00:00.000Z",
-        "Close": 109.379997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-17T00:00:00.000Z",
-        "Close": 109.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-18T00:00:00.000Z",
-        "Close": 109.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-19T00:00:00.000Z",
-        "Close": 109.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-22T00:00:00.000Z",
-        "Close": 108.510002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-23T00:00:00.000Z",
-        "Close": 108.849998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-24T00:00:00.000Z",
-        "Close": 108.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-25T00:00:00.000Z",
-        "Close": 107.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-26T00:00:00.000Z",
-        "Close": 106.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-29T00:00:00.000Z",
-        "Close": 106.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-30T00:00:00.000Z",
-        "Close": 106
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-08-31T00:00:00.000Z",
-        "Close": 106.099998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-01T00:00:00.000Z",
-        "Close": 106.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-02T00:00:00.000Z",
-        "Close": 107.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-06T00:00:00.000Z",
-        "Close": 107.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-07T00:00:00.000Z",
-        "Close": 108.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-08T00:00:00.000Z",
-        "Close": 105.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-09T00:00:00.000Z",
-        "Close": 103.129997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-12T00:00:00.000Z",
-        "Close": 105.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-13T00:00:00.000Z",
-        "Close": 107.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-14T00:00:00.000Z",
-        "Close": 111.769997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-15T00:00:00.000Z",
-        "Close": 115.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-16T00:00:00.000Z",
-        "Close": 114.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-19T00:00:00.000Z",
-        "Close": 113.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-20T00:00:00.000Z",
-        "Close": 113.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-21T00:00:00.000Z",
-        "Close": 113.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-22T00:00:00.000Z",
-        "Close": 114.620003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-23T00:00:00.000Z",
-        "Close": 112.709999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-26T00:00:00.000Z",
-        "Close": 112.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-27T00:00:00.000Z",
-        "Close": 113.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-28T00:00:00.000Z",
-        "Close": 113.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-29T00:00:00.000Z",
-        "Close": 112.18
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-09-30T00:00:00.000Z",
-        "Close": 113.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-03T00:00:00.000Z",
-        "Close": 112.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-04T00:00:00.000Z",
-        "Close": 113
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-05T00:00:00.000Z",
-        "Close": 113.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-06T00:00:00.000Z",
-        "Close": 113.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-07T00:00:00.000Z",
-        "Close": 114.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-10T00:00:00.000Z",
-        "Close": 116.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-11T00:00:00.000Z",
-        "Close": 116.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-12T00:00:00.000Z",
-        "Close": 117.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-13T00:00:00.000Z",
-        "Close": 116.980003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-14T00:00:00.000Z",
-        "Close": 117.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-17T00:00:00.000Z",
-        "Close": 117.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-18T00:00:00.000Z",
-        "Close": 117.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-19T00:00:00.000Z",
-        "Close": 117.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-20T00:00:00.000Z",
-        "Close": 117.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-21T00:00:00.000Z",
-        "Close": 116.599998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-24T00:00:00.000Z",
-        "Close": 117.650002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-25T00:00:00.000Z",
-        "Close": 118.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-26T00:00:00.000Z",
-        "Close": 115.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-27T00:00:00.000Z",
-        "Close": 114.480003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-28T00:00:00.000Z",
-        "Close": 113.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-10-31T00:00:00.000Z",
-        "Close": 113.540001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-01T00:00:00.000Z",
-        "Close": 111.489998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-02T00:00:00.000Z",
-        "Close": 111.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-03T00:00:00.000Z",
-        "Close": 109.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-04T00:00:00.000Z",
-        "Close": 108.839996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-07T00:00:00.000Z",
-        "Close": 110.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-08T00:00:00.000Z",
-        "Close": 111.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-09T00:00:00.000Z",
-        "Close": 110.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-10T00:00:00.000Z",
-        "Close": 107.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-11T00:00:00.000Z",
-        "Close": 108.43
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-14T00:00:00.000Z",
-        "Close": 105.709999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-15T00:00:00.000Z",
-        "Close": 107.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-16T00:00:00.000Z",
-        "Close": 109.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-17T00:00:00.000Z",
-        "Close": 109.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-18T00:00:00.000Z",
-        "Close": 110.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-21T00:00:00.000Z",
-        "Close": 111.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-22T00:00:00.000Z",
-        "Close": 111.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-23T00:00:00.000Z",
-        "Close": 111.230003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-25T00:00:00.000Z",
-        "Close": 111.790001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-28T00:00:00.000Z",
-        "Close": 111.57
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-29T00:00:00.000Z",
-        "Close": 111.459999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-11-30T00:00:00.000Z",
-        "Close": 110.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-01T00:00:00.000Z",
-        "Close": 109.489998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-02T00:00:00.000Z",
-        "Close": 109.900002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-05T00:00:00.000Z",
-        "Close": 109.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-06T00:00:00.000Z",
-        "Close": 109.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-07T00:00:00.000Z",
-        "Close": 111.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-08T00:00:00.000Z",
-        "Close": 112.120003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-09T00:00:00.000Z",
-        "Close": 113.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-12T00:00:00.000Z",
-        "Close": 113.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-13T00:00:00.000Z",
-        "Close": 115.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-14T00:00:00.000Z",
-        "Close": 115.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-15T00:00:00.000Z",
-        "Close": 115.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-16T00:00:00.000Z",
-        "Close": 115.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-19T00:00:00.000Z",
-        "Close": 116.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-20T00:00:00.000Z",
-        "Close": 116.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-21T00:00:00.000Z",
-        "Close": 117.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-22T00:00:00.000Z",
-        "Close": 116.290001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-23T00:00:00.000Z",
-        "Close": 116.519997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-27T00:00:00.000Z",
-        "Close": 117.260002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-28T00:00:00.000Z",
-        "Close": 116.760002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-29T00:00:00.000Z",
-        "Close": 116.730003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2016-12-30T00:00:00.000Z",
-        "Close": 115.82
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-03T00:00:00.000Z",
-        "Close": 116.150002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-04T00:00:00.000Z",
-        "Close": 116.019997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-05T00:00:00.000Z",
-        "Close": 116.610001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-06T00:00:00.000Z",
-        "Close": 117.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-09T00:00:00.000Z",
-        "Close": 118.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-10T00:00:00.000Z",
-        "Close": 119.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-11T00:00:00.000Z",
-        "Close": 119.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-12T00:00:00.000Z",
-        "Close": 119.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-13T00:00:00.000Z",
-        "Close": 119.040001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-17T00:00:00.000Z",
-        "Close": 120
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-18T00:00:00.000Z",
-        "Close": 119.989998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-19T00:00:00.000Z",
-        "Close": 119.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-20T00:00:00.000Z",
-        "Close": 120
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-23T00:00:00.000Z",
-        "Close": 120.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-24T00:00:00.000Z",
-        "Close": 119.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-25T00:00:00.000Z",
-        "Close": 121.879997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-26T00:00:00.000Z",
-        "Close": 121.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-27T00:00:00.000Z",
-        "Close": 121.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-30T00:00:00.000Z",
-        "Close": 121.629997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-01-31T00:00:00.000Z",
-        "Close": 121.349998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-01T00:00:00.000Z",
-        "Close": 128.75
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-02T00:00:00.000Z",
-        "Close": 128.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-03T00:00:00.000Z",
-        "Close": 129.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-06T00:00:00.000Z",
-        "Close": 130.289993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-07T00:00:00.000Z",
-        "Close": 131.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-08T00:00:00.000Z",
-        "Close": 132.039993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-09T00:00:00.000Z",
-        "Close": 132.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-10T00:00:00.000Z",
-        "Close": 132.119995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-13T00:00:00.000Z",
-        "Close": 133.289993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-14T00:00:00.000Z",
-        "Close": 135.020004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-15T00:00:00.000Z",
-        "Close": 135.509995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-16T00:00:00.000Z",
-        "Close": 135.350006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-17T00:00:00.000Z",
-        "Close": 135.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-21T00:00:00.000Z",
-        "Close": 136.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-22T00:00:00.000Z",
-        "Close": 137.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-23T00:00:00.000Z",
-        "Close": 136.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-24T00:00:00.000Z",
-        "Close": 136.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-27T00:00:00.000Z",
-        "Close": 136.929993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-02-28T00:00:00.000Z",
-        "Close": 136.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-01T00:00:00.000Z",
-        "Close": 139.789993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-02T00:00:00.000Z",
-        "Close": 138.960007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-03T00:00:00.000Z",
-        "Close": 139.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-06T00:00:00.000Z",
-        "Close": 139.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-07T00:00:00.000Z",
-        "Close": 139.520004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-08T00:00:00.000Z",
-        "Close": 139
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-09T00:00:00.000Z",
-        "Close": 138.679993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-10T00:00:00.000Z",
-        "Close": 139.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-13T00:00:00.000Z",
-        "Close": 139.199997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-14T00:00:00.000Z",
-        "Close": 138.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-15T00:00:00.000Z",
-        "Close": 140.460007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-16T00:00:00.000Z",
-        "Close": 140.690002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-17T00:00:00.000Z",
-        "Close": 139.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-20T00:00:00.000Z",
-        "Close": 141.460007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-21T00:00:00.000Z",
-        "Close": 139.839996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-22T00:00:00.000Z",
-        "Close": 141.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-23T00:00:00.000Z",
-        "Close": 140.919998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-24T00:00:00.000Z",
-        "Close": 140.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-27T00:00:00.000Z",
-        "Close": 140.880005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-28T00:00:00.000Z",
-        "Close": 143.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-29T00:00:00.000Z",
-        "Close": 144.119995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-30T00:00:00.000Z",
-        "Close": 143.929993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-03-31T00:00:00.000Z",
-        "Close": 143.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-03T00:00:00.000Z",
-        "Close": 143.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-04T00:00:00.000Z",
-        "Close": 144.770004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-05T00:00:00.000Z",
-        "Close": 144.020004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-06T00:00:00.000Z",
-        "Close": 143.660004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-07T00:00:00.000Z",
-        "Close": 143.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-10T00:00:00.000Z",
-        "Close": 143.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-11T00:00:00.000Z",
-        "Close": 141.630005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-12T00:00:00.000Z",
-        "Close": 141.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-13T00:00:00.000Z",
-        "Close": 141.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-17T00:00:00.000Z",
-        "Close": 141.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-18T00:00:00.000Z",
-        "Close": 141.199997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-19T00:00:00.000Z",
-        "Close": 140.679993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-20T00:00:00.000Z",
-        "Close": 142.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-21T00:00:00.000Z",
-        "Close": 142.270004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-24T00:00:00.000Z",
-        "Close": 143.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-25T00:00:00.000Z",
-        "Close": 144.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-26T00:00:00.000Z",
-        "Close": 143.679993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-27T00:00:00.000Z",
-        "Close": 143.789993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-04-28T00:00:00.000Z",
-        "Close": 143.649994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-01T00:00:00.000Z",
-        "Close": 146.580002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-02T00:00:00.000Z",
-        "Close": 147.509995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-03T00:00:00.000Z",
-        "Close": 147.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-04T00:00:00.000Z",
-        "Close": 146.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-05T00:00:00.000Z",
-        "Close": 148.960007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-08T00:00:00.000Z",
-        "Close": 153.009995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-09T00:00:00.000Z",
-        "Close": 153.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-10T00:00:00.000Z",
-        "Close": 153.259995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-11T00:00:00.000Z",
-        "Close": 153.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-12T00:00:00.000Z",
-        "Close": 156.100006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-15T00:00:00.000Z",
-        "Close": 155.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-16T00:00:00.000Z",
-        "Close": 155.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-17T00:00:00.000Z",
-        "Close": 150.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-18T00:00:00.000Z",
-        "Close": 152.539993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-19T00:00:00.000Z",
-        "Close": 153.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-22T00:00:00.000Z",
-        "Close": 153.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-23T00:00:00.000Z",
-        "Close": 153.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-24T00:00:00.000Z",
-        "Close": 153.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-25T00:00:00.000Z",
-        "Close": 153.869995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-26T00:00:00.000Z",
-        "Close": 153.610001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-30T00:00:00.000Z",
-        "Close": 153.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-05-31T00:00:00.000Z",
-        "Close": 152.759995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-01T00:00:00.000Z",
-        "Close": 153.179993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-02T00:00:00.000Z",
-        "Close": 155.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-05T00:00:00.000Z",
-        "Close": 153.929993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-06T00:00:00.000Z",
-        "Close": 154.449997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-07T00:00:00.000Z",
-        "Close": 155.369995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-08T00:00:00.000Z",
-        "Close": 154.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-09T00:00:00.000Z",
-        "Close": 148.979996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-12T00:00:00.000Z",
-        "Close": 145.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-13T00:00:00.000Z",
-        "Close": 146.589996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-14T00:00:00.000Z",
-        "Close": 145.160004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-15T00:00:00.000Z",
-        "Close": 144.289993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-16T00:00:00.000Z",
-        "Close": 142.270004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-19T00:00:00.000Z",
-        "Close": 146.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-20T00:00:00.000Z",
-        "Close": 145.009995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-21T00:00:00.000Z",
-        "Close": 145.869995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-22T00:00:00.000Z",
-        "Close": 145.630005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-23T00:00:00.000Z",
-        "Close": 146.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-26T00:00:00.000Z",
-        "Close": 145.820007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-27T00:00:00.000Z",
-        "Close": 143.729996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-28T00:00:00.000Z",
-        "Close": 145.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-29T00:00:00.000Z",
-        "Close": 143.679993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-06-30T00:00:00.000Z",
-        "Close": 144.020004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-03T00:00:00.000Z",
-        "Close": 143.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-05T00:00:00.000Z",
-        "Close": 144.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-06T00:00:00.000Z",
-        "Close": 142.729996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-07T00:00:00.000Z",
-        "Close": 144.179993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-10T00:00:00.000Z",
-        "Close": 145.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-11T00:00:00.000Z",
-        "Close": 145.529999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-12T00:00:00.000Z",
-        "Close": 145.740005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-13T00:00:00.000Z",
-        "Close": 147.770004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-14T00:00:00.000Z",
-        "Close": 149.039993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-17T00:00:00.000Z",
-        "Close": 149.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-18T00:00:00.000Z",
-        "Close": 150.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-19T00:00:00.000Z",
-        "Close": 151.020004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-20T00:00:00.000Z",
-        "Close": 150.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-21T00:00:00.000Z",
-        "Close": 150.270004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-24T00:00:00.000Z",
-        "Close": 152.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-25T00:00:00.000Z",
-        "Close": 152.740005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-26T00:00:00.000Z",
-        "Close": 153.460007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-27T00:00:00.000Z",
-        "Close": 150.559998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-28T00:00:00.000Z",
-        "Close": 149.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-07-31T00:00:00.000Z",
-        "Close": 148.729996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-01T00:00:00.000Z",
-        "Close": 150.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-02T00:00:00.000Z",
-        "Close": 157.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-03T00:00:00.000Z",
-        "Close": 155.570007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-04T00:00:00.000Z",
-        "Close": 156.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-07T00:00:00.000Z",
-        "Close": 158.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-08T00:00:00.000Z",
-        "Close": 160.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-09T00:00:00.000Z",
-        "Close": 161.059998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-10T00:00:00.000Z",
-        "Close": 155.320007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-11T00:00:00.000Z",
-        "Close": 157.479996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-14T00:00:00.000Z",
-        "Close": 159.850006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-15T00:00:00.000Z",
-        "Close": 161.600006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-16T00:00:00.000Z",
-        "Close": 160.949997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-17T00:00:00.000Z",
-        "Close": 157.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-18T00:00:00.000Z",
-        "Close": 157.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-21T00:00:00.000Z",
-        "Close": 157.210007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-22T00:00:00.000Z",
-        "Close": 159.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-23T00:00:00.000Z",
-        "Close": 159.979996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-24T00:00:00.000Z",
-        "Close": 159.270004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-25T00:00:00.000Z",
-        "Close": 159.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-28T00:00:00.000Z",
-        "Close": 161.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-29T00:00:00.000Z",
-        "Close": 162.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-30T00:00:00.000Z",
-        "Close": 163.350006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-08-31T00:00:00.000Z",
-        "Close": 164
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-01T00:00:00.000Z",
-        "Close": 164.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-05T00:00:00.000Z",
-        "Close": 162.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-06T00:00:00.000Z",
-        "Close": 161.910004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-07T00:00:00.000Z",
-        "Close": 161.259995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-08T00:00:00.000Z",
-        "Close": 158.630005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-11T00:00:00.000Z",
-        "Close": 161.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-12T00:00:00.000Z",
-        "Close": 160.860001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-13T00:00:00.000Z",
-        "Close": 159.649994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-14T00:00:00.000Z",
-        "Close": 158.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-15T00:00:00.000Z",
-        "Close": 159.880005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-18T00:00:00.000Z",
-        "Close": 158.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-19T00:00:00.000Z",
-        "Close": 158.729996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-20T00:00:00.000Z",
-        "Close": 156.070007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-21T00:00:00.000Z",
-        "Close": 153.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-22T00:00:00.000Z",
-        "Close": 151.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-25T00:00:00.000Z",
-        "Close": 150.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-26T00:00:00.000Z",
-        "Close": 153.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-27T00:00:00.000Z",
-        "Close": 154.229996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-28T00:00:00.000Z",
-        "Close": 153.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-09-29T00:00:00.000Z",
-        "Close": 154.119995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-02T00:00:00.000Z",
-        "Close": 153.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-03T00:00:00.000Z",
-        "Close": 154.479996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-04T00:00:00.000Z",
-        "Close": 153.479996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-05T00:00:00.000Z",
-        "Close": 155.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-06T00:00:00.000Z",
-        "Close": 155.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-09T00:00:00.000Z",
-        "Close": 155.839996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-10T00:00:00.000Z",
-        "Close": 155.899994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-11T00:00:00.000Z",
-        "Close": 156.550003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-12T00:00:00.000Z",
-        "Close": 156
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-13T00:00:00.000Z",
-        "Close": 156.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-16T00:00:00.000Z",
-        "Close": 159.880005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-17T00:00:00.000Z",
-        "Close": 160.470001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-18T00:00:00.000Z",
-        "Close": 159.759995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-19T00:00:00.000Z",
-        "Close": 155.979996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-20T00:00:00.000Z",
-        "Close": 156.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-23T00:00:00.000Z",
-        "Close": 156.169998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-24T00:00:00.000Z",
-        "Close": 157.100006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-25T00:00:00.000Z",
-        "Close": 156.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-26T00:00:00.000Z",
-        "Close": 157.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-27T00:00:00.000Z",
-        "Close": 163.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-30T00:00:00.000Z",
-        "Close": 166.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-10-31T00:00:00.000Z",
-        "Close": 169.039993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-01T00:00:00.000Z",
-        "Close": 166.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-02T00:00:00.000Z",
-        "Close": 168.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-03T00:00:00.000Z",
-        "Close": 172.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-06T00:00:00.000Z",
-        "Close": 174.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-07T00:00:00.000Z",
-        "Close": 174.809998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-08T00:00:00.000Z",
-        "Close": 176.240005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-09T00:00:00.000Z",
-        "Close": 175.880005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-10T00:00:00.000Z",
-        "Close": 174.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-13T00:00:00.000Z",
-        "Close": 173.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-14T00:00:00.000Z",
-        "Close": 171.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-15T00:00:00.000Z",
-        "Close": 169.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-16T00:00:00.000Z",
-        "Close": 171.100006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-17T00:00:00.000Z",
-        "Close": 170.149994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-20T00:00:00.000Z",
-        "Close": 169.979996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-21T00:00:00.000Z",
-        "Close": 173.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-22T00:00:00.000Z",
-        "Close": 174.960007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-24T00:00:00.000Z",
-        "Close": 174.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-27T00:00:00.000Z",
-        "Close": 174.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-28T00:00:00.000Z",
-        "Close": 173.070007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-29T00:00:00.000Z",
-        "Close": 169.479996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-11-30T00:00:00.000Z",
-        "Close": 171.850006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-01T00:00:00.000Z",
-        "Close": 171.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-04T00:00:00.000Z",
-        "Close": 169.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-05T00:00:00.000Z",
-        "Close": 169.639999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-06T00:00:00.000Z",
-        "Close": 169.009995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-07T00:00:00.000Z",
-        "Close": 169.320007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-08T00:00:00.000Z",
-        "Close": 169.369995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-11T00:00:00.000Z",
-        "Close": 172.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-12T00:00:00.000Z",
-        "Close": 171.699997
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-13T00:00:00.000Z",
-        "Close": 172.270004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-14T00:00:00.000Z",
-        "Close": 172.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-15T00:00:00.000Z",
-        "Close": 173.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-18T00:00:00.000Z",
-        "Close": 176.419998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-19T00:00:00.000Z",
-        "Close": 174.539993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-20T00:00:00.000Z",
-        "Close": 174.350006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-21T00:00:00.000Z",
-        "Close": 175.009995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-22T00:00:00.000Z",
-        "Close": 175.009995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-26T00:00:00.000Z",
-        "Close": 170.570007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-27T00:00:00.000Z",
-        "Close": 170.600006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-28T00:00:00.000Z",
-        "Close": 171.080002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2017-12-29T00:00:00.000Z",
-        "Close": 169.229996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-02T00:00:00.000Z",
-        "Close": 172.259995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-03T00:00:00.000Z",
-        "Close": 172.229996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-04T00:00:00.000Z",
-        "Close": 173.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-05T00:00:00.000Z",
-        "Close": 175
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-08T00:00:00.000Z",
-        "Close": 174.350006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-09T00:00:00.000Z",
-        "Close": 174.330002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-10T00:00:00.000Z",
-        "Close": 174.289993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-11T00:00:00.000Z",
-        "Close": 175.279999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-12T00:00:00.000Z",
-        "Close": 177.089996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-16T00:00:00.000Z",
-        "Close": 176.190002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-17T00:00:00.000Z",
-        "Close": 179.100006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-18T00:00:00.000Z",
-        "Close": 179.259995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-19T00:00:00.000Z",
-        "Close": 178.460007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-22T00:00:00.000Z",
-        "Close": 177
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-23T00:00:00.000Z",
-        "Close": 177.039993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-24T00:00:00.000Z",
-        "Close": 174.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-25T00:00:00.000Z",
-        "Close": 171.110001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-26T00:00:00.000Z",
-        "Close": 171.509995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-29T00:00:00.000Z",
-        "Close": 167.960007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-30T00:00:00.000Z",
-        "Close": 166.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-01-31T00:00:00.000Z",
-        "Close": 167.429993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-01T00:00:00.000Z",
-        "Close": 167.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-02T00:00:00.000Z",
-        "Close": 160.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-05T00:00:00.000Z",
-        "Close": 156.490005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-06T00:00:00.000Z",
-        "Close": 163.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-07T00:00:00.000Z",
-        "Close": 159.539993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-08T00:00:00.000Z",
-        "Close": 155.149994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-09T00:00:00.000Z",
-        "Close": 156.410004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-12T00:00:00.000Z",
-        "Close": 162.710007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-13T00:00:00.000Z",
-        "Close": 164.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-14T00:00:00.000Z",
-        "Close": 167.369995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-15T00:00:00.000Z",
-        "Close": 172.990005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-16T00:00:00.000Z",
-        "Close": 172.429993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-20T00:00:00.000Z",
-        "Close": 171.850006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-21T00:00:00.000Z",
-        "Close": 171.070007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-22T00:00:00.000Z",
-        "Close": 172.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-23T00:00:00.000Z",
-        "Close": 175.5
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-26T00:00:00.000Z",
-        "Close": 178.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-27T00:00:00.000Z",
-        "Close": 178.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-02-28T00:00:00.000Z",
-        "Close": 178.119995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-01T00:00:00.000Z",
-        "Close": 175
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-02T00:00:00.000Z",
-        "Close": 176.210007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-05T00:00:00.000Z",
-        "Close": 176.820007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-06T00:00:00.000Z",
-        "Close": 176.669998
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-07T00:00:00.000Z",
-        "Close": 175.029999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-08T00:00:00.000Z",
-        "Close": 176.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-09T00:00:00.000Z",
-        "Close": 179.979996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-12T00:00:00.000Z",
-        "Close": 181.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-13T00:00:00.000Z",
-        "Close": 179.970001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-14T00:00:00.000Z",
-        "Close": 178.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-15T00:00:00.000Z",
-        "Close": 178.649994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-16T00:00:00.000Z",
-        "Close": 178.020004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-19T00:00:00.000Z",
-        "Close": 175.300003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-20T00:00:00.000Z",
-        "Close": 175.240005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-21T00:00:00.000Z",
-        "Close": 171.270004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-22T00:00:00.000Z",
-        "Close": 168.850006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-23T00:00:00.000Z",
-        "Close": 164.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-26T00:00:00.000Z",
-        "Close": 172.770004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-27T00:00:00.000Z",
-        "Close": 168.339996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-28T00:00:00.000Z",
-        "Close": 166.479996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-03-29T00:00:00.000Z",
-        "Close": 167.779999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-02T00:00:00.000Z",
-        "Close": 166.679993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-03T00:00:00.000Z",
-        "Close": 168.389999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-04T00:00:00.000Z",
-        "Close": 171.610001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-05T00:00:00.000Z",
-        "Close": 172.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-06T00:00:00.000Z",
-        "Close": 168.380005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-09T00:00:00.000Z",
-        "Close": 170.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-10T00:00:00.000Z",
-        "Close": 173.25
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-11T00:00:00.000Z",
-        "Close": 172.440002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-12T00:00:00.000Z",
-        "Close": 174.139999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-13T00:00:00.000Z",
-        "Close": 174.729996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-16T00:00:00.000Z",
-        "Close": 175.820007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-17T00:00:00.000Z",
-        "Close": 178.240005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-18T00:00:00.000Z",
-        "Close": 177.839996
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-19T00:00:00.000Z",
-        "Close": 172.800003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-20T00:00:00.000Z",
-        "Close": 165.720001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-23T00:00:00.000Z",
-        "Close": 165.240005
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-24T00:00:00.000Z",
-        "Close": 162.940002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-25T00:00:00.000Z",
-        "Close": 163.649994
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-26T00:00:00.000Z",
-        "Close": 164.220001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-27T00:00:00.000Z",
-        "Close": 162.320007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-04-30T00:00:00.000Z",
-        "Close": 165.259995
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-01T00:00:00.000Z",
-        "Close": 169.100006
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-02T00:00:00.000Z",
-        "Close": 176.570007
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-03T00:00:00.000Z",
-        "Close": 176.889999
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-04T00:00:00.000Z",
-        "Close": 183.830002
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-07T00:00:00.000Z",
-        "Close": 185.160004
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-08T00:00:00.000Z",
-        "Close": 186.050003
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-09T00:00:00.000Z",
-        "Close": 187.360001
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-10T00:00:00.000Z",
-        "Close": 190.039993
-    },
-    {
-        "Symbol": "AAPL",
-        "Date": "2018-05-11T00:00:00.000Z",
-        "Close": 188.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-13T00:00:00.000Z",
-        "Close": 264.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-14T00:00:00.000Z",
-        "Close": 268.329987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-15T00:00:00.000Z",
-        "Close": 266.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-16T00:00:00.000Z",
-        "Close": 264.119995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-17T00:00:00.000Z",
-        "Close": 269.899994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-20T00:00:00.000Z",
-        "Close": 267.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-21T00:00:00.000Z",
-        "Close": 268.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-22T00:00:00.000Z",
-        "Close": 262.959991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-23T00:00:00.000Z",
-        "Close": 261.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-24T00:00:00.000Z",
-        "Close": 261.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-28T00:00:00.000Z",
-        "Close": 267.290009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-29T00:00:00.000Z",
-        "Close": 265.529999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-30T00:00:00.000Z",
-        "Close": 266.829987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-05-31T00:00:00.000Z",
-        "Close": 269.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-03T00:00:00.000Z",
-        "Close": 266.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-04T00:00:00.000Z",
-        "Close": 265.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-05T00:00:00.000Z",
-        "Close": 267.170013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-06T00:00:00.000Z",
-        "Close": 267.829987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-07T00:00:00.000Z",
-        "Close": 276.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-10T00:00:00.000Z",
-        "Close": 281.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-11T00:00:00.000Z",
-        "Close": 274.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-12T00:00:00.000Z",
-        "Close": 271.670013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-13T00:00:00.000Z",
-        "Close": 275.790009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-14T00:00:00.000Z",
-        "Close": 273.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-17T00:00:00.000Z",
-        "Close": 278.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-18T00:00:00.000Z",
-        "Close": 281.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-19T00:00:00.000Z",
-        "Close": 278.160004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-20T00:00:00.000Z",
-        "Close": 273.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-21T00:00:00.000Z",
-        "Close": 273.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-24T00:00:00.000Z",
-        "Close": 270.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-25T00:00:00.000Z",
-        "Close": 272.089996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-26T00:00:00.000Z",
-        "Close": 277.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-27T00:00:00.000Z",
-        "Close": 277.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-06-28T00:00:00.000Z",
-        "Close": 277.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-01T00:00:00.000Z",
-        "Close": 282.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-02T00:00:00.000Z",
-        "Close": 283.730011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-03T00:00:00.000Z",
-        "Close": 284.029999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-05T00:00:00.000Z",
-        "Close": 285.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-08T00:00:00.000Z",
-        "Close": 290.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-09T00:00:00.000Z",
-        "Close": 291.529999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-10T00:00:00.000Z",
-        "Close": 292.329987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-11T00:00:00.000Z",
-        "Close": 299.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-12T00:00:00.000Z",
-        "Close": 307.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-15T00:00:00.000Z",
-        "Close": 306.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-16T00:00:00.000Z",
-        "Close": 306.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-17T00:00:00.000Z",
-        "Close": 308.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-18T00:00:00.000Z",
-        "Close": 304.109985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-19T00:00:00.000Z",
-        "Close": 305.230011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-22T00:00:00.000Z",
-        "Close": 303.480011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-23T00:00:00.000Z",
-        "Close": 301.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-24T00:00:00.000Z",
-        "Close": 298.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-25T00:00:00.000Z",
-        "Close": 303.399994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-26T00:00:00.000Z",
-        "Close": 312.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-29T00:00:00.000Z",
-        "Close": 306.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-30T00:00:00.000Z",
-        "Close": 302.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-07-31T00:00:00.000Z",
-        "Close": 301.220001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-01T00:00:00.000Z",
-        "Close": 305.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-02T00:00:00.000Z",
-        "Close": 304.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-05T00:00:00.000Z",
-        "Close": 300.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-06T00:00:00.000Z",
-        "Close": 300.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-07T00:00:00.000Z",
-        "Close": 296.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-08T00:00:00.000Z",
-        "Close": 295.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-09T00:00:00.000Z",
-        "Close": 297.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-12T00:00:00.000Z",
-        "Close": 296.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-13T00:00:00.000Z",
-        "Close": 293.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-14T00:00:00.000Z",
-        "Close": 291.339996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-15T00:00:00.000Z",
-        "Close": 286.470001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-16T00:00:00.000Z",
-        "Close": 284.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-19T00:00:00.000Z",
-        "Close": 285.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-20T00:00:00.000Z",
-        "Close": 287.089996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-21T00:00:00.000Z",
-        "Close": 284.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-22T00:00:00.000Z",
-        "Close": 289.730011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-23T00:00:00.000Z",
-        "Close": 290.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-26T00:00:00.000Z",
-        "Close": 286.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-27T00:00:00.000Z",
-        "Close": 280.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-28T00:00:00.000Z",
-        "Close": 281.579987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-29T00:00:00.000Z",
-        "Close": 283.980011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-08-30T00:00:00.000Z",
-        "Close": 280.980011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-03T00:00:00.000Z",
-        "Close": 288.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-04T00:00:00.000Z",
-        "Close": 293.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-05T00:00:00.000Z",
-        "Close": 294.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-06T00:00:00.000Z",
-        "Close": 295.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-09T00:00:00.000Z",
-        "Close": 299.709991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-10T00:00:00.000Z",
-        "Close": 300.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-11T00:00:00.000Z",
-        "Close": 299.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-12T00:00:00.000Z",
-        "Close": 298.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-13T00:00:00.000Z",
-        "Close": 297.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-16T00:00:00.000Z",
-        "Close": 296.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-17T00:00:00.000Z",
-        "Close": 304.170013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-18T00:00:00.000Z",
-        "Close": 312.029999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-19T00:00:00.000Z",
-        "Close": 312.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-20T00:00:00.000Z",
-        "Close": 316.339996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-23T00:00:00.000Z",
-        "Close": 311.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-24T00:00:00.000Z",
-        "Close": 314.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-25T00:00:00.000Z",
-        "Close": 312.649994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-26T00:00:00.000Z",
-        "Close": 318.119995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-27T00:00:00.000Z",
-        "Close": 316.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-09-30T00:00:00.000Z",
-        "Close": 312.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-01T00:00:00.000Z",
-        "Close": 320.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-02T00:00:00.000Z",
-        "Close": 320.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-03T00:00:00.000Z",
-        "Close": 314.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-04T00:00:00.000Z",
-        "Close": 319.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-07T00:00:00.000Z",
-        "Close": 310.029999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-08T00:00:00.000Z",
-        "Close": 303.230011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-09T00:00:00.000Z",
-        "Close": 298.230011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-10T00:00:00.000Z",
-        "Close": 305.170013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-11T00:00:00.000Z",
-        "Close": 310.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-14T00:00:00.000Z",
-        "Close": 310.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-15T00:00:00.000Z",
-        "Close": 306.399994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-16T00:00:00.000Z",
-        "Close": 310.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-17T00:00:00.000Z",
-        "Close": 310.769989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-18T00:00:00.000Z",
-        "Close": 328.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-21T00:00:00.000Z",
-        "Close": 326.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-22T00:00:00.000Z",
-        "Close": 332.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-23T00:00:00.000Z",
-        "Close": 326.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-24T00:00:00.000Z",
-        "Close": 332.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-25T00:00:00.000Z",
-        "Close": 363.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-28T00:00:00.000Z",
-        "Close": 358.160004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-29T00:00:00.000Z",
-        "Close": 362.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-30T00:00:00.000Z",
-        "Close": 361.079987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-10-31T00:00:00.000Z",
-        "Close": 364.029999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-01T00:00:00.000Z",
-        "Close": 359
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-04T00:00:00.000Z",
-        "Close": 358.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-05T00:00:00.000Z",
-        "Close": 358.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-06T00:00:00.000Z",
-        "Close": 356.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-07T00:00:00.000Z",
-        "Close": 343.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-08T00:00:00.000Z",
-        "Close": 350.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-11T00:00:00.000Z",
-        "Close": 354.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-12T00:00:00.000Z",
-        "Close": 349.529999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-13T00:00:00.000Z",
-        "Close": 356.220001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-14T00:00:00.000Z",
-        "Close": 367.399994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-15T00:00:00.000Z",
-        "Close": 369.170013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-18T00:00:00.000Z",
-        "Close": 366.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-19T00:00:00.000Z",
-        "Close": 364.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-20T00:00:00.000Z",
-        "Close": 362.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-21T00:00:00.000Z",
-        "Close": 368.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-22T00:00:00.000Z",
-        "Close": 372.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-25T00:00:00.000Z",
-        "Close": 376.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-26T00:00:00.000Z",
-        "Close": 381.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-27T00:00:00.000Z",
-        "Close": 386.709991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-11-29T00:00:00.000Z",
-        "Close": 393.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-02T00:00:00.000Z",
-        "Close": 392.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-03T00:00:00.000Z",
-        "Close": 384.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-04T00:00:00.000Z",
-        "Close": 385.959991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-05T00:00:00.000Z",
-        "Close": 384.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-06T00:00:00.000Z",
-        "Close": 386.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-09T00:00:00.000Z",
-        "Close": 384.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-10T00:00:00.000Z",
-        "Close": 387.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-11T00:00:00.000Z",
-        "Close": 382.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-12T00:00:00.000Z",
-        "Close": 381.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-13T00:00:00.000Z",
-        "Close": 384.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-16T00:00:00.000Z",
-        "Close": 388.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-17T00:00:00.000Z",
-        "Close": 387.649994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-18T00:00:00.000Z",
-        "Close": 395.959991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-19T00:00:00.000Z",
-        "Close": 395.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-20T00:00:00.000Z",
-        "Close": 402.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-23T00:00:00.000Z",
-        "Close": 402.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-24T00:00:00.000Z",
-        "Close": 399.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-26T00:00:00.000Z",
-        "Close": 404.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-27T00:00:00.000Z",
-        "Close": 398.079987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-30T00:00:00.000Z",
-        "Close": 393.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2013-12-31T00:00:00.000Z",
-        "Close": 398.790009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-02T00:00:00.000Z",
-        "Close": 397.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-03T00:00:00.000Z",
-        "Close": 396.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-06T00:00:00.000Z",
-        "Close": 393.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-07T00:00:00.000Z",
-        "Close": 398.029999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-08T00:00:00.000Z",
-        "Close": 401.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-09T00:00:00.000Z",
-        "Close": 401.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-10T00:00:00.000Z",
-        "Close": 397.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-13T00:00:00.000Z",
-        "Close": 390.980011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-14T00:00:00.000Z",
-        "Close": 397.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-15T00:00:00.000Z",
-        "Close": 395.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-16T00:00:00.000Z",
-        "Close": 395.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-17T00:00:00.000Z",
-        "Close": 399.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-21T00:00:00.000Z",
-        "Close": 407.049988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-22T00:00:00.000Z",
-        "Close": 404.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-23T00:00:00.000Z",
-        "Close": 399.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-24T00:00:00.000Z",
-        "Close": 387.600006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-27T00:00:00.000Z",
-        "Close": 386.279999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-28T00:00:00.000Z",
-        "Close": 394.429993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-29T00:00:00.000Z",
-        "Close": 384.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-30T00:00:00.000Z",
-        "Close": 403.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-01-31T00:00:00.000Z",
-        "Close": 358.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-03T00:00:00.000Z",
-        "Close": 346.149994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-04T00:00:00.000Z",
-        "Close": 347.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-05T00:00:00.000Z",
-        "Close": 346.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-06T00:00:00.000Z",
-        "Close": 354.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-07T00:00:00.000Z",
-        "Close": 361.079987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-10T00:00:00.000Z",
-        "Close": 360.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-11T00:00:00.000Z",
-        "Close": 361.790009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-12T00:00:00.000Z",
-        "Close": 349.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-13T00:00:00.000Z",
-        "Close": 357.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-14T00:00:00.000Z",
-        "Close": 357.350006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-18T00:00:00.000Z",
-        "Close": 353.649994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-19T00:00:00.000Z",
-        "Close": 347.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-20T00:00:00.000Z",
-        "Close": 349.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-21T00:00:00.000Z",
-        "Close": 346.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-24T00:00:00.000Z",
-        "Close": 351.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-25T00:00:00.000Z",
-        "Close": 358.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-26T00:00:00.000Z",
-        "Close": 359.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-27T00:00:00.000Z",
-        "Close": 360.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-02-28T00:00:00.000Z",
-        "Close": 362.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-03T00:00:00.000Z",
-        "Close": 359.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-04T00:00:00.000Z",
-        "Close": 363.899994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-05T00:00:00.000Z",
-        "Close": 372.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-06T00:00:00.000Z",
-        "Close": 372.160004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-07T00:00:00.000Z",
-        "Close": 372.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-10T00:00:00.000Z",
-        "Close": 370.529999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-11T00:00:00.000Z",
-        "Close": 368.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-12T00:00:00.000Z",
-        "Close": 370.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-13T00:00:00.000Z",
-        "Close": 371.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-14T00:00:00.000Z",
-        "Close": 373.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-17T00:00:00.000Z",
-        "Close": 375.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-18T00:00:00.000Z",
-        "Close": 378.769989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-19T00:00:00.000Z",
-        "Close": 373.230011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-20T00:00:00.000Z",
-        "Close": 368.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-21T00:00:00.000Z",
-        "Close": 360.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-24T00:00:00.000Z",
-        "Close": 351.850006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-25T00:00:00.000Z",
-        "Close": 354.709991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-26T00:00:00.000Z",
-        "Close": 343.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-27T00:00:00.000Z",
-        "Close": 338.470001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-28T00:00:00.000Z",
-        "Close": 338.290009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-03-31T00:00:00.000Z",
-        "Close": 336.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-01T00:00:00.000Z",
-        "Close": 342.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-02T00:00:00.000Z",
-        "Close": 341.959991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-03T00:00:00.000Z",
-        "Close": 333.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-04T00:00:00.000Z",
-        "Close": 323
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-07T00:00:00.000Z",
-        "Close": 317.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-08T00:00:00.000Z",
-        "Close": 327.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-09T00:00:00.000Z",
-        "Close": 331.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-10T00:00:00.000Z",
-        "Close": 317.109985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-11T00:00:00.000Z",
-        "Close": 311.730011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-14T00:00:00.000Z",
-        "Close": 315.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-15T00:00:00.000Z",
-        "Close": 316.079987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-16T00:00:00.000Z",
-        "Close": 323.679993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-17T00:00:00.000Z",
-        "Close": 324.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-21T00:00:00.000Z",
-        "Close": 330.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-22T00:00:00.000Z",
-        "Close": 329.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-23T00:00:00.000Z",
-        "Close": 324.579987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-24T00:00:00.000Z",
-        "Close": 337.149994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-25T00:00:00.000Z",
-        "Close": 303.829987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-28T00:00:00.000Z",
-        "Close": 296.579987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-29T00:00:00.000Z",
-        "Close": 300.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-04-30T00:00:00.000Z",
-        "Close": 304.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-01T00:00:00.000Z",
-        "Close": 307.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-02T00:00:00.000Z",
-        "Close": 308.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-05T00:00:00.000Z",
-        "Close": 310.049988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-06T00:00:00.000Z",
-        "Close": 297.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-07T00:00:00.000Z",
-        "Close": 292.709991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-08T00:00:00.000Z",
-        "Close": 288.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-09T00:00:00.000Z",
-        "Close": 292.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-12T00:00:00.000Z",
-        "Close": 302.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-13T00:00:00.000Z",
-        "Close": 304.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-14T00:00:00.000Z",
-        "Close": 297.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-15T00:00:00.000Z",
-        "Close": 295.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-16T00:00:00.000Z",
-        "Close": 297.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-19T00:00:00.000Z",
-        "Close": 296.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-20T00:00:00.000Z",
-        "Close": 301.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-21T00:00:00.000Z",
-        "Close": 305.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-22T00:00:00.000Z",
-        "Close": 304.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-23T00:00:00.000Z",
-        "Close": 312.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-27T00:00:00.000Z",
-        "Close": 310.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-28T00:00:00.000Z",
-        "Close": 310.160004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-29T00:00:00.000Z",
-        "Close": 313.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-05-30T00:00:00.000Z",
-        "Close": 312.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-02T00:00:00.000Z",
-        "Close": 308.839996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-03T00:00:00.000Z",
-        "Close": 307.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-04T00:00:00.000Z",
-        "Close": 306.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-05T00:00:00.000Z",
-        "Close": 323.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-06T00:00:00.000Z",
-        "Close": 329.670013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-09T00:00:00.000Z",
-        "Close": 327.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-10T00:00:00.000Z",
-        "Close": 332.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-11T00:00:00.000Z",
-        "Close": 335.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-12T00:00:00.000Z",
-        "Close": 325.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-13T00:00:00.000Z",
-        "Close": 326.269989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-16T00:00:00.000Z",
-        "Close": 327.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-17T00:00:00.000Z",
-        "Close": 325.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-18T00:00:00.000Z",
-        "Close": 334.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-19T00:00:00.000Z",
-        "Close": 327
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-20T00:00:00.000Z",
-        "Close": 324.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-23T00:00:00.000Z",
-        "Close": 327.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-24T00:00:00.000Z",
-        "Close": 324.160004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-25T00:00:00.000Z",
-        "Close": 327.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-26T00:00:00.000Z",
-        "Close": 325.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-27T00:00:00.000Z",
-        "Close": 324.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-06-30T00:00:00.000Z",
-        "Close": 324.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-01T00:00:00.000Z",
-        "Close": 332.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-02T00:00:00.000Z",
-        "Close": 332.850006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-03T00:00:00.000Z",
-        "Close": 337.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-07T00:00:00.000Z",
-        "Close": 333.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-08T00:00:00.000Z",
-        "Close": 323.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-09T00:00:00.000Z",
-        "Close": 329.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-10T00:00:00.000Z",
-        "Close": 327.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-11T00:00:00.000Z",
-        "Close": 346.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-14T00:00:00.000Z",
-        "Close": 355.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-15T00:00:00.000Z",
-        "Close": 354.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-16T00:00:00.000Z",
-        "Close": 355.899994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-17T00:00:00.000Z",
-        "Close": 352.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-18T00:00:00.000Z",
-        "Close": 358.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-21T00:00:00.000Z",
-        "Close": 359.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-22T00:00:00.000Z",
-        "Close": 360.839996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-23T00:00:00.000Z",
-        "Close": 358.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-24T00:00:00.000Z",
-        "Close": 358.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-25T00:00:00.000Z",
-        "Close": 324.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-28T00:00:00.000Z",
-        "Close": 320.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-29T00:00:00.000Z",
-        "Close": 320
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-30T00:00:00.000Z",
-        "Close": 322.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-07-31T00:00:00.000Z",
-        "Close": 312.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-01T00:00:00.000Z",
-        "Close": 307.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-04T00:00:00.000Z",
-        "Close": 313.649994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-05T00:00:00.000Z",
-        "Close": 312.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-06T00:00:00.000Z",
-        "Close": 313.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-07T00:00:00.000Z",
-        "Close": 311.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-08T00:00:00.000Z",
-        "Close": 316.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-11T00:00:00.000Z",
-        "Close": 318.329987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-12T00:00:00.000Z",
-        "Close": 319.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-13T00:00:00.000Z",
-        "Close": 326.279999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-14T00:00:00.000Z",
-        "Close": 333.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-15T00:00:00.000Z",
-        "Close": 333.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-18T00:00:00.000Z",
-        "Close": 334.529999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-19T00:00:00.000Z",
-        "Close": 335.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-20T00:00:00.000Z",
-        "Close": 335.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-21T00:00:00.000Z",
-        "Close": 332.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-22T00:00:00.000Z",
-        "Close": 331.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-25T00:00:00.000Z",
-        "Close": 334.019989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-26T00:00:00.000Z",
-        "Close": 341.829987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-27T00:00:00.000Z",
-        "Close": 343.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-28T00:00:00.000Z",
-        "Close": 340.019989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-08-29T00:00:00.000Z",
-        "Close": 339.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-02T00:00:00.000Z",
-        "Close": 342.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-03T00:00:00.000Z",
-        "Close": 339
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-04T00:00:00.000Z",
-        "Close": 345.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-05T00:00:00.000Z",
-        "Close": 346.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-08T00:00:00.000Z",
-        "Close": 342.339996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-09T00:00:00.000Z",
-        "Close": 329.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-10T00:00:00.000Z",
-        "Close": 331.329987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-11T00:00:00.000Z",
-        "Close": 330.519989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-12T00:00:00.000Z",
-        "Close": 331.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-15T00:00:00.000Z",
-        "Close": 323.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-16T00:00:00.000Z",
-        "Close": 327.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-17T00:00:00.000Z",
-        "Close": 324
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-18T00:00:00.000Z",
-        "Close": 325
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-19T00:00:00.000Z",
-        "Close": 331.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-22T00:00:00.000Z",
-        "Close": 324.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-23T00:00:00.000Z",
-        "Close": 323.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-24T00:00:00.000Z",
-        "Close": 328.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-25T00:00:00.000Z",
-        "Close": 321.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-26T00:00:00.000Z",
-        "Close": 323.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-29T00:00:00.000Z",
-        "Close": 321.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-09-30T00:00:00.000Z",
-        "Close": 322.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-01T00:00:00.000Z",
-        "Close": 317.459991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-02T00:00:00.000Z",
-        "Close": 318.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-03T00:00:00.000Z",
-        "Close": 322.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-06T00:00:00.000Z",
-        "Close": 322.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-07T00:00:00.000Z",
-        "Close": 316.980011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-08T00:00:00.000Z",
-        "Close": 322.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-09T00:00:00.000Z",
-        "Close": 315.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-10T00:00:00.000Z",
-        "Close": 311.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-13T00:00:00.000Z",
-        "Close": 306.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-14T00:00:00.000Z",
-        "Close": 308.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-15T00:00:00.000Z",
-        "Close": 305.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-16T00:00:00.000Z",
-        "Close": 302.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-17T00:00:00.000Z",
-        "Close": 303.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-20T00:00:00.000Z",
-        "Close": 306.209991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-21T00:00:00.000Z",
-        "Close": 315.329987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-22T00:00:00.000Z",
-        "Close": 312.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-23T00:00:00.000Z",
-        "Close": 313.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-24T00:00:00.000Z",
-        "Close": 287.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-27T00:00:00.000Z",
-        "Close": 289.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-28T00:00:00.000Z",
-        "Close": 295.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-29T00:00:00.000Z",
-        "Close": 294.119995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-30T00:00:00.000Z",
-        "Close": 299.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-10-31T00:00:00.000Z",
-        "Close": 305.459991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-03T00:00:00.000Z",
-        "Close": 305.720001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-04T00:00:00.000Z",
-        "Close": 302.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-05T00:00:00.000Z",
-        "Close": 296.519989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-06T00:00:00.000Z",
-        "Close": 296.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-07T00:00:00.000Z",
-        "Close": 299.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-10T00:00:00.000Z",
-        "Close": 305.109985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-11T00:00:00.000Z",
-        "Close": 312.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-12T00:00:00.000Z",
-        "Close": 311.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-13T00:00:00.000Z",
-        "Close": 316.480011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-14T00:00:00.000Z",
-        "Close": 327.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-17T00:00:00.000Z",
-        "Close": 323.049988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-18T00:00:00.000Z",
-        "Close": 324.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-19T00:00:00.000Z",
-        "Close": 326.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-20T00:00:00.000Z",
-        "Close": 330.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-21T00:00:00.000Z",
-        "Close": 332.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-24T00:00:00.000Z",
-        "Close": 335.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-25T00:00:00.000Z",
-        "Close": 335.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-26T00:00:00.000Z",
-        "Close": 333.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-11-28T00:00:00.000Z",
-        "Close": 338.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-01T00:00:00.000Z",
-        "Close": 326
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-02T00:00:00.000Z",
-        "Close": 326.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-03T00:00:00.000Z",
-        "Close": 316.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-04T00:00:00.000Z",
-        "Close": 316.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-05T00:00:00.000Z",
-        "Close": 312.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-08T00:00:00.000Z",
-        "Close": 306.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-09T00:00:00.000Z",
-        "Close": 312.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-10T00:00:00.000Z",
-        "Close": 305.839996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-11T00:00:00.000Z",
-        "Close": 307.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-12T00:00:00.000Z",
-        "Close": 307.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-15T00:00:00.000Z",
-        "Close": 306.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-16T00:00:00.000Z",
-        "Close": 295.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-17T00:00:00.000Z",
-        "Close": 298.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-18T00:00:00.000Z",
-        "Close": 297.730011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-19T00:00:00.000Z",
-        "Close": 299.899994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-22T00:00:00.000Z",
-        "Close": 306.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-23T00:00:00.000Z",
-        "Close": 306.290009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-24T00:00:00.000Z",
-        "Close": 303.029999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-26T00:00:00.000Z",
-        "Close": 309.089996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-29T00:00:00.000Z",
-        "Close": 312.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-30T00:00:00.000Z",
-        "Close": 310.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2014-12-31T00:00:00.000Z",
-        "Close": 310.350006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-02T00:00:00.000Z",
-        "Close": 308.519989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-05T00:00:00.000Z",
-        "Close": 302.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-06T00:00:00.000Z",
-        "Close": 295.290009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-07T00:00:00.000Z",
-        "Close": 298.420013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-08T00:00:00.000Z",
-        "Close": 300.459991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-09T00:00:00.000Z",
-        "Close": 296.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-12T00:00:00.000Z",
-        "Close": 291.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-13T00:00:00.000Z",
-        "Close": 294.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-14T00:00:00.000Z",
-        "Close": 293.269989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-15T00:00:00.000Z",
-        "Close": 286.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-16T00:00:00.000Z",
-        "Close": 290.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-20T00:00:00.000Z",
-        "Close": 289.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-21T00:00:00.000Z",
-        "Close": 297.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-22T00:00:00.000Z",
-        "Close": 310.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-23T00:00:00.000Z",
-        "Close": 312.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-26T00:00:00.000Z",
-        "Close": 309.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-27T00:00:00.000Z",
-        "Close": 306.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-28T00:00:00.000Z",
-        "Close": 303.910004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-29T00:00:00.000Z",
-        "Close": 311.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-01-30T00:00:00.000Z",
-        "Close": 354.529999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-02T00:00:00.000Z",
-        "Close": 364.470001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-03T00:00:00.000Z",
-        "Close": 363.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-04T00:00:00.000Z",
-        "Close": 364.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-05T00:00:00.000Z",
-        "Close": 373.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-06T00:00:00.000Z",
-        "Close": 374.279999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-09T00:00:00.000Z",
-        "Close": 370.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-10T00:00:00.000Z",
-        "Close": 373
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-11T00:00:00.000Z",
-        "Close": 375.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-12T00:00:00.000Z",
-        "Close": 377.170013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-13T00:00:00.000Z",
-        "Close": 381.829987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-17T00:00:00.000Z",
-        "Close": 375.429993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-18T00:00:00.000Z",
-        "Close": 373.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-19T00:00:00.000Z",
-        "Close": 379
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-20T00:00:00.000Z",
-        "Close": 383.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-23T00:00:00.000Z",
-        "Close": 380.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-24T00:00:00.000Z",
-        "Close": 378.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-25T00:00:00.000Z",
-        "Close": 385.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-26T00:00:00.000Z",
-        "Close": 384.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-02-27T00:00:00.000Z",
-        "Close": 380.160004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-02T00:00:00.000Z",
-        "Close": 385.660004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-03T00:00:00.000Z",
-        "Close": 384.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-04T00:00:00.000Z",
-        "Close": 382.720001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-05T00:00:00.000Z",
-        "Close": 387.829987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-06T00:00:00.000Z",
-        "Close": 380.089996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-09T00:00:00.000Z",
-        "Close": 378.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-10T00:00:00.000Z",
-        "Close": 369.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-11T00:00:00.000Z",
-        "Close": 366.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-12T00:00:00.000Z",
-        "Close": 374.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-13T00:00:00.000Z",
-        "Close": 370.579987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-16T00:00:00.000Z",
-        "Close": 373.350006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-17T00:00:00.000Z",
-        "Close": 371.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-18T00:00:00.000Z",
-        "Close": 375.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-19T00:00:00.000Z",
-        "Close": 373.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-20T00:00:00.000Z",
-        "Close": 378.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-23T00:00:00.000Z",
-        "Close": 375.109985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-24T00:00:00.000Z",
-        "Close": 374.089996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-25T00:00:00.000Z",
-        "Close": 370.959991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-26T00:00:00.000Z",
-        "Close": 367.350006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-27T00:00:00.000Z",
-        "Close": 370.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-30T00:00:00.000Z",
-        "Close": 374.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-03-31T00:00:00.000Z",
-        "Close": 372.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-01T00:00:00.000Z",
-        "Close": 370.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-02T00:00:00.000Z",
-        "Close": 372.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-06T00:00:00.000Z",
-        "Close": 377.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-07T00:00:00.000Z",
-        "Close": 374.410004
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-08T00:00:00.000Z",
-        "Close": 381.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-09T00:00:00.000Z",
-        "Close": 383.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-10T00:00:00.000Z",
-        "Close": 382.649994
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-13T00:00:00.000Z",
-        "Close": 382.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-14T00:00:00.000Z",
-        "Close": 385.109985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-15T00:00:00.000Z",
-        "Close": 383.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-16T00:00:00.000Z",
-        "Close": 386.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-17T00:00:00.000Z",
-        "Close": 375.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-20T00:00:00.000Z",
-        "Close": 389.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-21T00:00:00.000Z",
-        "Close": 391.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-22T00:00:00.000Z",
-        "Close": 389.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-23T00:00:00.000Z",
-        "Close": 389.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-24T00:00:00.000Z",
-        "Close": 445.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-27T00:00:00.000Z",
-        "Close": 438.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-28T00:00:00.000Z",
-        "Close": 429.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-29T00:00:00.000Z",
-        "Close": 429.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-04-30T00:00:00.000Z",
-        "Close": 421.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-01T00:00:00.000Z",
-        "Close": 422.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-04T00:00:00.000Z",
-        "Close": 423.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-05T00:00:00.000Z",
-        "Close": 421.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-06T00:00:00.000Z",
-        "Close": 419.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-07T00:00:00.000Z",
-        "Close": 426.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-08T00:00:00.000Z",
-        "Close": 433.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-11T00:00:00.000Z",
-        "Close": 432.850006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-12T00:00:00.000Z",
-        "Close": 431.019989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-13T00:00:00.000Z",
-        "Close": 426.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-14T00:00:00.000Z",
-        "Close": 432.279999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-15T00:00:00.000Z",
-        "Close": 426
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-18T00:00:00.000Z",
-        "Close": 425.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-19T00:00:00.000Z",
-        "Close": 421.709991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-20T00:00:00.000Z",
-        "Close": 423.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-21T00:00:00.000Z",
-        "Close": 431.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-22T00:00:00.000Z",
-        "Close": 427.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-26T00:00:00.000Z",
-        "Close": 425.470001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-27T00:00:00.000Z",
-        "Close": 431.420013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-28T00:00:00.000Z",
-        "Close": 426.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-05-29T00:00:00.000Z",
-        "Close": 429.230011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-01T00:00:00.000Z",
-        "Close": 430.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-02T00:00:00.000Z",
-        "Close": 430.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-03T00:00:00.000Z",
-        "Close": 436.589996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-04T00:00:00.000Z",
-        "Close": 430.779999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-05T00:00:00.000Z",
-        "Close": 426.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-08T00:00:00.000Z",
-        "Close": 423.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-09T00:00:00.000Z",
-        "Close": 425.480011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-10T00:00:00.000Z",
-        "Close": 430.769989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-11T00:00:00.000Z",
-        "Close": 432.970001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-12T00:00:00.000Z",
-        "Close": 429.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-15T00:00:00.000Z",
-        "Close": 423.670013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-16T00:00:00.000Z",
-        "Close": 427.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-17T00:00:00.000Z",
-        "Close": 427.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-18T00:00:00.000Z",
-        "Close": 439.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-19T00:00:00.000Z",
-        "Close": 434.920013
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-22T00:00:00.000Z",
-        "Close": 436.290009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-23T00:00:00.000Z",
-        "Close": 445.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-24T00:00:00.000Z",
-        "Close": 440.839996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-25T00:00:00.000Z",
-        "Close": 440.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-26T00:00:00.000Z",
-        "Close": 438.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-29T00:00:00.000Z",
-        "Close": 429.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-06-30T00:00:00.000Z",
-        "Close": 434.089996
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-01T00:00:00.000Z",
-        "Close": 437.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-02T00:00:00.000Z",
-        "Close": 437.709991
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-06T00:00:00.000Z",
-        "Close": 436.040009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-07T00:00:00.000Z",
-        "Close": 436.720001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-08T00:00:00.000Z",
-        "Close": 429.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-09T00:00:00.000Z",
-        "Close": 434.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-10T00:00:00.000Z",
-        "Close": 443.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-13T00:00:00.000Z",
-        "Close": 455.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-14T00:00:00.000Z",
-        "Close": 465.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-15T00:00:00.000Z",
-        "Close": 461.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-16T00:00:00.000Z",
-        "Close": 475.480011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-17T00:00:00.000Z",
-        "Close": 483.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-20T00:00:00.000Z",
-        "Close": 488.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-21T00:00:00.000Z",
-        "Close": 488
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-22T00:00:00.000Z",
-        "Close": 488.269989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-23T00:00:00.000Z",
-        "Close": 482.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-24T00:00:00.000Z",
-        "Close": 529.419983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-27T00:00:00.000Z",
-        "Close": 531.409973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-28T00:00:00.000Z",
-        "Close": 526.030029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-29T00:00:00.000Z",
-        "Close": 529
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-30T00:00:00.000Z",
-        "Close": 536.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-07-31T00:00:00.000Z",
-        "Close": 536.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-03T00:00:00.000Z",
-        "Close": 535.030029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-04T00:00:00.000Z",
-        "Close": 531.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-05T00:00:00.000Z",
-        "Close": 537.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-06T00:00:00.000Z",
-        "Close": 529.460022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-07T00:00:00.000Z",
-        "Close": 522.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-10T00:00:00.000Z",
-        "Close": 524
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-11T00:00:00.000Z",
-        "Close": 527.460022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-12T00:00:00.000Z",
-        "Close": 525.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-13T00:00:00.000Z",
-        "Close": 529.659973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-14T00:00:00.000Z",
-        "Close": 531.52002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-17T00:00:00.000Z",
-        "Close": 535.219971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-18T00:00:00.000Z",
-        "Close": 535.02002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-19T00:00:00.000Z",
-        "Close": 532.919983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-20T00:00:00.000Z",
-        "Close": 515.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-21T00:00:00.000Z",
-        "Close": 494.470001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-24T00:00:00.000Z",
-        "Close": 463.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-25T00:00:00.000Z",
-        "Close": 466.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-26T00:00:00.000Z",
-        "Close": 500.769989
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-27T00:00:00.000Z",
-        "Close": 518.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-28T00:00:00.000Z",
-        "Close": 518.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-08-31T00:00:00.000Z",
-        "Close": 512.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-01T00:00:00.000Z",
-        "Close": 496.540009
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-02T00:00:00.000Z",
-        "Close": 510.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-03T00:00:00.000Z",
-        "Close": 504.720001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-04T00:00:00.000Z",
-        "Close": 499
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-08T00:00:00.000Z",
-        "Close": 517.539978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-09T00:00:00.000Z",
-        "Close": 516.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-10T00:00:00.000Z",
-        "Close": 522.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-11T00:00:00.000Z",
-        "Close": 529.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-14T00:00:00.000Z",
-        "Close": 521.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-15T00:00:00.000Z",
-        "Close": 522.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-16T00:00:00.000Z",
-        "Close": 527.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-17T00:00:00.000Z",
-        "Close": 538.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-18T00:00:00.000Z",
-        "Close": 540.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-21T00:00:00.000Z",
-        "Close": 548.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-22T00:00:00.000Z",
-        "Close": 538.400024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-23T00:00:00.000Z",
-        "Close": 536.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-24T00:00:00.000Z",
-        "Close": 533.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-25T00:00:00.000Z",
-        "Close": 524.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-28T00:00:00.000Z",
-        "Close": 504.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-29T00:00:00.000Z",
-        "Close": 496.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-09-30T00:00:00.000Z",
-        "Close": 511.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-01T00:00:00.000Z",
-        "Close": 520.719971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-02T00:00:00.000Z",
-        "Close": 532.539978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-05T00:00:00.000Z",
-        "Close": 543.679993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-06T00:00:00.000Z",
-        "Close": 537.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-07T00:00:00.000Z",
-        "Close": 541.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-08T00:00:00.000Z",
-        "Close": 533.159973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-09T00:00:00.000Z",
-        "Close": 539.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-12T00:00:00.000Z",
-        "Close": 550.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-13T00:00:00.000Z",
-        "Close": 548.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-14T00:00:00.000Z",
-        "Close": 544.830017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-15T00:00:00.000Z",
-        "Close": 562.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-16T00:00:00.000Z",
-        "Close": 570.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-19T00:00:00.000Z",
-        "Close": 573.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-20T00:00:00.000Z",
-        "Close": 560.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-21T00:00:00.000Z",
-        "Close": 555.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-22T00:00:00.000Z",
-        "Close": 563.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-23T00:00:00.000Z",
-        "Close": 599.030029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-26T00:00:00.000Z",
-        "Close": 608.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-27T00:00:00.000Z",
-        "Close": 611.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-28T00:00:00.000Z",
-        "Close": 617.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-29T00:00:00.000Z",
-        "Close": 626.549988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-10-30T00:00:00.000Z",
-        "Close": 625.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-02T00:00:00.000Z",
-        "Close": 628.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-03T00:00:00.000Z",
-        "Close": 625.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-04T00:00:00.000Z",
-        "Close": 640.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-05T00:00:00.000Z",
-        "Close": 655.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-06T00:00:00.000Z",
-        "Close": 659.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-09T00:00:00.000Z",
-        "Close": 655.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-10T00:00:00.000Z",
-        "Close": 659.679993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-11T00:00:00.000Z",
-        "Close": 673.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-12T00:00:00.000Z",
-        "Close": 665.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-13T00:00:00.000Z",
-        "Close": 642.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-16T00:00:00.000Z",
-        "Close": 647.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-17T00:00:00.000Z",
-        "Close": 643.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-18T00:00:00.000Z",
-        "Close": 663.539978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-19T00:00:00.000Z",
-        "Close": 661.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-20T00:00:00.000Z",
-        "Close": 668.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-23T00:00:00.000Z",
-        "Close": 678.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-24T00:00:00.000Z",
-        "Close": 671.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-25T00:00:00.000Z",
-        "Close": 675.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-27T00:00:00.000Z",
-        "Close": 673.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-11-30T00:00:00.000Z",
-        "Close": 664.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-01T00:00:00.000Z",
-        "Close": 679.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-02T00:00:00.000Z",
-        "Close": 676.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-03T00:00:00.000Z",
-        "Close": 666.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-04T00:00:00.000Z",
-        "Close": 672.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-07T00:00:00.000Z",
-        "Close": 669.830017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-08T00:00:00.000Z",
-        "Close": 677.330017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-09T00:00:00.000Z",
-        "Close": 664.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-10T00:00:00.000Z",
-        "Close": 662.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-11T00:00:00.000Z",
-        "Close": 640.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-14T00:00:00.000Z",
-        "Close": 657.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-15T00:00:00.000Z",
-        "Close": 658.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-16T00:00:00.000Z",
-        "Close": 675.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-17T00:00:00.000Z",
-        "Close": 670.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-18T00:00:00.000Z",
-        "Close": 664.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-21T00:00:00.000Z",
-        "Close": 664.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-22T00:00:00.000Z",
-        "Close": 663.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-23T00:00:00.000Z",
-        "Close": 663.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-24T00:00:00.000Z",
-        "Close": 662.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-28T00:00:00.000Z",
-        "Close": 675.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-29T00:00:00.000Z",
-        "Close": 693.969971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-30T00:00:00.000Z",
-        "Close": 689.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2015-12-31T00:00:00.000Z",
-        "Close": 675.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-04T00:00:00.000Z",
-        "Close": 636.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-05T00:00:00.000Z",
-        "Close": 633.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-06T00:00:00.000Z",
-        "Close": 632.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-07T00:00:00.000Z",
-        "Close": 607.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-08T00:00:00.000Z",
-        "Close": 607.049988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-11T00:00:00.000Z",
-        "Close": 617.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-12T00:00:00.000Z",
-        "Close": 617.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-13T00:00:00.000Z",
-        "Close": 581.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-14T00:00:00.000Z",
-        "Close": 593
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-15T00:00:00.000Z",
-        "Close": 570.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-19T00:00:00.000Z",
-        "Close": 574.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-20T00:00:00.000Z",
-        "Close": 571.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-21T00:00:00.000Z",
-        "Close": 575.02002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-22T00:00:00.000Z",
-        "Close": 596.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-25T00:00:00.000Z",
-        "Close": 596.530029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-26T00:00:00.000Z",
-        "Close": 601.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-27T00:00:00.000Z",
-        "Close": 583.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-28T00:00:00.000Z",
-        "Close": 635.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-01-29T00:00:00.000Z",
-        "Close": 587
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-01T00:00:00.000Z",
-        "Close": 574.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-02T00:00:00.000Z",
-        "Close": 552.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-03T00:00:00.000Z",
-        "Close": 531.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-04T00:00:00.000Z",
-        "Close": 536.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-05T00:00:00.000Z",
-        "Close": 502.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-08T00:00:00.000Z",
-        "Close": 488.100006
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-09T00:00:00.000Z",
-        "Close": 482.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-10T00:00:00.000Z",
-        "Close": 490.480011
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-11T00:00:00.000Z",
-        "Close": 503.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-12T00:00:00.000Z",
-        "Close": 507.079987
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-16T00:00:00.000Z",
-        "Close": 521.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-17T00:00:00.000Z",
-        "Close": 534.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-18T00:00:00.000Z",
-        "Close": 525
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-19T00:00:00.000Z",
-        "Close": 534.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-22T00:00:00.000Z",
-        "Close": 559.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-23T00:00:00.000Z",
-        "Close": 552.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-24T00:00:00.000Z",
-        "Close": 554.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-25T00:00:00.000Z",
-        "Close": 555.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-26T00:00:00.000Z",
-        "Close": 555.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-02-29T00:00:00.000Z",
-        "Close": 552.52002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-01T00:00:00.000Z",
-        "Close": 579.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-02T00:00:00.000Z",
-        "Close": 580.210022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-03T00:00:00.000Z",
-        "Close": 577.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-04T00:00:00.000Z",
-        "Close": 575.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-07T00:00:00.000Z",
-        "Close": 562.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-08T00:00:00.000Z",
-        "Close": 560.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-09T00:00:00.000Z",
-        "Close": 559.469971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-10T00:00:00.000Z",
-        "Close": 558.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-11T00:00:00.000Z",
-        "Close": 569.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-14T00:00:00.000Z",
-        "Close": 573.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-15T00:00:00.000Z",
-        "Close": 577.02002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-16T00:00:00.000Z",
-        "Close": 574.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-17T00:00:00.000Z",
-        "Close": 559.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-18T00:00:00.000Z",
-        "Close": 552.080017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-21T00:00:00.000Z",
-        "Close": 553.97998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-22T00:00:00.000Z",
-        "Close": 560.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-23T00:00:00.000Z",
-        "Close": 569.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-24T00:00:00.000Z",
-        "Close": 582.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-28T00:00:00.000Z",
-        "Close": 579.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-29T00:00:00.000Z",
-        "Close": 593.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-30T00:00:00.000Z",
-        "Close": 598.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-03-31T00:00:00.000Z",
-        "Close": 593.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-01T00:00:00.000Z",
-        "Close": 598.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-04T00:00:00.000Z",
-        "Close": 593.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-05T00:00:00.000Z",
-        "Close": 586.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-06T00:00:00.000Z",
-        "Close": 602.080017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-07T00:00:00.000Z",
-        "Close": 591.429993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-08T00:00:00.000Z",
-        "Close": 594.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-11T00:00:00.000Z",
-        "Close": 595.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-12T00:00:00.000Z",
-        "Close": 603.169983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-13T00:00:00.000Z",
-        "Close": 614.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-14T00:00:00.000Z",
-        "Close": 620.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-15T00:00:00.000Z",
-        "Close": 625.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-18T00:00:00.000Z",
-        "Close": 635.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-19T00:00:00.000Z",
-        "Close": 627.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-20T00:00:00.000Z",
-        "Close": 632.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-21T00:00:00.000Z",
-        "Close": 631
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-22T00:00:00.000Z",
-        "Close": 620.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-25T00:00:00.000Z",
-        "Close": 626.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-26T00:00:00.000Z",
-        "Close": 616.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-27T00:00:00.000Z",
-        "Close": 606.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-28T00:00:00.000Z",
-        "Close": 602
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-04-29T00:00:00.000Z",
-        "Close": 659.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-02T00:00:00.000Z",
-        "Close": 683.849976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-03T00:00:00.000Z",
-        "Close": 671.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-04T00:00:00.000Z",
-        "Close": 670.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-05T00:00:00.000Z",
-        "Close": 659.090027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-06T00:00:00.000Z",
-        "Close": 673.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-09T00:00:00.000Z",
-        "Close": 679.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-10T00:00:00.000Z",
-        "Close": 703.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-11T00:00:00.000Z",
-        "Close": 713.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-12T00:00:00.000Z",
-        "Close": 717.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-13T00:00:00.000Z",
-        "Close": 709.919983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-16T00:00:00.000Z",
-        "Close": 710.659973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-17T00:00:00.000Z",
-        "Close": 695.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-18T00:00:00.000Z",
-        "Close": 697.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-19T00:00:00.000Z",
-        "Close": 698.52002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-20T00:00:00.000Z",
-        "Close": 702.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-23T00:00:00.000Z",
-        "Close": 696.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-24T00:00:00.000Z",
-        "Close": 704.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-25T00:00:00.000Z",
-        "Close": 708.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-26T00:00:00.000Z",
-        "Close": 714.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-27T00:00:00.000Z",
-        "Close": 712.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-05-31T00:00:00.000Z",
-        "Close": 722.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-01T00:00:00.000Z",
-        "Close": 719.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-02T00:00:00.000Z",
-        "Close": 728.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-03T00:00:00.000Z",
-        "Close": 725.539978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-06T00:00:00.000Z",
-        "Close": 726.72998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-07T00:00:00.000Z",
-        "Close": 723.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-08T00:00:00.000Z",
-        "Close": 726.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-09T00:00:00.000Z",
-        "Close": 727.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-10T00:00:00.000Z",
-        "Close": 717.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-13T00:00:00.000Z",
-        "Close": 715.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-14T00:00:00.000Z",
-        "Close": 719.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-15T00:00:00.000Z",
-        "Close": 714.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-16T00:00:00.000Z",
-        "Close": 717.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-17T00:00:00.000Z",
-        "Close": 706.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-20T00:00:00.000Z",
-        "Close": 714.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-21T00:00:00.000Z",
-        "Close": 715.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-22T00:00:00.000Z",
-        "Close": 710.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-23T00:00:00.000Z",
-        "Close": 722.080017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-24T00:00:00.000Z",
-        "Close": 698.960022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-27T00:00:00.000Z",
-        "Close": 691.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-28T00:00:00.000Z",
-        "Close": 707.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-29T00:00:00.000Z",
-        "Close": 715.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-06-30T00:00:00.000Z",
-        "Close": 715.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-01T00:00:00.000Z",
-        "Close": 725.679993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-05T00:00:00.000Z",
-        "Close": 728.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-06T00:00:00.000Z",
-        "Close": 737.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-07T00:00:00.000Z",
-        "Close": 736.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-08T00:00:00.000Z",
-        "Close": 745.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-11T00:00:00.000Z",
-        "Close": 753.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-12T00:00:00.000Z",
-        "Close": 748.210022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-13T00:00:00.000Z",
-        "Close": 742.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-14T00:00:00.000Z",
-        "Close": 741.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-15T00:00:00.000Z",
-        "Close": 735.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-18T00:00:00.000Z",
-        "Close": 736.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-19T00:00:00.000Z",
-        "Close": 739.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-20T00:00:00.000Z",
-        "Close": 745.719971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-21T00:00:00.000Z",
-        "Close": 744.429993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-22T00:00:00.000Z",
-        "Close": 744.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-25T00:00:00.000Z",
-        "Close": 739.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-26T00:00:00.000Z",
-        "Close": 735.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-27T00:00:00.000Z",
-        "Close": 736.669983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-28T00:00:00.000Z",
-        "Close": 752.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-07-29T00:00:00.000Z",
-        "Close": 758.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-01T00:00:00.000Z",
-        "Close": 767.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-02T00:00:00.000Z",
-        "Close": 760.580017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-03T00:00:00.000Z",
-        "Close": 754.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-04T00:00:00.000Z",
-        "Close": 760.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-05T00:00:00.000Z",
-        "Close": 765.97998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-08T00:00:00.000Z",
-        "Close": 766.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-09T00:00:00.000Z",
-        "Close": 768.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-10T00:00:00.000Z",
-        "Close": 768.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-11T00:00:00.000Z",
-        "Close": 771.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-12T00:00:00.000Z",
-        "Close": 772.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-15T00:00:00.000Z",
-        "Close": 768.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-16T00:00:00.000Z",
-        "Close": 764.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-17T00:00:00.000Z",
-        "Close": 764.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-18T00:00:00.000Z",
-        "Close": 764.460022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-19T00:00:00.000Z",
-        "Close": 757.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-22T00:00:00.000Z",
-        "Close": 759.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-23T00:00:00.000Z",
-        "Close": 762.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-24T00:00:00.000Z",
-        "Close": 757.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-25T00:00:00.000Z",
-        "Close": 759.219971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-26T00:00:00.000Z",
-        "Close": 769
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-29T00:00:00.000Z",
-        "Close": 771.289978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-30T00:00:00.000Z",
-        "Close": 767.580017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-08-31T00:00:00.000Z",
-        "Close": 769.159973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-01T00:00:00.000Z",
-        "Close": 770.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-02T00:00:00.000Z",
-        "Close": 772.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-06T00:00:00.000Z",
-        "Close": 788.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-07T00:00:00.000Z",
-        "Close": 784.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-08T00:00:00.000Z",
-        "Close": 784.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-09T00:00:00.000Z",
-        "Close": 760.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-12T00:00:00.000Z",
-        "Close": 771.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-13T00:00:00.000Z",
-        "Close": 761.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-14T00:00:00.000Z",
-        "Close": 761.090027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-15T00:00:00.000Z",
-        "Close": 769.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-16T00:00:00.000Z",
-        "Close": 778.52002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-19T00:00:00.000Z",
-        "Close": 775.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-20T00:00:00.000Z",
-        "Close": 780.219971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-21T00:00:00.000Z",
-        "Close": 789.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-22T00:00:00.000Z",
-        "Close": 804.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-23T00:00:00.000Z",
-        "Close": 805.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-26T00:00:00.000Z",
-        "Close": 799.159973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-27T00:00:00.000Z",
-        "Close": 816.109985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-28T00:00:00.000Z",
-        "Close": 828.719971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-29T00:00:00.000Z",
-        "Close": 829.049988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-09-30T00:00:00.000Z",
-        "Close": 837.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-03T00:00:00.000Z",
-        "Close": 836.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-04T00:00:00.000Z",
-        "Close": 834.030029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-05T00:00:00.000Z",
-        "Close": 844.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-06T00:00:00.000Z",
-        "Close": 841.659973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-07T00:00:00.000Z",
-        "Close": 839.429993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-10T00:00:00.000Z",
-        "Close": 841.710022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-11T00:00:00.000Z",
-        "Close": 831
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-12T00:00:00.000Z",
-        "Close": 834.090027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-13T00:00:00.000Z",
-        "Close": 829.280029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-14T00:00:00.000Z",
-        "Close": 822.960022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-17T00:00:00.000Z",
-        "Close": 812.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-18T00:00:00.000Z",
-        "Close": 817.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-19T00:00:00.000Z",
-        "Close": 817.690002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-20T00:00:00.000Z",
-        "Close": 810.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-21T00:00:00.000Z",
-        "Close": 818.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-24T00:00:00.000Z",
-        "Close": 838.090027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-25T00:00:00.000Z",
-        "Close": 835.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-26T00:00:00.000Z",
-        "Close": 822.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-27T00:00:00.000Z",
-        "Close": 818.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-28T00:00:00.000Z",
-        "Close": 776.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-10-31T00:00:00.000Z",
-        "Close": 789.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-01T00:00:00.000Z",
-        "Close": 785.409973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-02T00:00:00.000Z",
-        "Close": 765.559998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-03T00:00:00.000Z",
-        "Close": 767.030029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-04T00:00:00.000Z",
-        "Close": 755.049988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-07T00:00:00.000Z",
-        "Close": 784.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-08T00:00:00.000Z",
-        "Close": 787.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-09T00:00:00.000Z",
-        "Close": 771.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-10T00:00:00.000Z",
-        "Close": 742.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-11T00:00:00.000Z",
-        "Close": 739.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-14T00:00:00.000Z",
-        "Close": 719.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-15T00:00:00.000Z",
-        "Close": 743.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-16T00:00:00.000Z",
-        "Close": 746.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-17T00:00:00.000Z",
-        "Close": 756.400024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-18T00:00:00.000Z",
-        "Close": 760.159973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-21T00:00:00.000Z",
-        "Close": 780
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-22T00:00:00.000Z",
-        "Close": 785.330017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-23T00:00:00.000Z",
-        "Close": 780.119995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-25T00:00:00.000Z",
-        "Close": 780.369995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-28T00:00:00.000Z",
-        "Close": 766.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-29T00:00:00.000Z",
-        "Close": 762.52002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-11-30T00:00:00.000Z",
-        "Close": 750.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-01T00:00:00.000Z",
-        "Close": 743.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-02T00:00:00.000Z",
-        "Close": 740.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-05T00:00:00.000Z",
-        "Close": 759.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-06T00:00:00.000Z",
-        "Close": 764.719971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-07T00:00:00.000Z",
-        "Close": 770.419983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-08T00:00:00.000Z",
-        "Close": 767.330017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-09T00:00:00.000Z",
-        "Close": 768.659973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-12T00:00:00.000Z",
-        "Close": 760.119995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-13T00:00:00.000Z",
-        "Close": 774.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-14T00:00:00.000Z",
-        "Close": 768.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-15T00:00:00.000Z",
-        "Close": 761
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-16T00:00:00.000Z",
-        "Close": 757.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-19T00:00:00.000Z",
-        "Close": 766
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-20T00:00:00.000Z",
-        "Close": 771.219971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-21T00:00:00.000Z",
-        "Close": 770.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-22T00:00:00.000Z",
-        "Close": 766.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-23T00:00:00.000Z",
-        "Close": 760.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-27T00:00:00.000Z",
-        "Close": 771.400024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-28T00:00:00.000Z",
-        "Close": 772.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-29T00:00:00.000Z",
-        "Close": 765.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2016-12-30T00:00:00.000Z",
-        "Close": 749.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-03T00:00:00.000Z",
-        "Close": 753.669983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-04T00:00:00.000Z",
-        "Close": 757.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-05T00:00:00.000Z",
-        "Close": 780.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-06T00:00:00.000Z",
-        "Close": 795.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-09T00:00:00.000Z",
-        "Close": 796.919983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-10T00:00:00.000Z",
-        "Close": 795.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-11T00:00:00.000Z",
-        "Close": 799.02002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-12T00:00:00.000Z",
-        "Close": 813.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-13T00:00:00.000Z",
-        "Close": 817.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-17T00:00:00.000Z",
-        "Close": 809.719971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-18T00:00:00.000Z",
-        "Close": 807.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-19T00:00:00.000Z",
-        "Close": 809.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-20T00:00:00.000Z",
-        "Close": 808.330017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-23T00:00:00.000Z",
-        "Close": 817.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-24T00:00:00.000Z",
-        "Close": 822.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-25T00:00:00.000Z",
-        "Close": 836.52002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-26T00:00:00.000Z",
-        "Close": 839.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-27T00:00:00.000Z",
-        "Close": 835.77002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-30T00:00:00.000Z",
-        "Close": 830.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-01-31T00:00:00.000Z",
-        "Close": 823.47998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-01T00:00:00.000Z",
-        "Close": 832.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-02T00:00:00.000Z",
-        "Close": 839.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-03T00:00:00.000Z",
-        "Close": 810.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-06T00:00:00.000Z",
-        "Close": 807.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-07T00:00:00.000Z",
-        "Close": 812.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-08T00:00:00.000Z",
-        "Close": 819.710022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-09T00:00:00.000Z",
-        "Close": 821.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-10T00:00:00.000Z",
-        "Close": 827.460022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-13T00:00:00.000Z",
-        "Close": 836.530029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-14T00:00:00.000Z",
-        "Close": 836.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-15T00:00:00.000Z",
-        "Close": 842.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-16T00:00:00.000Z",
-        "Close": 844.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-17T00:00:00.000Z",
-        "Close": 845.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-21T00:00:00.000Z",
-        "Close": 856.440002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-22T00:00:00.000Z",
-        "Close": 855.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-23T00:00:00.000Z",
-        "Close": 852.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-24T00:00:00.000Z",
-        "Close": 845.23999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-27T00:00:00.000Z",
-        "Close": 848.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-02-28T00:00:00.000Z",
-        "Close": 845.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-01T00:00:00.000Z",
-        "Close": 853.080017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-02T00:00:00.000Z",
-        "Close": 848.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-03T00:00:00.000Z",
-        "Close": 849.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-06T00:00:00.000Z",
-        "Close": 846.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-07T00:00:00.000Z",
-        "Close": 846.02002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-08T00:00:00.000Z",
-        "Close": 850.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-09T00:00:00.000Z",
-        "Close": 853
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-10T00:00:00.000Z",
-        "Close": 852.460022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-13T00:00:00.000Z",
-        "Close": 854.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-14T00:00:00.000Z",
-        "Close": 852.530029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-15T00:00:00.000Z",
-        "Close": 852.969971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-16T00:00:00.000Z",
-        "Close": 853.419983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-17T00:00:00.000Z",
-        "Close": 852.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-20T00:00:00.000Z",
-        "Close": 856.969971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-21T00:00:00.000Z",
-        "Close": 843.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-22T00:00:00.000Z",
-        "Close": 848.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-23T00:00:00.000Z",
-        "Close": 847.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-24T00:00:00.000Z",
-        "Close": 845.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-27T00:00:00.000Z",
-        "Close": 846.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-28T00:00:00.000Z",
-        "Close": 856
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-29T00:00:00.000Z",
-        "Close": 874.320007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-30T00:00:00.000Z",
-        "Close": 876.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-03-31T00:00:00.000Z",
-        "Close": 886.539978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-03T00:00:00.000Z",
-        "Close": 891.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-04T00:00:00.000Z",
-        "Close": 906.830017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-05T00:00:00.000Z",
-        "Close": 909.280029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-06T00:00:00.000Z",
-        "Close": 898.280029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-07T00:00:00.000Z",
-        "Close": 894.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-10T00:00:00.000Z",
-        "Close": 907.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-11T00:00:00.000Z",
-        "Close": 902.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-12T00:00:00.000Z",
-        "Close": 896.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-13T00:00:00.000Z",
-        "Close": 884.669983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-17T00:00:00.000Z",
-        "Close": 901.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-18T00:00:00.000Z",
-        "Close": 903.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-19T00:00:00.000Z",
-        "Close": 899.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-20T00:00:00.000Z",
-        "Close": 902.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-21T00:00:00.000Z",
-        "Close": 898.530029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-24T00:00:00.000Z",
-        "Close": 907.409973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-25T00:00:00.000Z",
-        "Close": 907.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-26T00:00:00.000Z",
-        "Close": 909.289978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-27T00:00:00.000Z",
-        "Close": 918.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-04-28T00:00:00.000Z",
-        "Close": 924.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-01T00:00:00.000Z",
-        "Close": 948.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-02T00:00:00.000Z",
-        "Close": 946.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-03T00:00:00.000Z",
-        "Close": 941.030029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-04T00:00:00.000Z",
-        "Close": 937.530029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-05T00:00:00.000Z",
-        "Close": 934.150024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-08T00:00:00.000Z",
-        "Close": 949.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-09T00:00:00.000Z",
-        "Close": 952.820007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-10T00:00:00.000Z",
-        "Close": 948.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-11T00:00:00.000Z",
-        "Close": 947.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-12T00:00:00.000Z",
-        "Close": 961.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-15T00:00:00.000Z",
-        "Close": 957.969971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-16T00:00:00.000Z",
-        "Close": 966.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-17T00:00:00.000Z",
-        "Close": 944.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-18T00:00:00.000Z",
-        "Close": 958.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-19T00:00:00.000Z",
-        "Close": 959.840027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-22T00:00:00.000Z",
-        "Close": 970.669983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-23T00:00:00.000Z",
-        "Close": 971.539978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-24T00:00:00.000Z",
-        "Close": 980.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-25T00:00:00.000Z",
-        "Close": 993.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-26T00:00:00.000Z",
-        "Close": 995.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-30T00:00:00.000Z",
-        "Close": 996.700012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-05-31T00:00:00.000Z",
-        "Close": 994.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-01T00:00:00.000Z",
-        "Close": 995.950012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-02T00:00:00.000Z",
-        "Close": 1006.72998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-05T00:00:00.000Z",
-        "Close": 1011.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-06T00:00:00.000Z",
-        "Close": 1003
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-07T00:00:00.000Z",
-        "Close": 1010.070007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-08T00:00:00.000Z",
-        "Close": 1010.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-09T00:00:00.000Z",
-        "Close": 978.309998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-12T00:00:00.000Z",
-        "Close": 964.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-13T00:00:00.000Z",
-        "Close": 980.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-14T00:00:00.000Z",
-        "Close": 976.469971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-15T00:00:00.000Z",
-        "Close": 964.169983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-16T00:00:00.000Z",
-        "Close": 987.710022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-19T00:00:00.000Z",
-        "Close": 995.169983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-20T00:00:00.000Z",
-        "Close": 992.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-21T00:00:00.000Z",
-        "Close": 1002.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-22T00:00:00.000Z",
-        "Close": 1001.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-23T00:00:00.000Z",
-        "Close": 1003.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-26T00:00:00.000Z",
-        "Close": 993.97998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-27T00:00:00.000Z",
-        "Close": 976.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-28T00:00:00.000Z",
-        "Close": 990.330017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-29T00:00:00.000Z",
-        "Close": 975.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-06-30T00:00:00.000Z",
-        "Close": 968
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-03T00:00:00.000Z",
-        "Close": 953.659973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-05T00:00:00.000Z",
-        "Close": 971.400024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-06T00:00:00.000Z",
-        "Close": 965.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-07T00:00:00.000Z",
-        "Close": 978.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-10T00:00:00.000Z",
-        "Close": 996.469971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-11T00:00:00.000Z",
-        "Close": 994.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-12T00:00:00.000Z",
-        "Close": 1006.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-13T00:00:00.000Z",
-        "Close": 1000.630005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-14T00:00:00.000Z",
-        "Close": 1001.809998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-17T00:00:00.000Z",
-        "Close": 1010.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-18T00:00:00.000Z",
-        "Close": 1024.449951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-19T00:00:00.000Z",
-        "Close": 1026.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-20T00:00:00.000Z",
-        "Close": 1028.699951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-21T00:00:00.000Z",
-        "Close": 1025.670044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-24T00:00:00.000Z",
-        "Close": 1038.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-25T00:00:00.000Z",
-        "Close": 1039.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-26T00:00:00.000Z",
-        "Close": 1052.800049
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-27T00:00:00.000Z",
-        "Close": 1046
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-28T00:00:00.000Z",
-        "Close": 1020.039978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-07-31T00:00:00.000Z",
-        "Close": 987.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-01T00:00:00.000Z",
-        "Close": 996.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-02T00:00:00.000Z",
-        "Close": 995.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-03T00:00:00.000Z",
-        "Close": 986.919983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-04T00:00:00.000Z",
-        "Close": 987.580017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-07T00:00:00.000Z",
-        "Close": 992.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-08T00:00:00.000Z",
-        "Close": 989.840027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-09T00:00:00.000Z",
-        "Close": 982.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-10T00:00:00.000Z",
-        "Close": 956.919983
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-11T00:00:00.000Z",
-        "Close": 967.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-14T00:00:00.000Z",
-        "Close": 983.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-15T00:00:00.000Z",
-        "Close": 982.73999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-16T00:00:00.000Z",
-        "Close": 978.179993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-17T00:00:00.000Z",
-        "Close": 960.570007
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-18T00:00:00.000Z",
-        "Close": 958.469971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-21T00:00:00.000Z",
-        "Close": 953.289978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-22T00:00:00.000Z",
-        "Close": 966.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-23T00:00:00.000Z",
-        "Close": 958
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-24T00:00:00.000Z",
-        "Close": 952.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-25T00:00:00.000Z",
-        "Close": 945.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-28T00:00:00.000Z",
-        "Close": 946.02002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-29T00:00:00.000Z",
-        "Close": 954.059998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-30T00:00:00.000Z",
-        "Close": 967.590027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-08-31T00:00:00.000Z",
-        "Close": 980.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-01T00:00:00.000Z",
-        "Close": 978.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-05T00:00:00.000Z",
-        "Close": 965.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-06T00:00:00.000Z",
-        "Close": 967.799988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-07T00:00:00.000Z",
-        "Close": 979.469971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-08T00:00:00.000Z",
-        "Close": 965.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-11T00:00:00.000Z",
-        "Close": 977.960022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-12T00:00:00.000Z",
-        "Close": 982.580017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-13T00:00:00.000Z",
-        "Close": 999.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-14T00:00:00.000Z",
-        "Close": 992.210022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-15T00:00:00.000Z",
-        "Close": 986.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-18T00:00:00.000Z",
-        "Close": 974.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-19T00:00:00.000Z",
-        "Close": 969.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-20T00:00:00.000Z",
-        "Close": 973.210022
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-21T00:00:00.000Z",
-        "Close": 964.650024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-22T00:00:00.000Z",
-        "Close": 955.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-25T00:00:00.000Z",
-        "Close": 939.789978
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-26T00:00:00.000Z",
-        "Close": 938.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-27T00:00:00.000Z",
-        "Close": 950.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-28T00:00:00.000Z",
-        "Close": 956.400024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-09-29T00:00:00.000Z",
-        "Close": 961.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-02T00:00:00.000Z",
-        "Close": 959.190002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-03T00:00:00.000Z",
-        "Close": 957.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-04T00:00:00.000Z",
-        "Close": 965.450012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-05T00:00:00.000Z",
-        "Close": 980.849976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-06T00:00:00.000Z",
-        "Close": 989.580017
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-09T00:00:00.000Z",
-        "Close": 990.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-10T00:00:00.000Z",
-        "Close": 987.200012
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-11T00:00:00.000Z",
-        "Close": 995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-12T00:00:00.000Z",
-        "Close": 1000.929993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-13T00:00:00.000Z",
-        "Close": 1002.940002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-16T00:00:00.000Z",
-        "Close": 1006.340027
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-17T00:00:00.000Z",
-        "Close": 1009.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-18T00:00:00.000Z",
-        "Close": 997
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-19T00:00:00.000Z",
-        "Close": 986.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-20T00:00:00.000Z",
-        "Close": 982.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-23T00:00:00.000Z",
-        "Close": 966.299988
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-24T00:00:00.000Z",
-        "Close": 975.900024
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-25T00:00:00.000Z",
-        "Close": 972.909973
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-26T00:00:00.000Z",
-        "Close": 972.429993
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-27T00:00:00.000Z",
-        "Close": 1100.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-30T00:00:00.000Z",
-        "Close": 1110.849976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-10-31T00:00:00.000Z",
-        "Close": 1105.280029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-01T00:00:00.000Z",
-        "Close": 1103.680054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-02T00:00:00.000Z",
-        "Close": 1094.219971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-03T00:00:00.000Z",
-        "Close": 1111.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-06T00:00:00.000Z",
-        "Close": 1120.660034
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-07T00:00:00.000Z",
-        "Close": 1123.170044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-08T00:00:00.000Z",
-        "Close": 1132.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-09T00:00:00.000Z",
-        "Close": 1129.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-10T00:00:00.000Z",
-        "Close": 1125.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-13T00:00:00.000Z",
-        "Close": 1129.170044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-14T00:00:00.000Z",
-        "Close": 1136.839966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-15T00:00:00.000Z",
-        "Close": 1126.689941
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-16T00:00:00.000Z",
-        "Close": 1137.290039
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-17T00:00:00.000Z",
-        "Close": 1129.880005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-20T00:00:00.000Z",
-        "Close": 1126.310059
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-21T00:00:00.000Z",
-        "Close": 1139.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-22T00:00:00.000Z",
-        "Close": 1156.160034
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-24T00:00:00.000Z",
-        "Close": 1186
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-27T00:00:00.000Z",
-        "Close": 1195.829956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-28T00:00:00.000Z",
-        "Close": 1193.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-29T00:00:00.000Z",
-        "Close": 1161.27002
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-11-30T00:00:00.000Z",
-        "Close": 1176.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-01T00:00:00.000Z",
-        "Close": 1162.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-04T00:00:00.000Z",
-        "Close": 1133.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-05T00:00:00.000Z",
-        "Close": 1141.569946
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-06T00:00:00.000Z",
-        "Close": 1152.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-07T00:00:00.000Z",
-        "Close": 1159.790039
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-08T00:00:00.000Z",
-        "Close": 1162
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-11T00:00:00.000Z",
-        "Close": 1168.920044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-12T00:00:00.000Z",
-        "Close": 1165.079956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-13T00:00:00.000Z",
-        "Close": 1164.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-14T00:00:00.000Z",
-        "Close": 1174.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-15T00:00:00.000Z",
-        "Close": 1179.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-18T00:00:00.000Z",
-        "Close": 1190.579956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-19T00:00:00.000Z",
-        "Close": 1187.380005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-20T00:00:00.000Z",
-        "Close": 1177.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-21T00:00:00.000Z",
-        "Close": 1174.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-22T00:00:00.000Z",
-        "Close": 1168.359985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-26T00:00:00.000Z",
-        "Close": 1176.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-27T00:00:00.000Z",
-        "Close": 1182.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-28T00:00:00.000Z",
-        "Close": 1186.099976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2017-12-29T00:00:00.000Z",
-        "Close": 1169.469971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-02T00:00:00.000Z",
-        "Close": 1189.01001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-03T00:00:00.000Z",
-        "Close": 1204.199951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-04T00:00:00.000Z",
-        "Close": 1209.589966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-05T00:00:00.000Z",
-        "Close": 1229.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-08T00:00:00.000Z",
-        "Close": 1246.869995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-09T00:00:00.000Z",
-        "Close": 1252.699951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-10T00:00:00.000Z",
-        "Close": 1254.329956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-11T00:00:00.000Z",
-        "Close": 1276.680054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-12T00:00:00.000Z",
-        "Close": 1305.199951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-16T00:00:00.000Z",
-        "Close": 1304.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-17T00:00:00.000Z",
-        "Close": 1295
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-18T00:00:00.000Z",
-        "Close": 1293.319946
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-19T00:00:00.000Z",
-        "Close": 1294.579956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-22T00:00:00.000Z",
-        "Close": 1327.310059
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-23T00:00:00.000Z",
-        "Close": 1362.540039
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-24T00:00:00.000Z",
-        "Close": 1357.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-25T00:00:00.000Z",
-        "Close": 1377.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-26T00:00:00.000Z",
-        "Close": 1402.050049
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-29T00:00:00.000Z",
-        "Close": 1417.680054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-30T00:00:00.000Z",
-        "Close": 1437.819946
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-01-31T00:00:00.000Z",
-        "Close": 1450.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-01T00:00:00.000Z",
-        "Close": 1390
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-02T00:00:00.000Z",
-        "Close": 1429.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-05T00:00:00.000Z",
-        "Close": 1390
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-06T00:00:00.000Z",
-        "Close": 1442.839966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-07T00:00:00.000Z",
-        "Close": 1416.780029
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-08T00:00:00.000Z",
-        "Close": 1350.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-09T00:00:00.000Z",
-        "Close": 1339.599976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-12T00:00:00.000Z",
-        "Close": 1386.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-13T00:00:00.000Z",
-        "Close": 1414.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-14T00:00:00.000Z",
-        "Close": 1451.050049
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-15T00:00:00.000Z",
-        "Close": 1461.76001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-16T00:00:00.000Z",
-        "Close": 1448.689941
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-20T00:00:00.000Z",
-        "Close": 1468.349976
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-21T00:00:00.000Z",
-        "Close": 1482.920044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-22T00:00:00.000Z",
-        "Close": 1485.339966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-23T00:00:00.000Z",
-        "Close": 1500
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-26T00:00:00.000Z",
-        "Close": 1521.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-27T00:00:00.000Z",
-        "Close": 1511.97998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-02-28T00:00:00.000Z",
-        "Close": 1512.449951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-01T00:00:00.000Z",
-        "Close": 1493.449951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-02T00:00:00.000Z",
-        "Close": 1500.25
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-05T00:00:00.000Z",
-        "Close": 1523.609985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-06T00:00:00.000Z",
-        "Close": 1537.640015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-07T00:00:00.000Z",
-        "Close": 1545
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-08T00:00:00.000Z",
-        "Close": 1551.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-09T00:00:00.000Z",
-        "Close": 1578.890015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-12T00:00:00.000Z",
-        "Close": 1598.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-13T00:00:00.000Z",
-        "Close": 1588.180054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-14T00:00:00.000Z",
-        "Close": 1591
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-15T00:00:00.000Z",
-        "Close": 1582.319946
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-16T00:00:00.000Z",
-        "Close": 1571.680054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-19T00:00:00.000Z",
-        "Close": 1544.930054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-20T00:00:00.000Z",
-        "Close": 1586.51001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-21T00:00:00.000Z",
-        "Close": 1581.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-22T00:00:00.000Z",
-        "Close": 1544.920044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-23T00:00:00.000Z",
-        "Close": 1495.560059
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-26T00:00:00.000Z",
-        "Close": 1555.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-27T00:00:00.000Z",
-        "Close": 1497.050049
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-28T00:00:00.000Z",
-        "Close": 1431.420044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-03-29T00:00:00.000Z",
-        "Close": 1447.339966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-02T00:00:00.000Z",
-        "Close": 1371.98999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-03T00:00:00.000Z",
-        "Close": 1392.050049
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-04T00:00:00.000Z",
-        "Close": 1410.569946
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-05T00:00:00.000Z",
-        "Close": 1451.75
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-06T00:00:00.000Z",
-        "Close": 1405.22998
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-09T00:00:00.000Z",
-        "Close": 1406.079956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-10T00:00:00.000Z",
-        "Close": 1436.219971
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-11T00:00:00.000Z",
-        "Close": 1427.050049
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-12T00:00:00.000Z",
-        "Close": 1448.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-13T00:00:00.000Z",
-        "Close": 1430.790039
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-16T00:00:00.000Z",
-        "Close": 1441.5
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-17T00:00:00.000Z",
-        "Close": 1503.829956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-18T00:00:00.000Z",
-        "Close": 1527.839966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-19T00:00:00.000Z",
-        "Close": 1556.910034
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-20T00:00:00.000Z",
-        "Close": 1527.48999
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-23T00:00:00.000Z",
-        "Close": 1517.859985
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-24T00:00:00.000Z",
-        "Close": 1460.089966
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-25T00:00:00.000Z",
-        "Close": 1460.170044
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-26T00:00:00.000Z",
-        "Close": 1517.959961
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-27T00:00:00.000Z",
-        "Close": 1572.619995
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-04-30T00:00:00.000Z",
-        "Close": 1566.130005
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-01T00:00:00.000Z",
-        "Close": 1582.26001
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-02T00:00:00.000Z",
-        "Close": 1569.680054
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-03T00:00:00.000Z",
-        "Close": 1572.079956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-04T00:00:00.000Z",
-        "Close": 1580.949951
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-07T00:00:00.000Z",
-        "Close": 1600.140015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-08T00:00:00.000Z",
-        "Close": 1592.390015
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-09T00:00:00.000Z",
-        "Close": 1608
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-10T00:00:00.000Z",
-        "Close": 1609.079956
-    },
-    {
-        "Symbol": "AMZN",
-        "Date": "2018-05-11T00:00:00.000Z",
-        "Close": 1602.910034
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-13T00:00:00.000Z",
-        "Close": 435.929688
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-14T00:00:00.000Z",
-        "Close": 440.683777
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-15T00:00:00.000Z",
-        "Close": 454.985748
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-16T00:00:00.000Z",
-        "Close": 449.014587
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-17T00:00:00.000Z",
-        "Close": 451.652435
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-20T00:00:00.000Z",
-        "Close": 451.329529
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-21T00:00:00.000Z",
-        "Close": 450.554565
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-22T00:00:00.000Z",
-        "Close": 441.836273
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-23T00:00:00.000Z",
-        "Close": 438.542694
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-24T00:00:00.000Z",
-        "Close": 433.838287
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-28T00:00:00.000Z",
-        "Close": 437.787628
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-29T00:00:00.000Z",
-        "Close": 431.349487
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-30T00:00:00.000Z",
-        "Close": 432.566559
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-05-31T00:00:00.000Z",
-        "Close": 432.795074
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-03T00:00:00.000Z",
-        "Close": 431.011688
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-04T00:00:00.000Z",
-        "Close": 426.774231
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-05T00:00:00.000Z",
-        "Close": 427.072296
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-06T00:00:00.000Z",
-        "Close": 429.526337
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-07T00:00:00.000Z",
-        "Close": 437.022583
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-10T00:00:00.000Z",
-        "Close": 442.233704
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-11T00:00:00.000Z",
-        "Close": 437.062317
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-12T00:00:00.000Z",
-        "Close": 433.172638
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-13T00:00:00.000Z",
-        "Close": 435.666412
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-14T00:00:00.000Z",
-        "Close": 434.692749
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-17T00:00:00.000Z",
-        "Close": 440.261536
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-18T00:00:00.000Z",
-        "Close": 447.400085
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-19T00:00:00.000Z",
-        "Close": 447.429901
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-20T00:00:00.000Z",
-        "Close": 439.511414
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-21T00:00:00.000Z",
-        "Close": 437.618713
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-24T00:00:00.000Z",
-        "Close": 432.084717
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-25T00:00:00.000Z",
-        "Close": 430.3013
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-26T00:00:00.000Z",
-        "Close": 434.002228
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-27T00:00:00.000Z",
-        "Close": 435.701172
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-06-28T00:00:00.000Z",
-        "Close": 437.340515
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-01T00:00:00.000Z",
-        "Close": 441.071259
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-02T00:00:00.000Z",
-        "Close": 438.30426
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-03T00:00:00.000Z",
-        "Close": 440.350952
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-05T00:00:00.000Z",
-        "Close": 443.858124
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-08T00:00:00.000Z",
-        "Close": 449.620636
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-09T00:00:00.000Z",
-        "Close": 449.69516
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-10T00:00:00.000Z",
-        "Close": 450.067749
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-11T00:00:00.000Z",
-        "Close": 457.146698
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-12T00:00:00.000Z",
-        "Close": 458.517792
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-15T00:00:00.000Z",
-        "Close": 459.35733
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-16T00:00:00.000Z",
-        "Close": 456.83374
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-17T00:00:00.000Z",
-        "Close": 456.307159
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-18T00:00:00.000Z",
-        "Close": 452.397583
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-19T00:00:00.000Z",
-        "Close": 445.403076
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-22T00:00:00.000Z",
-        "Close": 452.407532
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-23T00:00:00.000Z",
-        "Close": 448.979828
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-24T00:00:00.000Z",
-        "Close": 448.532715
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-25T00:00:00.000Z",
-        "Close": 440.981842
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-26T00:00:00.000Z",
-        "Close": 439.814423
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-29T00:00:00.000Z",
-        "Close": 438.284393
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-30T00:00:00.000Z",
-        "Close": 442.581421
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-07-31T00:00:00.000Z",
-        "Close": 441.006683
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-01T00:00:00.000Z",
-        "Close": 449.188477
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-02T00:00:00.000Z",
-        "Close": 450.355865
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-05T00:00:00.000Z",
-        "Close": 449.575928
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-06T00:00:00.000Z",
-        "Close": 445.388184
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-07T00:00:00.000Z",
-        "Close": 442.447296
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-08T00:00:00.000Z",
-        "Close": 443.445801
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-09T00:00:00.000Z",
-        "Close": 442.328094
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-12T00:00:00.000Z",
-        "Close": 439.893921
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-13T00:00:00.000Z",
-        "Close": 437.777679
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-14T00:00:00.000Z",
-        "Close": 432.094635
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-15T00:00:00.000Z",
-        "Close": 427.052429
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-16T00:00:00.000Z",
-        "Close": 425.68631
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-19T00:00:00.000Z",
-        "Close": 430.028076
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-20T00:00:00.000Z",
-        "Close": 429.913818
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-21T00:00:00.000Z",
-        "Close": 431.856201
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-22T00:00:00.000Z",
-        "Close": 434.032043
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-23T00:00:00.000Z",
-        "Close": 432.293335
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-26T00:00:00.000Z",
-        "Close": 430.395691
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-27T00:00:00.000Z",
-        "Close": 422.328156
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-28T00:00:00.000Z",
-        "Close": 421.533325
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-29T00:00:00.000Z",
-        "Close": 424.951111
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-08-30T00:00:00.000Z",
-        "Close": 420.713654
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-03T00:00:00.000Z",
-        "Close": 427.410095
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-04T00:00:00.000Z",
-        "Close": 432.998749
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-05T00:00:00.000Z",
-        "Close": 436.938141
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-06T00:00:00.000Z",
-        "Close": 436.948059
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-09T00:00:00.000Z",
-        "Close": 441.155701
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-10T00:00:00.000Z",
-        "Close": 441.463715
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-11T00:00:00.000Z",
-        "Close": 445.199402
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-12T00:00:00.000Z",
-        "Close": 443.644531
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-13T00:00:00.000Z",
-        "Close": 441.662415
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-16T00:00:00.000Z",
-        "Close": 441.011658
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-17T00:00:00.000Z",
-        "Close": 440.191986
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-18T00:00:00.000Z",
-        "Close": 448.741364
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-19T00:00:00.000Z",
-        "Close": 446.292297
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-20T00:00:00.000Z",
-        "Close": 448.637054
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-23T00:00:00.000Z",
-        "Close": 440.385712
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-24T00:00:00.000Z",
-        "Close": 440.554626
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-25T00:00:00.000Z",
-        "Close": 435.78067
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-26T00:00:00.000Z",
-        "Close": 436.24762
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-27T00:00:00.000Z",
-        "Close": 435.363373
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-09-30T00:00:00.000Z",
-        "Close": 435.124939
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-01T00:00:00.000Z",
-        "Close": 440.634094
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-02T00:00:00.000Z",
-        "Close": 441.125916
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-03T00:00:00.000Z",
-        "Close": 435.214355
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-04T00:00:00.000Z",
-        "Close": 433.356445
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-07T00:00:00.000Z",
-        "Close": 430.072784
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-08T00:00:00.000Z",
-        "Close": 424.076782
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-09T00:00:00.000Z",
-        "Close": 425.164703
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-10T00:00:00.000Z",
-        "Close": 431.314728
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-11T00:00:00.000Z",
-        "Close": 433.177612
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-14T00:00:00.000Z",
-        "Close": 435.224274
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-15T00:00:00.000Z",
-        "Close": 438.155212
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-16T00:00:00.000Z",
-        "Close": 446.113464
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-17T00:00:00.000Z",
-        "Close": 441.523315
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-18T00:00:00.000Z",
-        "Close": 502.437134
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-21T00:00:00.000Z",
-        "Close": 498.408325
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-22T00:00:00.000Z",
-        "Close": 500.246368
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-23T00:00:00.000Z",
-        "Close": 512.372498
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-24T00:00:00.000Z",
-        "Close": 509.461456
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-25T00:00:00.000Z",
-        "Close": 504.319885
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-28T00:00:00.000Z",
-        "Close": 504.22052
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-29T00:00:00.000Z",
-        "Close": 514.771912
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-30T00:00:00.000Z",
-        "Close": 511.880707
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-10-31T00:00:00.000Z",
-        "Close": 511.960205
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-01T00:00:00.000Z",
-        "Close": 510.20163
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-04T00:00:00.000Z",
-        "Close": 509.739624
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-05T00:00:00.000Z",
-        "Close": 507.459473
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-06T00:00:00.000Z",
-        "Close": 508.070496
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-07T00:00:00.000Z",
-        "Close": 500.718323
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-08T00:00:00.000Z",
-        "Close": 504.732208
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-11T00:00:00.000Z",
-        "Close": 502.029785
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-12T00:00:00.000Z",
-        "Close": 502.620941
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-13T00:00:00.000Z",
-        "Close": 512.899109
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-14T00:00:00.000Z",
-        "Close": 514.270142
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-15T00:00:00.000Z",
-        "Close": 513.440552
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-18T00:00:00.000Z",
-        "Close": 512.442078
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-19T00:00:00.000Z",
-        "Close": 509.287567
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-20T00:00:00.000Z",
-        "Close": 507.851898
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-21T00:00:00.000Z",
-        "Close": 513.693909
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-22T00:00:00.000Z",
-        "Close": 512.610962
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-25T00:00:00.000Z",
-        "Close": 519.585571
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-26T00:00:00.000Z",
-        "Close": 525.785278
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-27T00:00:00.000Z",
-        "Close": 528.120117
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-11-29T00:00:00.000Z",
-        "Close": 526.37146
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-02T00:00:00.000Z",
-        "Close": 523.832947
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-03T00:00:00.000Z",
-        "Close": 523.226929
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-04T00:00:00.000Z",
-        "Close": 525.671021
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-05T00:00:00.000Z",
-        "Close": 525.253723
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-06T00:00:00.000Z",
-        "Close": 531.478271
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-09T00:00:00.000Z",
-        "Close": 535.586548
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-10T00:00:00.000Z",
-        "Close": 538.825439
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-11T00:00:00.000Z",
-        "Close": 535.164246
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-12T00:00:00.000Z",
-        "Close": 531.522949
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-13T00:00:00.000Z",
-        "Close": 526.96759
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-16T00:00:00.000Z",
-        "Close": 533.023193
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-17T00:00:00.000Z",
-        "Close": 531.473267
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-18T00:00:00.000Z",
-        "Close": 538.870178
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-19T00:00:00.000Z",
-        "Close": 539.600403
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-20T00:00:00.000Z",
-        "Close": 546.753906
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-23T00:00:00.000Z",
-        "Close": 553.947083
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-24T00:00:00.000Z",
-        "Close": 552.327637
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-26T00:00:00.000Z",
-        "Close": 555.119507
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-27T00:00:00.000Z",
-        "Close": 555.586426
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-30T00:00:00.000Z",
-        "Close": 551.145325
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2013-12-31T00:00:00.000Z",
-        "Close": 556.734009
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-02T00:00:00.000Z",
-        "Close": 552.963501
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-03T00:00:00.000Z",
-        "Close": 548.929749
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-06T00:00:00.000Z",
-        "Close": 555.049927
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-07T00:00:00.000Z",
-        "Close": 565.750366
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-08T00:00:00.000Z",
-        "Close": 566.927673
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-09T00:00:00.000Z",
-        "Close": 561.468201
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-10T00:00:00.000Z",
-        "Close": 561.438354
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-13T00:00:00.000Z",
-        "Close": 557.861633
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-14T00:00:00.000Z",
-        "Close": 570.986267
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-15T00:00:00.000Z",
-        "Close": 570.598816
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-16T00:00:00.000Z",
-        "Close": 574.374268
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-17T00:00:00.000Z",
-        "Close": 571.547607
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-21T00:00:00.000Z",
-        "Close": 578.090088
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-22T00:00:00.000Z",
-        "Close": 578.745789
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-23T00:00:00.000Z",
-        "Close": 576.301697
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-24T00:00:00.000Z",
-        "Close": 558.283875
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-27T00:00:00.000Z",
-        "Close": 547.056946
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-28T00:00:00.000Z",
-        "Close": 557.876526
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-29T00:00:00.000Z",
-        "Close": 549.883545
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-30T00:00:00.000Z",
-        "Close": 564.02655
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-01-31T00:00:00.000Z",
-        "Close": 586.669312
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-03T00:00:00.000Z",
-        "Close": 563.052856
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-04T00:00:00.000Z",
-        "Close": 565.402588
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-05T00:00:00.000Z",
-        "Close": 567.906311
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-06T00:00:00.000Z",
-        "Close": 576.232178
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-07T00:00:00.000Z",
-        "Close": 584.91571
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-10T00:00:00.000Z",
-        "Close": 582.675232
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-11T00:00:00.000Z",
-        "Close": 591.244507
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-12T00:00:00.000Z",
-        "Close": 589.510803
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-13T00:00:00.000Z",
-        "Close": 596.07312
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-14T00:00:00.000Z",
-        "Close": 597.513733
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-18T00:00:00.000Z",
-        "Close": 601.527649
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-19T00:00:00.000Z",
-        "Close": 597.285217
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-20T00:00:00.000Z",
-        "Close": 598.16449
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-21T00:00:00.000Z",
-        "Close": 598.005554
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-24T00:00:00.000Z",
-        "Close": 602.337402
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-25T00:00:00.000Z",
-        "Close": 606.058167
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-26T00:00:00.000Z",
-        "Close": 606.142639
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-27T00:00:00.000Z",
-        "Close": 605.66571
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-02-28T00:00:00.000Z",
-        "Close": 603.897217
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-03T00:00:00.000Z",
-        "Close": 597.459106
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-04T00:00:00.000Z",
-        "Close": 603.529602
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-05T00:00:00.000Z",
-        "Close": 605.193787
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-06T00:00:00.000Z",
-        "Close": 605.864441
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-07T00:00:00.000Z",
-        "Close": 603.470032
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-10T00:00:00.000Z",
-        "Close": 601.870422
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-11T00:00:00.000Z",
-        "Close": 596.117798
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-12T00:00:00.000Z",
-        "Close": 599.749207
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-13T00:00:00.000Z",
-        "Close": 590.688171
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-14T00:00:00.000Z",
-        "Close": 582.610657
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-17T00:00:00.000Z",
-        "Close": 592.198303
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-18T00:00:00.000Z",
-        "Close": 601.716431
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-19T00:00:00.000Z",
-        "Close": 595.750244
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-20T00:00:00.000Z",
-        "Close": 594.711975
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-21T00:00:00.000Z",
-        "Close": 587.697571
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-24T00:00:00.000Z",
-        "Close": 575.223694
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-25T00:00:00.000Z",
-        "Close": 575.61615
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-26T00:00:00.000Z",
-        "Close": 562.327576
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-27T00:00:00.000Z",
-        "Close": 555.406067
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-28T00:00:00.000Z",
-        "Close": 556.927734
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-03-31T00:00:00.000Z",
-        "Close": 553.924255
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-01T00:00:00.000Z",
-        "Close": 564.058533
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-02T00:00:00.000Z",
-        "Close": 563.899353
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-03T00:00:00.000Z",
-        "Close": 566.62439
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-04T00:00:00.000Z",
-        "Close": 540.169861
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-07T00:00:00.000Z",
-        "Close": 535.207153
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-08T00:00:00.000Z",
-        "Close": 551.86554
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-09T00:00:00.000Z",
-        "Close": 561.054993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-10T00:00:00.000Z",
-        "Close": 537.991821
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-11T00:00:00.000Z",
-        "Close": 527.698425
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-14T00:00:00.000Z",
-        "Close": 529.60791
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-15T00:00:00.000Z",
-        "Close": 533.50647
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-16T00:00:00.000Z",
-        "Close": 553.496582
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-17T00:00:00.000Z",
-        "Close": 533.168335
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-21T00:00:00.000Z",
-        "Close": 525.729248
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-22T00:00:00.000Z",
-        "Close": 531.885437
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-23T00:00:00.000Z",
-        "Close": 524.058472
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-24T00:00:00.000Z",
-        "Close": 522.288208
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-25T00:00:00.000Z",
-        "Close": 513.3573
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-28T00:00:00.000Z",
-        "Close": 514.32196
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-29T00:00:00.000Z",
-        "Close": 524.81427
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-04-30T00:00:00.000Z",
-        "Close": 523.779968
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-01T00:00:00.000Z",
-        "Close": 528.444336
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-02T00:00:00.000Z",
-        "Close": 525.04303
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-05T00:00:00.000Z",
-        "Close": 524.923706
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-06T00:00:00.000Z",
-        "Close": 512.322998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-07T00:00:00.000Z",
-        "Close": 507.171295
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-08T00:00:00.000Z",
-        "Close": 508.205627
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-09T00:00:00.000Z",
-        "Close": 515.893311
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-12T00:00:00.000Z",
-        "Close": 527.022156
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-13T00:00:00.000Z",
-        "Close": 530.174805
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-14T00:00:00.000Z",
-        "Close": 523.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-15T00:00:00.000Z",
-        "Close": 517.136536
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-16T00:00:00.000Z",
-        "Close": 517.782959
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-19T00:00:00.000Z",
-        "Close": 525.967957
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-20T00:00:00.000Z",
-        "Close": 526.872986
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-21T00:00:00.000Z",
-        "Close": 535.992798
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-22T00:00:00.000Z",
-        "Close": 542.079346
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-23T00:00:00.000Z",
-        "Close": 549.677551
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-27T00:00:00.000Z",
-        "Close": 562.855103
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-28T00:00:00.000Z",
-        "Close": 558.608459
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-29T00:00:00.000Z",
-        "Close": 557.017212
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-05-30T00:00:00.000Z",
-        "Close": 556.828247
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-02T00:00:00.000Z",
-        "Close": 550.900879
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-03T00:00:00.000Z",
-        "Close": 541.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-04T00:00:00.000Z",
-        "Close": 541.681519
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-05T00:00:00.000Z",
-        "Close": 550.871033
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-06T00:00:00.000Z",
-        "Close": 553.28772
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-09T00:00:00.000Z",
-        "Close": 559.046082
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-10T00:00:00.000Z",
-        "Close": 557.484619
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-11T00:00:00.000Z",
-        "Close": 555.783997
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-12T00:00:00.000Z",
-        "Close": 548.334961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-13T00:00:00.000Z",
-        "Close": 548.742737
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-16T00:00:00.000Z",
-        "Close": 541.30365
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-17T00:00:00.000Z",
-        "Close": 540.040588
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-18T00:00:00.000Z",
-        "Close": 550.343933
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-19T00:00:00.000Z",
-        "Close": 551.86554
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-20T00:00:00.000Z",
-        "Close": 553.317566
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-23T00:00:00.000Z",
-        "Close": 561.860596
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-24T00:00:00.000Z",
-        "Close": 561.53241
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-25T00:00:00.000Z",
-        "Close": 575.485657
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-26T00:00:00.000Z",
-        "Close": 572.850159
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-27T00:00:00.000Z",
-        "Close": 574.083374
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-06-30T00:00:00.000Z",
-        "Close": 572.134094
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-01T00:00:00.000Z",
-        "Close": 579.483704
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-02T00:00:00.000Z",
-        "Close": 579.150513
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-03T00:00:00.000Z",
-        "Close": 581.53241
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-07T00:00:00.000Z",
-        "Close": 579.065979
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-08T00:00:00.000Z",
-        "Close": 567.967041
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-09T00:00:00.000Z",
-        "Close": 572.929749
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-10T00:00:00.000Z",
-        "Close": 567.976929
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-11T00:00:00.000Z",
-        "Close": 576.012756
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-14T00:00:00.000Z",
-        "Close": 581.671631
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-15T00:00:00.000Z",
-        "Close": 581.582153
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-16T00:00:00.000Z",
-        "Close": 579.473755
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-17T00:00:00.000Z",
-        "Close": 570.59259
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-18T00:00:00.000Z",
-        "Close": 591.825806
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-21T00:00:00.000Z",
-        "Close": 586.246521
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-22T00:00:00.000Z",
-        "Close": 591.487671
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-23T00:00:00.000Z",
-        "Close": 592.720886
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-24T00:00:00.000Z",
-        "Close": 590.105286
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-25T00:00:00.000Z",
-        "Close": 585.79895
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-28T00:00:00.000Z",
-        "Close": 587.3703
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-29T00:00:00.000Z",
-        "Close": 582.407593
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-30T00:00:00.000Z",
-        "Close": 584.207703
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-07-31T00:00:00.000Z",
-        "Close": 568.474243
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-01T00:00:00.000Z",
-        "Close": 562.974487
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-04T00:00:00.000Z",
-        "Close": 570.015747
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-05T00:00:00.000Z",
-        "Close": 561.979919
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-06T00:00:00.000Z",
-        "Close": 563.276794
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-07T00:00:00.000Z",
-        "Close": 560.279297
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-08T00:00:00.000Z",
-        "Close": 565.659729
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-11T00:00:00.000Z",
-        "Close": 564.774536
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-12T00:00:00.000Z",
-        "Close": 559.65271
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-13T00:00:00.000Z",
-        "Close": 571.636841
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-14T00:00:00.000Z",
-        "Close": 571.507568
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-15T00:00:00.000Z",
-        "Close": 570.343933
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-18T00:00:00.000Z",
-        "Close": 578.976501
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-19T00:00:00.000Z",
-        "Close": 583.650757
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-20T00:00:00.000Z",
-        "Close": 581.293762
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-21T00:00:00.000Z",
-        "Close": 580.179871
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-22T00:00:00.000Z",
-        "Close": 579.374268
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-25T00:00:00.000Z",
-        "Close": 577.027222
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-26T00:00:00.000Z",
-        "Close": 574.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-27T00:00:00.000Z",
-        "Close": 567.877502
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-28T00:00:00.000Z",
-        "Close": 566.087341
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-08-29T00:00:00.000Z",
-        "Close": 568.474243
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-02T00:00:00.000Z",
-        "Close": 574.172913
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-03T00:00:00.000Z",
-        "Close": 574.779541
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-04T00:00:00.000Z",
-        "Close": 578.797485
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-05T00:00:00.000Z",
-        "Close": 582.875061
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-08T00:00:00.000Z",
-        "Close": 586.495117
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-09T00:00:00.000Z",
-        "Close": 577.832764
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-10T00:00:00.000Z",
-        "Close": 579.911316
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-11T00:00:00.000Z",
-        "Close": 578.170898
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-12T00:00:00.000Z",
-        "Close": 572.472229
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-15T00:00:00.000Z",
-        "Close": 569.966003
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-16T00:00:00.000Z",
-        "Close": 576.778564
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-17T00:00:00.000Z",
-        "Close": 581.572205
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-18T00:00:00.000Z",
-        "Close": 586.047607
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-19T00:00:00.000Z",
-        "Close": 592.820374
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-22T00:00:00.000Z",
-        "Close": 584.157959
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-23T00:00:00.000Z",
-        "Close": 577.952087
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-24T00:00:00.000Z",
-        "Close": 584.774597
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-25T00:00:00.000Z",
-        "Close": 571.915283
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-26T00:00:00.000Z",
-        "Close": 573.944153
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-29T00:00:00.000Z",
-        "Close": 573.208191
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-09-30T00:00:00.000Z",
-        "Close": 574.202698
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-01T00:00:00.000Z",
-        "Close": 565.162415
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-02T00:00:00.000Z",
-        "Close": 566.962524
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-03T00:00:00.000Z",
-        "Close": 572.134094
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-06T00:00:00.000Z",
-        "Close": 574.192749
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-07T00:00:00.000Z",
-        "Close": 560.657227
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-08T00:00:00.000Z",
-        "Close": 569.369324
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-09T00:00:00.000Z",
-        "Close": 557.812866
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-10T00:00:00.000Z",
-        "Close": 541.512451
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-13T00:00:00.000Z",
-        "Close": 530.294128
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-14T00:00:00.000Z",
-        "Close": 534.998291
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-15T00:00:00.000Z",
-        "Close": 527.131531
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-16T00:00:00.000Z",
-        "Close": 521.641724
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-17T00:00:00.000Z",
-        "Close": 508.374695
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-20T00:00:00.000Z",
-        "Close": 517.991821
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-21T00:00:00.000Z",
-        "Close": 523.660645
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-22T00:00:00.000Z",
-        "Close": 529.796875
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-23T00:00:00.000Z",
-        "Close": 541.005249
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-24T00:00:00.000Z",
-        "Close": 536.828247
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-27T00:00:00.000Z",
-        "Close": 537.812805
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-28T00:00:00.000Z",
-        "Close": 545.898376
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-29T00:00:00.000Z",
-        "Close": 546.325989
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-30T00:00:00.000Z",
-        "Close": 547.300659
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-10-31T00:00:00.000Z",
-        "Close": 556.022705
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-03T00:00:00.000Z",
-        "Close": 552.183777
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-04T00:00:00.000Z",
-        "Close": 551.079895
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-05T00:00:00.000Z",
-        "Close": 542.934631
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-06T00:00:00.000Z",
-        "Close": 539.075867
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-07T00:00:00.000Z",
-        "Close": 538.051514
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-10T00:00:00.000Z",
-        "Close": 544.496094
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-11T00:00:00.000Z",
-        "Close": 547.280762
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-12T00:00:00.000Z",
-        "Close": 544.317078
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-13T00:00:00.000Z",
-        "Close": 542.397583
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-14T00:00:00.000Z",
-        "Close": 541.422974
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-17T00:00:00.000Z",
-        "Close": 533.576111
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-18T00:00:00.000Z",
-        "Close": 532.104187
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-19T00:00:00.000Z",
-        "Close": 534.053467
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-20T00:00:00.000Z",
-        "Close": 531.905273
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-21T00:00:00.000Z",
-        "Close": 534.560669
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-24T00:00:00.000Z",
-        "Close": 536.321045
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-25T00:00:00.000Z",
-        "Close": 538.121094
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-26T00:00:00.000Z",
-        "Close": 537.414978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-11-28T00:00:00.000Z",
-        "Close": 538.867004
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-01T00:00:00.000Z",
-        "Close": 530.88092
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-02T00:00:00.000Z",
-        "Close": 530.831177
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-03T00:00:00.000Z",
-        "Close": 528.41449
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-04T00:00:00.000Z",
-        "Close": 534.371765
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-05T00:00:00.000Z",
-        "Close": 522.387634
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-08T00:00:00.000Z",
-        "Close": 524.098206
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-09T00:00:00.000Z",
-        "Close": 530.453308
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-10T00:00:00.000Z",
-        "Close": 523.183228
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-11T00:00:00.000Z",
-        "Close": 525.450806
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-12T00:00:00.000Z",
-        "Close": 515.82373
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-15T00:00:00.000Z",
-        "Close": 510.990295
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-16T00:00:00.000Z",
-        "Close": 492.680969
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-17T00:00:00.000Z",
-        "Close": 502.129028
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-18T00:00:00.000Z",
-        "Close": 508.305054
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-19T00:00:00.000Z",
-        "Close": 513.526367
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-22T00:00:00.000Z",
-        "Close": 521.999756
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-23T00:00:00.000Z",
-        "Close": 527.688477
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-24T00:00:00.000Z",
-        "Close": 525.878418
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-26T00:00:00.000Z",
-        "Close": 531.10968
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-29T00:00:00.000Z",
-        "Close": 527.429932
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-30T00:00:00.000Z",
-        "Close": 527.519409
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2014-12-31T00:00:00.000Z",
-        "Close": 523.521423
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-02T00:00:00.000Z",
-        "Close": 521.937744
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-05T00:00:00.000Z",
-        "Close": 511.057617
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-06T00:00:00.000Z",
-        "Close": 499.212799
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-07T00:00:00.000Z",
-        "Close": 498.357513
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-08T00:00:00.000Z",
-        "Close": 499.928864
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-09T00:00:00.000Z",
-        "Close": 493.454498
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-12T00:00:00.000Z",
-        "Close": 489.854309
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-13T00:00:00.000Z",
-        "Close": 493.464447
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-14T00:00:00.000Z",
-        "Close": 498.128784
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-15T00:00:00.000Z",
-        "Close": 499.043732
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-16T00:00:00.000Z",
-        "Close": 505.299316
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-20T00:00:00.000Z",
-        "Close": 504.125763
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-21T00:00:00.000Z",
-        "Close": 515.204773
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-22T00:00:00.000Z",
-        "Close": 531.465332
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-23T00:00:00.000Z",
-        "Close": 536.994873
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-26T00:00:00.000Z",
-        "Close": 532.280823
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-27T00:00:00.000Z",
-        "Close": 515.791565
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-28T00:00:00.000Z",
-        "Close": 507.208801
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-29T00:00:00.000Z",
-        "Close": 507.865204
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-01-30T00:00:00.000Z",
-        "Close": 531.594604
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-02T00:00:00.000Z",
-        "Close": 525.587646
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-03T00:00:00.000Z",
-        "Close": 526.343506
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-04T00:00:00.000Z",
-        "Close": 519.898987
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-05T00:00:00.000Z",
-        "Close": 524.692566
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-06T00:00:00.000Z",
-        "Close": 528.093872
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-09T00:00:00.000Z",
-        "Close": 524.941223
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-10T00:00:00.000Z",
-        "Close": 534.001343
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-11T00:00:00.000Z",
-        "Close": 533.036682
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-12T00:00:00.000Z",
-        "Close": 539.958557
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-13T00:00:00.000Z",
-        "Close": 546.00531
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-17T00:00:00.000Z",
-        "Close": 539.86908
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-18T00:00:00.000Z",
-        "Close": 536.746277
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-19T00:00:00.000Z",
-        "Close": 539.901306
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-20T00:00:00.000Z",
-        "Close": 536.000366
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-23T00:00:00.000Z",
-        "Close": 528.998901
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-24T00:00:00.000Z",
-        "Close": 533.156006
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-25T00:00:00.000Z",
-        "Close": 540.893433
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-26T00:00:00.000Z",
-        "Close": 552.43988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-02-27T00:00:00.000Z",
-        "Close": 555.343933
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-02T00:00:00.000Z",
-        "Close": 568.213074
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-03T00:00:00.000Z",
-        "Close": 570.500488
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-04T00:00:00.000Z",
-        "Close": 570.231995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-05T00:00:00.000Z",
-        "Close": 572.181274
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-06T00:00:00.000Z",
-        "Close": 564.578125
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-09T00:00:00.000Z",
-        "Close": 565.736694
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-10T00:00:00.000Z",
-        "Close": 551.972473
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-11T00:00:00.000Z",
-        "Close": 548.163452
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-12T00:00:00.000Z",
-        "Close": 552.469727
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-13T00:00:00.000Z",
-        "Close": 544.324585
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-16T00:00:00.000Z",
-        "Close": 551.47522
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-17T00:00:00.000Z",
-        "Close": 547.825317
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-18T00:00:00.000Z",
-        "Close": 556.437866
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-19T00:00:00.000Z",
-        "Close": 554.936157
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-20T00:00:00.000Z",
-        "Close": 557.293213
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-23T00:00:00.000Z",
-        "Close": 555.751648
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-24T00:00:00.000Z",
-        "Close": 567.069397
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-25T00:00:00.000Z",
-        "Close": 555.726807
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-26T00:00:00.000Z",
-        "Close": 552.131592
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-27T00:00:00.000Z",
-        "Close": 545.338989
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-30T00:00:00.000Z",
-        "Close": 549.008789
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-03-31T00:00:00.000Z",
-        "Close": 545.000854
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-01T00:00:00.000Z",
-        "Close": 539.590576
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-02T00:00:00.000Z",
-        "Close": 532.59906
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-06T00:00:00.000Z",
-        "Close": 533.827332
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-07T00:00:00.000Z",
-        "Close": 534.080933
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-08T00:00:00.000Z",
-        "Close": 538.645813
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-09T00:00:00.000Z",
-        "Close": 537.820374
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-10T00:00:00.000Z",
-        "Close": 537.054565
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-13T00:00:00.000Z",
-        "Close": 536.219177
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-14T00:00:00.000Z",
-        "Close": 527.487183
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-15T00:00:00.000Z",
-        "Close": 529.617859
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-16T00:00:00.000Z",
-        "Close": 530.87854
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-17T00:00:00.000Z",
-        "Close": 521.181885
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-20T00:00:00.000Z",
-        "Close": 532.44989
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-21T00:00:00.000Z",
-        "Close": 531.049988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-22T00:00:00.000Z",
-        "Close": 536.413086
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-23T00:00:00.000Z",
-        "Close": 544.006287
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-24T00:00:00.000Z",
-        "Close": 561.967468
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-27T00:00:00.000Z",
-        "Close": 555.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-28T00:00:00.000Z",
-        "Close": 553.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-29T00:00:00.000Z",
-        "Close": 549.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-04-30T00:00:00.000Z",
-        "Close": 537.340027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-01T00:00:00.000Z",
-        "Close": 537.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-04T00:00:00.000Z",
-        "Close": 540.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-05T00:00:00.000Z",
-        "Close": 530.799988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-06T00:00:00.000Z",
-        "Close": 524.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-07T00:00:00.000Z",
-        "Close": 530.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-08T00:00:00.000Z",
-        "Close": 538.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-11T00:00:00.000Z",
-        "Close": 535.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-12T00:00:00.000Z",
-        "Close": 529.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-13T00:00:00.000Z",
-        "Close": 529.619995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-14T00:00:00.000Z",
-        "Close": 538.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-15T00:00:00.000Z",
-        "Close": 533.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-18T00:00:00.000Z",
-        "Close": 532.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-19T00:00:00.000Z",
-        "Close": 537.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-20T00:00:00.000Z",
-        "Close": 539.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-21T00:00:00.000Z",
-        "Close": 542.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-22T00:00:00.000Z",
-        "Close": 540.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-26T00:00:00.000Z",
-        "Close": 532.320007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-27T00:00:00.000Z",
-        "Close": 539.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-28T00:00:00.000Z",
-        "Close": 539.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-05-29T00:00:00.000Z",
-        "Close": 532.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-01T00:00:00.000Z",
-        "Close": 533.98999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-02T00:00:00.000Z",
-        "Close": 539.179993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-03T00:00:00.000Z",
-        "Close": 540.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-04T00:00:00.000Z",
-        "Close": 536.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-05T00:00:00.000Z",
-        "Close": 533.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-08T00:00:00.000Z",
-        "Close": 526.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-09T00:00:00.000Z",
-        "Close": 526.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-10T00:00:00.000Z",
-        "Close": 536.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-11T00:00:00.000Z",
-        "Close": 534.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-12T00:00:00.000Z",
-        "Close": 532.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-15T00:00:00.000Z",
-        "Close": 527.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-16T00:00:00.000Z",
-        "Close": 528.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-17T00:00:00.000Z",
-        "Close": 529.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-18T00:00:00.000Z",
-        "Close": 536.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-19T00:00:00.000Z",
-        "Close": 536.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-22T00:00:00.000Z",
-        "Close": 538.190002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-23T00:00:00.000Z",
-        "Close": 540.47998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-24T00:00:00.000Z",
-        "Close": 537.840027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-25T00:00:00.000Z",
-        "Close": 535.22998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-26T00:00:00.000Z",
-        "Close": 531.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-29T00:00:00.000Z",
-        "Close": 521.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-06-30T00:00:00.000Z",
-        "Close": 520.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-01T00:00:00.000Z",
-        "Close": 521.840027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-02T00:00:00.000Z",
-        "Close": 523.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-06T00:00:00.000Z",
-        "Close": 522.859985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-07T00:00:00.000Z",
-        "Close": 525.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-08T00:00:00.000Z",
-        "Close": 516.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-09T00:00:00.000Z",
-        "Close": 520.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-10T00:00:00.000Z",
-        "Close": 530.130005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-13T00:00:00.000Z",
-        "Close": 546.549988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-14T00:00:00.000Z",
-        "Close": 561.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-15T00:00:00.000Z",
-        "Close": 560.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-16T00:00:00.000Z",
-        "Close": 579.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-17T00:00:00.000Z",
-        "Close": 672.929993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-20T00:00:00.000Z",
-        "Close": 663.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-21T00:00:00.000Z",
-        "Close": 662.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-22T00:00:00.000Z",
-        "Close": 662.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-23T00:00:00.000Z",
-        "Close": 644.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-24T00:00:00.000Z",
-        "Close": 623.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-27T00:00:00.000Z",
-        "Close": 627.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-28T00:00:00.000Z",
-        "Close": 628
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-29T00:00:00.000Z",
-        "Close": 631.929993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-30T00:00:00.000Z",
-        "Close": 632.590027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-07-31T00:00:00.000Z",
-        "Close": 625.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-03T00:00:00.000Z",
-        "Close": 631.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-04T00:00:00.000Z",
-        "Close": 629.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-05T00:00:00.000Z",
-        "Close": 643.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-06T00:00:00.000Z",
-        "Close": 642.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-07T00:00:00.000Z",
-        "Close": 635.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-10T00:00:00.000Z",
-        "Close": 633.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-11T00:00:00.000Z",
-        "Close": 660.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-12T00:00:00.000Z",
-        "Close": 659.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-13T00:00:00.000Z",
-        "Close": 656.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-14T00:00:00.000Z",
-        "Close": 657.119995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-17T00:00:00.000Z",
-        "Close": 660.869995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-18T00:00:00.000Z",
-        "Close": 656.130005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-19T00:00:00.000Z",
-        "Close": 660.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-20T00:00:00.000Z",
-        "Close": 646.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-21T00:00:00.000Z",
-        "Close": 612.47998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-24T00:00:00.000Z",
-        "Close": 589.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-25T00:00:00.000Z",
-        "Close": 582.059998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-26T00:00:00.000Z",
-        "Close": 628.619995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-27T00:00:00.000Z",
-        "Close": 637.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-28T00:00:00.000Z",
-        "Close": 630.380005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-08-31T00:00:00.000Z",
-        "Close": 618.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-01T00:00:00.000Z",
-        "Close": 597.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-02T00:00:00.000Z",
-        "Close": 614.340027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-03T00:00:00.000Z",
-        "Close": 606.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-04T00:00:00.000Z",
-        "Close": 600.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-08T00:00:00.000Z",
-        "Close": 614.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-09T00:00:00.000Z",
-        "Close": 612.719971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-10T00:00:00.000Z",
-        "Close": 621.349976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-11T00:00:00.000Z",
-        "Close": 625.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-14T00:00:00.000Z",
-        "Close": 623.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-15T00:00:00.000Z",
-        "Close": 635.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-16T00:00:00.000Z",
-        "Close": 635.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-17T00:00:00.000Z",
-        "Close": 642.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-18T00:00:00.000Z",
-        "Close": 629.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-21T00:00:00.000Z",
-        "Close": 635.440002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-22T00:00:00.000Z",
-        "Close": 622.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-23T00:00:00.000Z",
-        "Close": 622.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-24T00:00:00.000Z",
-        "Close": 625.799988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-25T00:00:00.000Z",
-        "Close": 611.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-28T00:00:00.000Z",
-        "Close": 594.890015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-29T00:00:00.000Z",
-        "Close": 594.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-09-30T00:00:00.000Z",
-        "Close": 608.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-01T00:00:00.000Z",
-        "Close": 611.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-02T00:00:00.000Z",
-        "Close": 626.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-05T00:00:00.000Z",
-        "Close": 641.469971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-06T00:00:00.000Z",
-        "Close": 645.440002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-07T00:00:00.000Z",
-        "Close": 642.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-08T00:00:00.000Z",
-        "Close": 639.159973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-09T00:00:00.000Z",
-        "Close": 643.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-12T00:00:00.000Z",
-        "Close": 646.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-13T00:00:00.000Z",
-        "Close": 652.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-14T00:00:00.000Z",
-        "Close": 651.159973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-15T00:00:00.000Z",
-        "Close": 661.73999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-16T00:00:00.000Z",
-        "Close": 662.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-19T00:00:00.000Z",
-        "Close": 666.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-20T00:00:00.000Z",
-        "Close": 650.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-21T00:00:00.000Z",
-        "Close": 642.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-22T00:00:00.000Z",
-        "Close": 651.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-23T00:00:00.000Z",
-        "Close": 702
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-26T00:00:00.000Z",
-        "Close": 712.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-27T00:00:00.000Z",
-        "Close": 708.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-28T00:00:00.000Z",
-        "Close": 712.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-29T00:00:00.000Z",
-        "Close": 716.919983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-10-30T00:00:00.000Z",
-        "Close": 710.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-02T00:00:00.000Z",
-        "Close": 721.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-03T00:00:00.000Z",
-        "Close": 722.159973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-04T00:00:00.000Z",
-        "Close": 728.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-05T00:00:00.000Z",
-        "Close": 731.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-06T00:00:00.000Z",
-        "Close": 733.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-09T00:00:00.000Z",
-        "Close": 724.890015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-10T00:00:00.000Z",
-        "Close": 728.320007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-11T00:00:00.000Z",
-        "Close": 735.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-12T00:00:00.000Z",
-        "Close": 731.22998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-13T00:00:00.000Z",
-        "Close": 717
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-16T00:00:00.000Z",
-        "Close": 728.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-17T00:00:00.000Z",
-        "Close": 725.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-18T00:00:00.000Z",
-        "Close": 740
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-19T00:00:00.000Z",
-        "Close": 738.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-20T00:00:00.000Z",
-        "Close": 756.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-23T00:00:00.000Z",
-        "Close": 755.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-24T00:00:00.000Z",
-        "Close": 748.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-25T00:00:00.000Z",
-        "Close": 748.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-27T00:00:00.000Z",
-        "Close": 750.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-11-30T00:00:00.000Z",
-        "Close": 742.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-01T00:00:00.000Z",
-        "Close": 767.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-02T00:00:00.000Z",
-        "Close": 762.380005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-03T00:00:00.000Z",
-        "Close": 752.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-04T00:00:00.000Z",
-        "Close": 766.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-07T00:00:00.000Z",
-        "Close": 763.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-08T00:00:00.000Z",
-        "Close": 762.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-09T00:00:00.000Z",
-        "Close": 751.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-10T00:00:00.000Z",
-        "Close": 749.460022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-11T00:00:00.000Z",
-        "Close": 738.869995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-14T00:00:00.000Z",
-        "Close": 747.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-15T00:00:00.000Z",
-        "Close": 743.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-16T00:00:00.000Z",
-        "Close": 758.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-17T00:00:00.000Z",
-        "Close": 749.429993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-18T00:00:00.000Z",
-        "Close": 739.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-21T00:00:00.000Z",
-        "Close": 747.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-22T00:00:00.000Z",
-        "Close": 750
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-23T00:00:00.000Z",
-        "Close": 750.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-24T00:00:00.000Z",
-        "Close": 748.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-28T00:00:00.000Z",
-        "Close": 762.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-29T00:00:00.000Z",
-        "Close": 776.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-30T00:00:00.000Z",
-        "Close": 771
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2015-12-31T00:00:00.000Z",
-        "Close": 758.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-04T00:00:00.000Z",
-        "Close": 741.840027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-05T00:00:00.000Z",
-        "Close": 742.580017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-06T00:00:00.000Z",
-        "Close": 743.619995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-07T00:00:00.000Z",
-        "Close": 726.390015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-08T00:00:00.000Z",
-        "Close": 714.469971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-11T00:00:00.000Z",
-        "Close": 716.030029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-12T00:00:00.000Z",
-        "Close": 726.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-13T00:00:00.000Z",
-        "Close": 700.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-14T00:00:00.000Z",
-        "Close": 714.719971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-15T00:00:00.000Z",
-        "Close": 694.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-19T00:00:00.000Z",
-        "Close": 701.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-20T00:00:00.000Z",
-        "Close": 698.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-21T00:00:00.000Z",
-        "Close": 706.590027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-22T00:00:00.000Z",
-        "Close": 725.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-25T00:00:00.000Z",
-        "Close": 711.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-26T00:00:00.000Z",
-        "Close": 713.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-27T00:00:00.000Z",
-        "Close": 699.98999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-28T00:00:00.000Z",
-        "Close": 730.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-01-29T00:00:00.000Z",
-        "Close": 742.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-01T00:00:00.000Z",
-        "Close": 752
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-02T00:00:00.000Z",
-        "Close": 764.650024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-03T00:00:00.000Z",
-        "Close": 726.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-04T00:00:00.000Z",
-        "Close": 708.01001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-05T00:00:00.000Z",
-        "Close": 683.570007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-08T00:00:00.000Z",
-        "Close": 682.73999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-09T00:00:00.000Z",
-        "Close": 678.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-10T00:00:00.000Z",
-        "Close": 684.119995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-11T00:00:00.000Z",
-        "Close": 683.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-12T00:00:00.000Z",
-        "Close": 682.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-16T00:00:00.000Z",
-        "Close": 691
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-17T00:00:00.000Z",
-        "Close": 708.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-18T00:00:00.000Z",
-        "Close": 697.349976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-19T00:00:00.000Z",
-        "Close": 700.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-22T00:00:00.000Z",
-        "Close": 706.460022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-23T00:00:00.000Z",
-        "Close": 695.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-24T00:00:00.000Z",
-        "Close": 699.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-25T00:00:00.000Z",
-        "Close": 705.75
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-26T00:00:00.000Z",
-        "Close": 705.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-02-29T00:00:00.000Z",
-        "Close": 697.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-01T00:00:00.000Z",
-        "Close": 718.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-02T00:00:00.000Z",
-        "Close": 718.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-03T00:00:00.000Z",
-        "Close": 712.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-04T00:00:00.000Z",
-        "Close": 710.890015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-07T00:00:00.000Z",
-        "Close": 695.159973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-08T00:00:00.000Z",
-        "Close": 693.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-09T00:00:00.000Z",
-        "Close": 705.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-10T00:00:00.000Z",
-        "Close": 712.820007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-11T00:00:00.000Z",
-        "Close": 726.820007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-14T00:00:00.000Z",
-        "Close": 730.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-15T00:00:00.000Z",
-        "Close": 728.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-16T00:00:00.000Z",
-        "Close": 736.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-17T00:00:00.000Z",
-        "Close": 737.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-18T00:00:00.000Z",
-        "Close": 737.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-21T00:00:00.000Z",
-        "Close": 742.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-22T00:00:00.000Z",
-        "Close": 740.75
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-23T00:00:00.000Z",
-        "Close": 738.059998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-24T00:00:00.000Z",
-        "Close": 735.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-28T00:00:00.000Z",
-        "Close": 733.530029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-29T00:00:00.000Z",
-        "Close": 744.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-30T00:00:00.000Z",
-        "Close": 750.530029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-03-31T00:00:00.000Z",
-        "Close": 744.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-01T00:00:00.000Z",
-        "Close": 749.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-04T00:00:00.000Z",
-        "Close": 745.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-05T00:00:00.000Z",
-        "Close": 737.799988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-06T00:00:00.000Z",
-        "Close": 745.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-07T00:00:00.000Z",
-        "Close": 740.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-08T00:00:00.000Z",
-        "Close": 739.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-11T00:00:00.000Z",
-        "Close": 736.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-12T00:00:00.000Z",
-        "Close": 743.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-13T00:00:00.000Z",
-        "Close": 751.719971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-14T00:00:00.000Z",
-        "Close": 753.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-15T00:00:00.000Z",
-        "Close": 759
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-18T00:00:00.000Z",
-        "Close": 766.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-19T00:00:00.000Z",
-        "Close": 753.929993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-20T00:00:00.000Z",
-        "Close": 752.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-21T00:00:00.000Z",
-        "Close": 759.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-22T00:00:00.000Z",
-        "Close": 718.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-25T00:00:00.000Z",
-        "Close": 723.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-26T00:00:00.000Z",
-        "Close": 708.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-27T00:00:00.000Z",
-        "Close": 705.840027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-28T00:00:00.000Z",
-        "Close": 691.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-04-29T00:00:00.000Z",
-        "Close": 693.01001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-02T00:00:00.000Z",
-        "Close": 698.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-03T00:00:00.000Z",
-        "Close": 692.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-04T00:00:00.000Z",
-        "Close": 695.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-05T00:00:00.000Z",
-        "Close": 701.429993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-06T00:00:00.000Z",
-        "Close": 711.119995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-09T00:00:00.000Z",
-        "Close": 712.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-10T00:00:00.000Z",
-        "Close": 723.179993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-11T00:00:00.000Z",
-        "Close": 715.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-12T00:00:00.000Z",
-        "Close": 713.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-13T00:00:00.000Z",
-        "Close": 710.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-16T00:00:00.000Z",
-        "Close": 716.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-17T00:00:00.000Z",
-        "Close": 706.22998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-18T00:00:00.000Z",
-        "Close": 706.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-19T00:00:00.000Z",
-        "Close": 700.320007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-20T00:00:00.000Z",
-        "Close": 709.73999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-23T00:00:00.000Z",
-        "Close": 704.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-24T00:00:00.000Z",
-        "Close": 720.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-25T00:00:00.000Z",
-        "Close": 725.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-26T00:00:00.000Z",
-        "Close": 724.119995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-27T00:00:00.000Z",
-        "Close": 732.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-05-31T00:00:00.000Z",
-        "Close": 735.719971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-01T00:00:00.000Z",
-        "Close": 734.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-02T00:00:00.000Z",
-        "Close": 730.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-03T00:00:00.000Z",
-        "Close": 722.340027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-06T00:00:00.000Z",
-        "Close": 716.549988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-07T00:00:00.000Z",
-        "Close": 716.650024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-08T00:00:00.000Z",
-        "Close": 728.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-09T00:00:00.000Z",
-        "Close": 728.580017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-10T00:00:00.000Z",
-        "Close": 719.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-13T00:00:00.000Z",
-        "Close": 718.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-14T00:00:00.000Z",
-        "Close": 718.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-15T00:00:00.000Z",
-        "Close": 718.919983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-16T00:00:00.000Z",
-        "Close": 710.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-17T00:00:00.000Z",
-        "Close": 691.719971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-20T00:00:00.000Z",
-        "Close": 693.710022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-21T00:00:00.000Z",
-        "Close": 695.940002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-22T00:00:00.000Z",
-        "Close": 697.460022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-23T00:00:00.000Z",
-        "Close": 701.869995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-24T00:00:00.000Z",
-        "Close": 675.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-27T00:00:00.000Z",
-        "Close": 668.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-28T00:00:00.000Z",
-        "Close": 680.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-29T00:00:00.000Z",
-        "Close": 684.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-06-30T00:00:00.000Z",
-        "Close": 692.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-01T00:00:00.000Z",
-        "Close": 699.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-05T00:00:00.000Z",
-        "Close": 694.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-06T00:00:00.000Z",
-        "Close": 697.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-07T00:00:00.000Z",
-        "Close": 695.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-08T00:00:00.000Z",
-        "Close": 705.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-11T00:00:00.000Z",
-        "Close": 715.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-12T00:00:00.000Z",
-        "Close": 720.640015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-13T00:00:00.000Z",
-        "Close": 716.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-14T00:00:00.000Z",
-        "Close": 720.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-15T00:00:00.000Z",
-        "Close": 719.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-18T00:00:00.000Z",
-        "Close": 733.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-19T00:00:00.000Z",
-        "Close": 736.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-20T00:00:00.000Z",
-        "Close": 741.190002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-21T00:00:00.000Z",
-        "Close": 738.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-22T00:00:00.000Z",
-        "Close": 742.73999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-25T00:00:00.000Z",
-        "Close": 739.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-26T00:00:00.000Z",
-        "Close": 738.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-27T00:00:00.000Z",
-        "Close": 741.77002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-28T00:00:00.000Z",
-        "Close": 745.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-07-29T00:00:00.000Z",
-        "Close": 768.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-01T00:00:00.000Z",
-        "Close": 772.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-02T00:00:00.000Z",
-        "Close": 771.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-03T00:00:00.000Z",
-        "Close": 773.179993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-04T00:00:00.000Z",
-        "Close": 771.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-05T00:00:00.000Z",
-        "Close": 782.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-08T00:00:00.000Z",
-        "Close": 781.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-09T00:00:00.000Z",
-        "Close": 784.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-10T00:00:00.000Z",
-        "Close": 784.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-11T00:00:00.000Z",
-        "Close": 784.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-12T00:00:00.000Z",
-        "Close": 783.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-15T00:00:00.000Z",
-        "Close": 782.440002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-16T00:00:00.000Z",
-        "Close": 777.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-17T00:00:00.000Z",
-        "Close": 779.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-18T00:00:00.000Z",
-        "Close": 777.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-19T00:00:00.000Z",
-        "Close": 775.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-22T00:00:00.000Z",
-        "Close": 772.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-23T00:00:00.000Z",
-        "Close": 772.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-24T00:00:00.000Z",
-        "Close": 769.640015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-25T00:00:00.000Z",
-        "Close": 769.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-26T00:00:00.000Z",
-        "Close": 769.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-29T00:00:00.000Z",
-        "Close": 772.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-30T00:00:00.000Z",
-        "Close": 769.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-08-31T00:00:00.000Z",
-        "Close": 767.049988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-01T00:00:00.000Z",
-        "Close": 768.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-02T00:00:00.000Z",
-        "Close": 771.460022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-06T00:00:00.000Z",
-        "Close": 780.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-07T00:00:00.000Z",
-        "Close": 780.349976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-08T00:00:00.000Z",
-        "Close": 775.320007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-09T00:00:00.000Z",
-        "Close": 759.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-12T00:00:00.000Z",
-        "Close": 769.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-13T00:00:00.000Z",
-        "Close": 759.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-14T00:00:00.000Z",
-        "Close": 762.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-15T00:00:00.000Z",
-        "Close": 771.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-16T00:00:00.000Z",
-        "Close": 768.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-19T00:00:00.000Z",
-        "Close": 765.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-20T00:00:00.000Z",
-        "Close": 771.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-21T00:00:00.000Z",
-        "Close": 776.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-22T00:00:00.000Z",
-        "Close": 787.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-23T00:00:00.000Z",
-        "Close": 786.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-26T00:00:00.000Z",
-        "Close": 774.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-27T00:00:00.000Z",
-        "Close": 783.01001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-28T00:00:00.000Z",
-        "Close": 781.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-29T00:00:00.000Z",
-        "Close": 775.01001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-09-30T00:00:00.000Z",
-        "Close": 777.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-03T00:00:00.000Z",
-        "Close": 772.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-04T00:00:00.000Z",
-        "Close": 776.429993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-05T00:00:00.000Z",
-        "Close": 776.469971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-06T00:00:00.000Z",
-        "Close": 776.859985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-07T00:00:00.000Z",
-        "Close": 775.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-10T00:00:00.000Z",
-        "Close": 785.940002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-11T00:00:00.000Z",
-        "Close": 783.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-12T00:00:00.000Z",
-        "Close": 786.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-13T00:00:00.000Z",
-        "Close": 778.190002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-14T00:00:00.000Z",
-        "Close": 778.530029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-17T00:00:00.000Z",
-        "Close": 779.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-18T00:00:00.000Z",
-        "Close": 795.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-19T00:00:00.000Z",
-        "Close": 801.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-20T00:00:00.000Z",
-        "Close": 796.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-21T00:00:00.000Z",
-        "Close": 799.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-24T00:00:00.000Z",
-        "Close": 813.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-25T00:00:00.000Z",
-        "Close": 807.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-26T00:00:00.000Z",
-        "Close": 799.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-27T00:00:00.000Z",
-        "Close": 795.349976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-28T00:00:00.000Z",
-        "Close": 795.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-10-31T00:00:00.000Z",
-        "Close": 784.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-01T00:00:00.000Z",
-        "Close": 783.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-02T00:00:00.000Z",
-        "Close": 768.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-03T00:00:00.000Z",
-        "Close": 762.130005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-04T00:00:00.000Z",
-        "Close": 762.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-07T00:00:00.000Z",
-        "Close": 782.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-08T00:00:00.000Z",
-        "Close": 790.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-09T00:00:00.000Z",
-        "Close": 785.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-10T00:00:00.000Z",
-        "Close": 762.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-11T00:00:00.000Z",
-        "Close": 754.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-14T00:00:00.000Z",
-        "Close": 736.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-15T00:00:00.000Z",
-        "Close": 758.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-16T00:00:00.000Z",
-        "Close": 764.47998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-17T00:00:00.000Z",
-        "Close": 771.22998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-18T00:00:00.000Z",
-        "Close": 760.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-21T00:00:00.000Z",
-        "Close": 769.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-22T00:00:00.000Z",
-        "Close": 768.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-23T00:00:00.000Z",
-        "Close": 760.98999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-25T00:00:00.000Z",
-        "Close": 761.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-28T00:00:00.000Z",
-        "Close": 768.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-29T00:00:00.000Z",
-        "Close": 770.840027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-11-30T00:00:00.000Z",
-        "Close": 758.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-01T00:00:00.000Z",
-        "Close": 747.919983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-02T00:00:00.000Z",
-        "Close": 750.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-05T00:00:00.000Z",
-        "Close": 762.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-06T00:00:00.000Z",
-        "Close": 759.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-07T00:00:00.000Z",
-        "Close": 771.190002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-08T00:00:00.000Z",
-        "Close": 776.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-09T00:00:00.000Z",
-        "Close": 789.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-12T00:00:00.000Z",
-        "Close": 789.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-13T00:00:00.000Z",
-        "Close": 796.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-14T00:00:00.000Z",
-        "Close": 797.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-15T00:00:00.000Z",
-        "Close": 797.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-16T00:00:00.000Z",
-        "Close": 790.799988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-19T00:00:00.000Z",
-        "Close": 794.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-20T00:00:00.000Z",
-        "Close": 796.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-21T00:00:00.000Z",
-        "Close": 794.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-22T00:00:00.000Z",
-        "Close": 791.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-23T00:00:00.000Z",
-        "Close": 789.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-27T00:00:00.000Z",
-        "Close": 791.549988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-28T00:00:00.000Z",
-        "Close": 785.049988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-29T00:00:00.000Z",
-        "Close": 782.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2016-12-30T00:00:00.000Z",
-        "Close": 771.820007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-03T00:00:00.000Z",
-        "Close": 786.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-04T00:00:00.000Z",
-        "Close": 786.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-05T00:00:00.000Z",
-        "Close": 794.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-06T00:00:00.000Z",
-        "Close": 806.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-09T00:00:00.000Z",
-        "Close": 806.650024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-10T00:00:00.000Z",
-        "Close": 804.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-11T00:00:00.000Z",
-        "Close": 807.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-12T00:00:00.000Z",
-        "Close": 806.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-13T00:00:00.000Z",
-        "Close": 807.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-17T00:00:00.000Z",
-        "Close": 804.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-18T00:00:00.000Z",
-        "Close": 806.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-19T00:00:00.000Z",
-        "Close": 802.174988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-20T00:00:00.000Z",
-        "Close": 805.02002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-23T00:00:00.000Z",
-        "Close": 819.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-24T00:00:00.000Z",
-        "Close": 823.869995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-25T00:00:00.000Z",
-        "Close": 835.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-26T00:00:00.000Z",
-        "Close": 832.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-27T00:00:00.000Z",
-        "Close": 823.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-30T00:00:00.000Z",
-        "Close": 802.320007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-01-31T00:00:00.000Z",
-        "Close": 796.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-01T00:00:00.000Z",
-        "Close": 795.695007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-02T00:00:00.000Z",
-        "Close": 798.530029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-03T00:00:00.000Z",
-        "Close": 801.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-06T00:00:00.000Z",
-        "Close": 801.340027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-07T00:00:00.000Z",
-        "Close": 806.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-08T00:00:00.000Z",
-        "Close": 808.380005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-09T00:00:00.000Z",
-        "Close": 809.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-10T00:00:00.000Z",
-        "Close": 813.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-13T00:00:00.000Z",
-        "Close": 819.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-14T00:00:00.000Z",
-        "Close": 820.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-15T00:00:00.000Z",
-        "Close": 818.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-16T00:00:00.000Z",
-        "Close": 824.159973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-17T00:00:00.000Z",
-        "Close": 828.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-21T00:00:00.000Z",
-        "Close": 831.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-22T00:00:00.000Z",
-        "Close": 830.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-23T00:00:00.000Z",
-        "Close": 831.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-24T00:00:00.000Z",
-        "Close": 828.640015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-27T00:00:00.000Z",
-        "Close": 829.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-02-28T00:00:00.000Z",
-        "Close": 823.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-01T00:00:00.000Z",
-        "Close": 835.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-02T00:00:00.000Z",
-        "Close": 830.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-03T00:00:00.000Z",
-        "Close": 829.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-06T00:00:00.000Z",
-        "Close": 827.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-07T00:00:00.000Z",
-        "Close": 831.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-08T00:00:00.000Z",
-        "Close": 835.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-09T00:00:00.000Z",
-        "Close": 838.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-10T00:00:00.000Z",
-        "Close": 843.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-13T00:00:00.000Z",
-        "Close": 845.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-14T00:00:00.000Z",
-        "Close": 845.619995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-15T00:00:00.000Z",
-        "Close": 847.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-16T00:00:00.000Z",
-        "Close": 848.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-17T00:00:00.000Z",
-        "Close": 852.119995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-20T00:00:00.000Z",
-        "Close": 848.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-21T00:00:00.000Z",
-        "Close": 830.460022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-22T00:00:00.000Z",
-        "Close": 829.590027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-23T00:00:00.000Z",
-        "Close": 817.580017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-24T00:00:00.000Z",
-        "Close": 814.429993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-27T00:00:00.000Z",
-        "Close": 819.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-28T00:00:00.000Z",
-        "Close": 820.919983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-29T00:00:00.000Z",
-        "Close": 831.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-30T00:00:00.000Z",
-        "Close": 831.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-03-31T00:00:00.000Z",
-        "Close": 829.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-03T00:00:00.000Z",
-        "Close": 838.549988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-04T00:00:00.000Z",
-        "Close": 834.570007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-05T00:00:00.000Z",
-        "Close": 831.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-06T00:00:00.000Z",
-        "Close": 827.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-07T00:00:00.000Z",
-        "Close": 824.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-10T00:00:00.000Z",
-        "Close": 824.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-11T00:00:00.000Z",
-        "Close": 823.349976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-12T00:00:00.000Z",
-        "Close": 824.320007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-13T00:00:00.000Z",
-        "Close": 823.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-17T00:00:00.000Z",
-        "Close": 837.169983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-18T00:00:00.000Z",
-        "Close": 836.820007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-19T00:00:00.000Z",
-        "Close": 838.210022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-20T00:00:00.000Z",
-        "Close": 841.650024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-21T00:00:00.000Z",
-        "Close": 843.190002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-24T00:00:00.000Z",
-        "Close": 862.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-25T00:00:00.000Z",
-        "Close": 872.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-26T00:00:00.000Z",
-        "Close": 871.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-27T00:00:00.000Z",
-        "Close": 874.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-04-28T00:00:00.000Z",
-        "Close": 905.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-01T00:00:00.000Z",
-        "Close": 912.570007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-02T00:00:00.000Z",
-        "Close": 916.440002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-03T00:00:00.000Z",
-        "Close": 927.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-04T00:00:00.000Z",
-        "Close": 931.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-05T00:00:00.000Z",
-        "Close": 927.130005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-08T00:00:00.000Z",
-        "Close": 934.299988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-09T00:00:00.000Z",
-        "Close": 932.169983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-10T00:00:00.000Z",
-        "Close": 928.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-11T00:00:00.000Z",
-        "Close": 930.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-12T00:00:00.000Z",
-        "Close": 932.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-15T00:00:00.000Z",
-        "Close": 937.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-16T00:00:00.000Z",
-        "Close": 943
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-17T00:00:00.000Z",
-        "Close": 919.619995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-18T00:00:00.000Z",
-        "Close": 930.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-19T00:00:00.000Z",
-        "Close": 934.01001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-22T00:00:00.000Z",
-        "Close": 941.859985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-23T00:00:00.000Z",
-        "Close": 948.820007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-24T00:00:00.000Z",
-        "Close": 954.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-25T00:00:00.000Z",
-        "Close": 969.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-26T00:00:00.000Z",
-        "Close": 971.469971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-30T00:00:00.000Z",
-        "Close": 975.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-05-31T00:00:00.000Z",
-        "Close": 964.859985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-01T00:00:00.000Z",
-        "Close": 966.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-02T00:00:00.000Z",
-        "Close": 975.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-05T00:00:00.000Z",
-        "Close": 983.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-06T00:00:00.000Z",
-        "Close": 976.570007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-07T00:00:00.000Z",
-        "Close": 980.940002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-08T00:00:00.000Z",
-        "Close": 983.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-09T00:00:00.000Z",
-        "Close": 949.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-12T00:00:00.000Z",
-        "Close": 942.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-13T00:00:00.000Z",
-        "Close": 953.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-14T00:00:00.000Z",
-        "Close": 950.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-15T00:00:00.000Z",
-        "Close": 942.309998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-16T00:00:00.000Z",
-        "Close": 939.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-19T00:00:00.000Z",
-        "Close": 957.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-20T00:00:00.000Z",
-        "Close": 950.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-21T00:00:00.000Z",
-        "Close": 959.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-22T00:00:00.000Z",
-        "Close": 957.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-23T00:00:00.000Z",
-        "Close": 965.590027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-26T00:00:00.000Z",
-        "Close": 952.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-27T00:00:00.000Z",
-        "Close": 927.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-28T00:00:00.000Z",
-        "Close": 940.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-29T00:00:00.000Z",
-        "Close": 917.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-06-30T00:00:00.000Z",
-        "Close": 908.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-03T00:00:00.000Z",
-        "Close": 898.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-05T00:00:00.000Z",
-        "Close": 911.710022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-06T00:00:00.000Z",
-        "Close": 906.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-07T00:00:00.000Z",
-        "Close": 918.590027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-10T00:00:00.000Z",
-        "Close": 928.799988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-11T00:00:00.000Z",
-        "Close": 930.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-12T00:00:00.000Z",
-        "Close": 943.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-13T00:00:00.000Z",
-        "Close": 947.159973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-14T00:00:00.000Z",
-        "Close": 955.98999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-17T00:00:00.000Z",
-        "Close": 953.419983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-18T00:00:00.000Z",
-        "Close": 965.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-19T00:00:00.000Z",
-        "Close": 970.890015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-20T00:00:00.000Z",
-        "Close": 968.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-21T00:00:00.000Z",
-        "Close": 972.919983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-24T00:00:00.000Z",
-        "Close": 980.340027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-25T00:00:00.000Z",
-        "Close": 950.700012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-26T00:00:00.000Z",
-        "Close": 947.799988
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-27T00:00:00.000Z",
-        "Close": 934.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-28T00:00:00.000Z",
-        "Close": 941.530029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-07-31T00:00:00.000Z",
-        "Close": 930.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-01T00:00:00.000Z",
-        "Close": 930.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-02T00:00:00.000Z",
-        "Close": 930.390015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-03T00:00:00.000Z",
-        "Close": 923.650024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-04T00:00:00.000Z",
-        "Close": 927.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-07T00:00:00.000Z",
-        "Close": 929.359985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-08T00:00:00.000Z",
-        "Close": 926.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-09T00:00:00.000Z",
-        "Close": 922.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-10T00:00:00.000Z",
-        "Close": 907.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-11T00:00:00.000Z",
-        "Close": 914.390015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-14T00:00:00.000Z",
-        "Close": 922.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-15T00:00:00.000Z",
-        "Close": 922.219971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-16T00:00:00.000Z",
-        "Close": 926.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-17T00:00:00.000Z",
-        "Close": 910.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-18T00:00:00.000Z",
-        "Close": 910.669983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-21T00:00:00.000Z",
-        "Close": 906.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-22T00:00:00.000Z",
-        "Close": 924.690002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-23T00:00:00.000Z",
-        "Close": 927
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-24T00:00:00.000Z",
-        "Close": 921.280029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-25T00:00:00.000Z",
-        "Close": 915.890015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-28T00:00:00.000Z",
-        "Close": 913.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-29T00:00:00.000Z",
-        "Close": 921.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-30T00:00:00.000Z",
-        "Close": 929.570007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-08-31T00:00:00.000Z",
-        "Close": 939.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-01T00:00:00.000Z",
-        "Close": 937.340027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-05T00:00:00.000Z",
-        "Close": 928.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-06T00:00:00.000Z",
-        "Close": 927.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-07T00:00:00.000Z",
-        "Close": 935.950012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-08T00:00:00.000Z",
-        "Close": 926.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-11T00:00:00.000Z",
-        "Close": 929.080017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-12T00:00:00.000Z",
-        "Close": 932.070007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-13T00:00:00.000Z",
-        "Close": 935.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-14T00:00:00.000Z",
-        "Close": 925.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-15T00:00:00.000Z",
-        "Close": 920.289978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-18T00:00:00.000Z",
-        "Close": 915
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-19T00:00:00.000Z",
-        "Close": 921.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-20T00:00:00.000Z",
-        "Close": 931.580017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-21T00:00:00.000Z",
-        "Close": 932.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-22T00:00:00.000Z",
-        "Close": 928.530029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-25T00:00:00.000Z",
-        "Close": 920.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-26T00:00:00.000Z",
-        "Close": 924.859985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-27T00:00:00.000Z",
-        "Close": 944.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-28T00:00:00.000Z",
-        "Close": 949.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-09-29T00:00:00.000Z",
-        "Close": 959.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-02T00:00:00.000Z",
-        "Close": 953.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-03T00:00:00.000Z",
-        "Close": 957.789978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-04T00:00:00.000Z",
-        "Close": 951.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-05T00:00:00.000Z",
-        "Close": 969.960022
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-06T00:00:00.000Z",
-        "Close": 978.890015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-09T00:00:00.000Z",
-        "Close": 977
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-10T00:00:00.000Z",
-        "Close": 972.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-11T00:00:00.000Z",
-        "Close": 989.25
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-12T00:00:00.000Z",
-        "Close": 987.830017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-13T00:00:00.000Z",
-        "Close": 989.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-16T00:00:00.000Z",
-        "Close": 992
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-17T00:00:00.000Z",
-        "Close": 992.179993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-18T00:00:00.000Z",
-        "Close": 992.809998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-19T00:00:00.000Z",
-        "Close": 984.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-20T00:00:00.000Z",
-        "Close": 988.200012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-23T00:00:00.000Z",
-        "Close": 968.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-24T00:00:00.000Z",
-        "Close": 970.539978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-25T00:00:00.000Z",
-        "Close": 973.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-26T00:00:00.000Z",
-        "Close": 972.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-27T00:00:00.000Z",
-        "Close": 1019.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-30T00:00:00.000Z",
-        "Close": 1017.109985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-10-31T00:00:00.000Z",
-        "Close": 1016.640015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-01T00:00:00.000Z",
-        "Close": 1025.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-02T00:00:00.000Z",
-        "Close": 1025.579956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-03T00:00:00.000Z",
-        "Close": 1032.47998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-06T00:00:00.000Z",
-        "Close": 1025.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-07T00:00:00.000Z",
-        "Close": 1033.329956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-08T00:00:00.000Z",
-        "Close": 1039.849976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-09T00:00:00.000Z",
-        "Close": 1031.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-10T00:00:00.000Z",
-        "Close": 1028.069946
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-13T00:00:00.000Z",
-        "Close": 1025.75
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-14T00:00:00.000Z",
-        "Close": 1026
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-15T00:00:00.000Z",
-        "Close": 1020.909973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-16T00:00:00.000Z",
-        "Close": 1032.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-17T00:00:00.000Z",
-        "Close": 1019.090027
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-20T00:00:00.000Z",
-        "Close": 1018.380005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-21T00:00:00.000Z",
-        "Close": 1034.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-22T00:00:00.000Z",
-        "Close": 1035.959961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-24T00:00:00.000Z",
-        "Close": 1040.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-27T00:00:00.000Z",
-        "Close": 1054.209961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-28T00:00:00.000Z",
-        "Close": 1047.410034
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-29T00:00:00.000Z",
-        "Close": 1021.659973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-11-30T00:00:00.000Z",
-        "Close": 1021.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-01T00:00:00.000Z",
-        "Close": 1010.169983
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-04T00:00:00.000Z",
-        "Close": 998.679993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-05T00:00:00.000Z",
-        "Close": 1005.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-06T00:00:00.000Z",
-        "Close": 1018.380005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-07T00:00:00.000Z",
-        "Close": 1030.930054
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-08T00:00:00.000Z",
-        "Close": 1037.050049
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-11T00:00:00.000Z",
-        "Close": 1041.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-12T00:00:00.000Z",
-        "Close": 1040.47998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-13T00:00:00.000Z",
-        "Close": 1040.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-14T00:00:00.000Z",
-        "Close": 1049.150024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-15T00:00:00.000Z",
-        "Close": 1064.189941
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-18T00:00:00.000Z",
-        "Close": 1077.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-19T00:00:00.000Z",
-        "Close": 1070.680054
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-20T00:00:00.000Z",
-        "Close": 1064.949951
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-21T00:00:00.000Z",
-        "Close": 1063.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-22T00:00:00.000Z",
-        "Close": 1060.119995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-26T00:00:00.000Z",
-        "Close": 1056.73999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-27T00:00:00.000Z",
-        "Close": 1049.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-28T00:00:00.000Z",
-        "Close": 1048.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2017-12-29T00:00:00.000Z",
-        "Close": 1046.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-02T00:00:00.000Z",
-        "Close": 1065
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-03T00:00:00.000Z",
-        "Close": 1082.47998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-04T00:00:00.000Z",
-        "Close": 1086.400024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-05T00:00:00.000Z",
-        "Close": 1102.22998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-08T00:00:00.000Z",
-        "Close": 1106.939941
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-09T00:00:00.000Z",
-        "Close": 1106.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-10T00:00:00.000Z",
-        "Close": 1102.609985
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-11T00:00:00.000Z",
-        "Close": 1105.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-12T00:00:00.000Z",
-        "Close": 1122.26001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-16T00:00:00.000Z",
-        "Close": 1121.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-17T00:00:00.000Z",
-        "Close": 1131.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-18T00:00:00.000Z",
-        "Close": 1129.790039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-19T00:00:00.000Z",
-        "Close": 1137.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-22T00:00:00.000Z",
-        "Close": 1155.810059
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-23T00:00:00.000Z",
-        "Close": 1169.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-24T00:00:00.000Z",
-        "Close": 1164.23999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-25T00:00:00.000Z",
-        "Close": 1170.369995
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-26T00:00:00.000Z",
-        "Close": 1175.839966
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-29T00:00:00.000Z",
-        "Close": 1175.579956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-30T00:00:00.000Z",
-        "Close": 1163.689941
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-01-31T00:00:00.000Z",
-        "Close": 1169.939941
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-01T00:00:00.000Z",
-        "Close": 1167.699951
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-02T00:00:00.000Z",
-        "Close": 1111.900024
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-05T00:00:00.000Z",
-        "Close": 1055.800049
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-06T00:00:00.000Z",
-        "Close": 1080.599976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-07T00:00:00.000Z",
-        "Close": 1048.579956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-08T00:00:00.000Z",
-        "Close": 1001.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-09T00:00:00.000Z",
-        "Close": 1037.780029
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-12T00:00:00.000Z",
-        "Close": 1051.939941
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-13T00:00:00.000Z",
-        "Close": 1052.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-14T00:00:00.000Z",
-        "Close": 1069.699951
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-15T00:00:00.000Z",
-        "Close": 1089.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-16T00:00:00.000Z",
-        "Close": 1094.800049
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-20T00:00:00.000Z",
-        "Close": 1102.459961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-21T00:00:00.000Z",
-        "Close": 1111.339966
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-22T00:00:00.000Z",
-        "Close": 1106.630005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-23T00:00:00.000Z",
-        "Close": 1126.790039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-26T00:00:00.000Z",
-        "Close": 1143.75
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-27T00:00:00.000Z",
-        "Close": 1118.290039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-02-28T00:00:00.000Z",
-        "Close": 1104.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-01T00:00:00.000Z",
-        "Close": 1069.52002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-02T00:00:00.000Z",
-        "Close": 1078.920044
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-05T00:00:00.000Z",
-        "Close": 1090.930054
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-06T00:00:00.000Z",
-        "Close": 1095.060059
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-07T00:00:00.000Z",
-        "Close": 1109.640015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-08T00:00:00.000Z",
-        "Close": 1126
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-09T00:00:00.000Z",
-        "Close": 1160.040039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-12T00:00:00.000Z",
-        "Close": 1164.5
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-13T00:00:00.000Z",
-        "Close": 1138.170044
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-14T00:00:00.000Z",
-        "Close": 1149.48999
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-15T00:00:00.000Z",
-        "Close": 1149.579956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-16T00:00:00.000Z",
-        "Close": 1135.72998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-19T00:00:00.000Z",
-        "Close": 1099.819946
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-20T00:00:00.000Z",
-        "Close": 1097.709961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-21T00:00:00.000Z",
-        "Close": 1090.880005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-22T00:00:00.000Z",
-        "Close": 1049.079956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-23T00:00:00.000Z",
-        "Close": 1021.570007
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-26T00:00:00.000Z",
-        "Close": 1053.209961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-27T00:00:00.000Z",
-        "Close": 1005.099976
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-28T00:00:00.000Z",
-        "Close": 1004.559998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-03-29T00:00:00.000Z",
-        "Close": 1031.790039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-02T00:00:00.000Z",
-        "Close": 1006.469971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-03T00:00:00.000Z",
-        "Close": 1013.409973
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-04T00:00:00.000Z",
-        "Close": 1025.140015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-05T00:00:00.000Z",
-        "Close": 1027.810059
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-06T00:00:00.000Z",
-        "Close": 1007.039978
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-09T00:00:00.000Z",
-        "Close": 1015.450012
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-10T00:00:00.000Z",
-        "Close": 1031.640015
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-11T00:00:00.000Z",
-        "Close": 1019.969971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-12T00:00:00.000Z",
-        "Close": 1032.51001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-13T00:00:00.000Z",
-        "Close": 1029.27002
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-16T00:00:00.000Z",
-        "Close": 1037.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-17T00:00:00.000Z",
-        "Close": 1074.160034
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-18T00:00:00.000Z",
-        "Close": 1072.079956
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-19T00:00:00.000Z",
-        "Close": 1087.699951
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-20T00:00:00.000Z",
-        "Close": 1072.959961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-23T00:00:00.000Z",
-        "Close": 1067.449951
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-24T00:00:00.000Z",
-        "Close": 1019.97998
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-25T00:00:00.000Z",
-        "Close": 1021.179993
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-26T00:00:00.000Z",
-        "Close": 1040.040039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-27T00:00:00.000Z",
-        "Close": 1030.050049
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-04-30T00:00:00.000Z",
-        "Close": 1017.330017
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-01T00:00:00.000Z",
-        "Close": 1037.310059
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-02T00:00:00.000Z",
-        "Close": 1024.380005
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-03T00:00:00.000Z",
-        "Close": 1023.719971
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-04T00:00:00.000Z",
-        "Close": 1048.209961
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-07T00:00:00.000Z",
-        "Close": 1054.790039
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-08T00:00:00.000Z",
-        "Close": 1053.910034
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-09T00:00:00.000Z",
-        "Close": 1082.76001
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-10T00:00:00.000Z",
-        "Close": 1097.569946
-    },
-    {
-        "Symbol": "GOOG",
-        "Date": "2018-05-11T00:00:00.000Z",
-        "Close": 1098.26001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-13T00:00:00.000Z",
-        "Close": 202.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-14T00:00:00.000Z",
-        "Close": 203.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-15T00:00:00.000Z",
-        "Close": 203.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-16T00:00:00.000Z",
-        "Close": 204.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-17T00:00:00.000Z",
-        "Close": 208.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-20T00:00:00.000Z",
-        "Close": 207.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-21T00:00:00.000Z",
-        "Close": 208.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-22T00:00:00.000Z",
-        "Close": 206.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-23T00:00:00.000Z",
-        "Close": 206.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-24T00:00:00.000Z",
-        "Close": 205.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-28T00:00:00.000Z",
-        "Close": 207.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-29T00:00:00.000Z",
-        "Close": 207.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-30T00:00:00.000Z",
-        "Close": 209.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-05-31T00:00:00.000Z",
-        "Close": 208.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-03T00:00:00.000Z",
-        "Close": 208.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-04T00:00:00.000Z",
-        "Close": 206.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-05T00:00:00.000Z",
-        "Close": 202.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-06T00:00:00.000Z",
-        "Close": 203.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-07T00:00:00.000Z",
-        "Close": 206.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-10T00:00:00.000Z",
-        "Close": 205.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-11T00:00:00.000Z",
-        "Close": 203.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-12T00:00:00.000Z",
-        "Close": 201.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-13T00:00:00.000Z",
-        "Close": 203.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-14T00:00:00.000Z",
-        "Close": 202.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-17T00:00:00.000Z",
-        "Close": 203.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-18T00:00:00.000Z",
-        "Close": 204.869995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-19T00:00:00.000Z",
-        "Close": 201.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-20T00:00:00.000Z",
-        "Close": 197.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-21T00:00:00.000Z",
-        "Close": 195.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-24T00:00:00.000Z",
-        "Close": 193.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-25T00:00:00.000Z",
-        "Close": 194.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-26T00:00:00.000Z",
-        "Close": 194.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-27T00:00:00.000Z",
-        "Close": 195.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-06-28T00:00:00.000Z",
-        "Close": 191.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-01T00:00:00.000Z",
-        "Close": 191.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-02T00:00:00.000Z",
-        "Close": 191.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-03T00:00:00.000Z",
-        "Close": 193.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-05T00:00:00.000Z",
-        "Close": 194.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-08T00:00:00.000Z",
-        "Close": 194.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-09T00:00:00.000Z",
-        "Close": 191.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-10T00:00:00.000Z",
-        "Close": 192.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-11T00:00:00.000Z",
-        "Close": 192.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-12T00:00:00.000Z",
-        "Close": 192.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-15T00:00:00.000Z",
-        "Close": 194
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-16T00:00:00.000Z",
-        "Close": 193.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-17T00:00:00.000Z",
-        "Close": 194.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-18T00:00:00.000Z",
-        "Close": 197.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-19T00:00:00.000Z",
-        "Close": 193.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-22T00:00:00.000Z",
-        "Close": 194.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-23T00:00:00.000Z",
-        "Close": 194.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-24T00:00:00.000Z",
-        "Close": 196.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-25T00:00:00.000Z",
-        "Close": 197.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-26T00:00:00.000Z",
-        "Close": 197.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-29T00:00:00.000Z",
-        "Close": 196.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-30T00:00:00.000Z",
-        "Close": 196.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-07-31T00:00:00.000Z",
-        "Close": 195.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-01T00:00:00.000Z",
-        "Close": 195.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-02T00:00:00.000Z",
-        "Close": 195.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-05T00:00:00.000Z",
-        "Close": 195.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-06T00:00:00.000Z",
-        "Close": 190.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-07T00:00:00.000Z",
-        "Close": 188.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-08T00:00:00.000Z",
-        "Close": 187.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-09T00:00:00.000Z",
-        "Close": 187.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-12T00:00:00.000Z",
-        "Close": 189.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-13T00:00:00.000Z",
-        "Close": 188.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-14T00:00:00.000Z",
-        "Close": 187.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-15T00:00:00.000Z",
-        "Close": 185.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-16T00:00:00.000Z",
-        "Close": 185.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-19T00:00:00.000Z",
-        "Close": 184.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-20T00:00:00.000Z",
-        "Close": 184.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-21T00:00:00.000Z",
-        "Close": 184.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-22T00:00:00.000Z",
-        "Close": 185.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-23T00:00:00.000Z",
-        "Close": 185.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-26T00:00:00.000Z",
-        "Close": 184.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-27T00:00:00.000Z",
-        "Close": 182.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-28T00:00:00.000Z",
-        "Close": 182.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-29T00:00:00.000Z",
-        "Close": 182.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-08-30T00:00:00.000Z",
-        "Close": 182.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-03T00:00:00.000Z",
-        "Close": 183.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-04T00:00:00.000Z",
-        "Close": 183.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-05T00:00:00.000Z",
-        "Close": 184.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-06T00:00:00.000Z",
-        "Close": 183.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-09T00:00:00.000Z",
-        "Close": 184.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-10T00:00:00.000Z",
-        "Close": 186.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-11T00:00:00.000Z",
-        "Close": 190.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-12T00:00:00.000Z",
-        "Close": 190.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-13T00:00:00.000Z",
-        "Close": 192.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-16T00:00:00.000Z",
-        "Close": 193.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-17T00:00:00.000Z",
-        "Close": 192.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-18T00:00:00.000Z",
-        "Close": 194.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-19T00:00:00.000Z",
-        "Close": 193.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-20T00:00:00.000Z",
-        "Close": 190.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-23T00:00:00.000Z",
-        "Close": 190.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-24T00:00:00.000Z",
-        "Close": 189.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-25T00:00:00.000Z",
-        "Close": 189.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-26T00:00:00.000Z",
-        "Close": 190.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-27T00:00:00.000Z",
-        "Close": 186.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-09-30T00:00:00.000Z",
-        "Close": 185.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-01T00:00:00.000Z",
-        "Close": 186.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-02T00:00:00.000Z",
-        "Close": 184.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-03T00:00:00.000Z",
-        "Close": 183.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-04T00:00:00.000Z",
-        "Close": 184.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-07T00:00:00.000Z",
-        "Close": 182.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-08T00:00:00.000Z",
-        "Close": 178.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-09T00:00:00.000Z",
-        "Close": 181.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-10T00:00:00.000Z",
-        "Close": 184.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-11T00:00:00.000Z",
-        "Close": 186.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-14T00:00:00.000Z",
-        "Close": 186.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-15T00:00:00.000Z",
-        "Close": 184.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-16T00:00:00.000Z",
-        "Close": 186.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-17T00:00:00.000Z",
-        "Close": 174.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-18T00:00:00.000Z",
-        "Close": 173.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-21T00:00:00.000Z",
-        "Close": 172.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-22T00:00:00.000Z",
-        "Close": 174.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-23T00:00:00.000Z",
-        "Close": 175.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-24T00:00:00.000Z",
-        "Close": 177.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-25T00:00:00.000Z",
-        "Close": 176.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-28T00:00:00.000Z",
-        "Close": 177.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-29T00:00:00.000Z",
-        "Close": 182.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-30T00:00:00.000Z",
-        "Close": 180.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-10-31T00:00:00.000Z",
-        "Close": 179.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-01T00:00:00.000Z",
-        "Close": 179.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-04T00:00:00.000Z",
-        "Close": 180.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-05T00:00:00.000Z",
-        "Close": 177.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-06T00:00:00.000Z",
-        "Close": 179.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-07T00:00:00.000Z",
-        "Close": 180
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-08T00:00:00.000Z",
-        "Close": 179.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-11T00:00:00.000Z",
-        "Close": 182.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-12T00:00:00.000Z",
-        "Close": 183.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-13T00:00:00.000Z",
-        "Close": 183.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-14T00:00:00.000Z",
-        "Close": 182.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-15T00:00:00.000Z",
-        "Close": 183.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-18T00:00:00.000Z",
-        "Close": 184.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-19T00:00:00.000Z",
-        "Close": 185.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-20T00:00:00.000Z",
-        "Close": 185.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-21T00:00:00.000Z",
-        "Close": 184.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-22T00:00:00.000Z",
-        "Close": 181.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-25T00:00:00.000Z",
-        "Close": 178.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-26T00:00:00.000Z",
-        "Close": 177.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-27T00:00:00.000Z",
-        "Close": 178.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-11-29T00:00:00.000Z",
-        "Close": 179.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-02T00:00:00.000Z",
-        "Close": 177.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-03T00:00:00.000Z",
-        "Close": 176.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-04T00:00:00.000Z",
-        "Close": 175.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-05T00:00:00.000Z",
-        "Close": 176.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-06T00:00:00.000Z",
-        "Close": 177.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-09T00:00:00.000Z",
-        "Close": 177.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-10T00:00:00.000Z",
-        "Close": 177.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-11T00:00:00.000Z",
-        "Close": 175.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-12T00:00:00.000Z",
-        "Close": 173.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-13T00:00:00.000Z",
-        "Close": 172.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-16T00:00:00.000Z",
-        "Close": 177.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-17T00:00:00.000Z",
-        "Close": 175.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-18T00:00:00.000Z",
-        "Close": 178.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-19T00:00:00.000Z",
-        "Close": 180.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-20T00:00:00.000Z",
-        "Close": 180.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-23T00:00:00.000Z",
-        "Close": 182.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-24T00:00:00.000Z",
-        "Close": 183.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-26T00:00:00.000Z",
-        "Close": 185.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-27T00:00:00.000Z",
-        "Close": 185.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-30T00:00:00.000Z",
-        "Close": 186.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2013-12-31T00:00:00.000Z",
-        "Close": 187.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-02T00:00:00.000Z",
-        "Close": 185.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-03T00:00:00.000Z",
-        "Close": 186.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-06T00:00:00.000Z",
-        "Close": 186
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-07T00:00:00.000Z",
-        "Close": 189.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-08T00:00:00.000Z",
-        "Close": 187.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-09T00:00:00.000Z",
-        "Close": 187.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-10T00:00:00.000Z",
-        "Close": 187.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-13T00:00:00.000Z",
-        "Close": 184.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-14T00:00:00.000Z",
-        "Close": 185.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-15T00:00:00.000Z",
-        "Close": 187.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-16T00:00:00.000Z",
-        "Close": 188.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-17T00:00:00.000Z",
-        "Close": 190.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-21T00:00:00.000Z",
-        "Close": 188.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-22T00:00:00.000Z",
-        "Close": 182.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-23T00:00:00.000Z",
-        "Close": 182.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-24T00:00:00.000Z",
-        "Close": 179.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-27T00:00:00.000Z",
-        "Close": 177.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-28T00:00:00.000Z",
-        "Close": 176.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-29T00:00:00.000Z",
-        "Close": 176.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-30T00:00:00.000Z",
-        "Close": 177.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-01-31T00:00:00.000Z",
-        "Close": 176.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-03T00:00:00.000Z",
-        "Close": 172.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-04T00:00:00.000Z",
-        "Close": 172.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-05T00:00:00.000Z",
-        "Close": 174.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-06T00:00:00.000Z",
-        "Close": 174.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-07T00:00:00.000Z",
-        "Close": 177.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-10T00:00:00.000Z",
-        "Close": 177.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-11T00:00:00.000Z",
-        "Close": 179.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-12T00:00:00.000Z",
-        "Close": 180.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-13T00:00:00.000Z",
-        "Close": 181.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-14T00:00:00.000Z",
-        "Close": 183.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-18T00:00:00.000Z",
-        "Close": 183.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-19T00:00:00.000Z",
-        "Close": 182.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-20T00:00:00.000Z",
-        "Close": 184.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-21T00:00:00.000Z",
-        "Close": 182.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-24T00:00:00.000Z",
-        "Close": 183.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-25T00:00:00.000Z",
-        "Close": 183.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-26T00:00:00.000Z",
-        "Close": 184.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-27T00:00:00.000Z",
-        "Close": 185.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-02-28T00:00:00.000Z",
-        "Close": 185.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-03T00:00:00.000Z",
-        "Close": 184.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-04T00:00:00.000Z",
-        "Close": 186.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-05T00:00:00.000Z",
-        "Close": 187.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-06T00:00:00.000Z",
-        "Close": 187.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-07T00:00:00.000Z",
-        "Close": 187.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-10T00:00:00.000Z",
-        "Close": 186.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-11T00:00:00.000Z",
-        "Close": 186.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-12T00:00:00.000Z",
-        "Close": 186.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-13T00:00:00.000Z",
-        "Close": 183.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-14T00:00:00.000Z",
-        "Close": 182.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-17T00:00:00.000Z",
-        "Close": 185.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-18T00:00:00.000Z",
-        "Close": 186.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-19T00:00:00.000Z",
-        "Close": 184.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-20T00:00:00.000Z",
-        "Close": 187.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-21T00:00:00.000Z",
-        "Close": 186.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-24T00:00:00.000Z",
-        "Close": 188.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-25T00:00:00.000Z",
-        "Close": 195.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-26T00:00:00.000Z",
-        "Close": 192.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-27T00:00:00.000Z",
-        "Close": 189.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-28T00:00:00.000Z",
-        "Close": 190.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-03-31T00:00:00.000Z",
-        "Close": 192.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-01T00:00:00.000Z",
-        "Close": 194.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-02T00:00:00.000Z",
-        "Close": 193.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-03T00:00:00.000Z",
-        "Close": 192.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-04T00:00:00.000Z",
-        "Close": 191.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-07T00:00:00.000Z",
-        "Close": 194.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-08T00:00:00.000Z",
-        "Close": 193.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-09T00:00:00.000Z",
-        "Close": 196.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-10T00:00:00.000Z",
-        "Close": 195.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-11T00:00:00.000Z",
-        "Close": 195.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-14T00:00:00.000Z",
-        "Close": 197.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-15T00:00:00.000Z",
-        "Close": 197.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-16T00:00:00.000Z",
-        "Close": 196.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-17T00:00:00.000Z",
-        "Close": 190.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-21T00:00:00.000Z",
-        "Close": 192.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-22T00:00:00.000Z",
-        "Close": 192.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-23T00:00:00.000Z",
-        "Close": 191.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-24T00:00:00.000Z",
-        "Close": 190.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-25T00:00:00.000Z",
-        "Close": 189.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-28T00:00:00.000Z",
-        "Close": 193.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-29T00:00:00.000Z",
-        "Close": 195.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-04-30T00:00:00.000Z",
-        "Close": 196.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-01T00:00:00.000Z",
-        "Close": 193.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-02T00:00:00.000Z",
-        "Close": 191.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-05T00:00:00.000Z",
-        "Close": 191.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-06T00:00:00.000Z",
-        "Close": 190.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-07T00:00:00.000Z",
-        "Close": 189.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-08T00:00:00.000Z",
-        "Close": 188.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-09T00:00:00.000Z",
-        "Close": 190.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-12T00:00:00.000Z",
-        "Close": 192.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-13T00:00:00.000Z",
-        "Close": 192.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-14T00:00:00.000Z",
-        "Close": 188.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-15T00:00:00.000Z",
-        "Close": 186.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-16T00:00:00.000Z",
-        "Close": 187.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-19T00:00:00.000Z",
-        "Close": 187
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-20T00:00:00.000Z",
-        "Close": 184.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-21T00:00:00.000Z",
-        "Close": 186.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-22T00:00:00.000Z",
-        "Close": 185.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-23T00:00:00.000Z",
-        "Close": 185.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-27T00:00:00.000Z",
-        "Close": 184.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-28T00:00:00.000Z",
-        "Close": 183.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-29T00:00:00.000Z",
-        "Close": 183.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-05-30T00:00:00.000Z",
-        "Close": 184.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-02T00:00:00.000Z",
-        "Close": 185.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-03T00:00:00.000Z",
-        "Close": 184.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-04T00:00:00.000Z",
-        "Close": 184.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-05T00:00:00.000Z",
-        "Close": 185.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-06T00:00:00.000Z",
-        "Close": 186.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-09T00:00:00.000Z",
-        "Close": 186.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-10T00:00:00.000Z",
-        "Close": 184.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-11T00:00:00.000Z",
-        "Close": 182.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-12T00:00:00.000Z",
-        "Close": 181.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-13T00:00:00.000Z",
-        "Close": 182.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-16T00:00:00.000Z",
-        "Close": 182.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-17T00:00:00.000Z",
-        "Close": 182.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-18T00:00:00.000Z",
-        "Close": 183.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-19T00:00:00.000Z",
-        "Close": 182.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-20T00:00:00.000Z",
-        "Close": 181.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-23T00:00:00.000Z",
-        "Close": 182.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-24T00:00:00.000Z",
-        "Close": 180.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-25T00:00:00.000Z",
-        "Close": 180.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-26T00:00:00.000Z",
-        "Close": 180.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-27T00:00:00.000Z",
-        "Close": 181.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-06-30T00:00:00.000Z",
-        "Close": 181.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-01T00:00:00.000Z",
-        "Close": 186.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-02T00:00:00.000Z",
-        "Close": 188.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-03T00:00:00.000Z",
-        "Close": 188.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-07T00:00:00.000Z",
-        "Close": 188.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-08T00:00:00.000Z",
-        "Close": 187.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-09T00:00:00.000Z",
-        "Close": 188.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-10T00:00:00.000Z",
-        "Close": 187.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-11T00:00:00.000Z",
-        "Close": 188
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-14T00:00:00.000Z",
-        "Close": 189.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-15T00:00:00.000Z",
-        "Close": 188.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-16T00:00:00.000Z",
-        "Close": 192.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-17T00:00:00.000Z",
-        "Close": 192.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-18T00:00:00.000Z",
-        "Close": 192.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-21T00:00:00.000Z",
-        "Close": 190.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-22T00:00:00.000Z",
-        "Close": 194.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-23T00:00:00.000Z",
-        "Close": 193.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-24T00:00:00.000Z",
-        "Close": 195.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-25T00:00:00.000Z",
-        "Close": 194.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-28T00:00:00.000Z",
-        "Close": 195.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-29T00:00:00.000Z",
-        "Close": 194.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-30T00:00:00.000Z",
-        "Close": 194
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-07-31T00:00:00.000Z",
-        "Close": 191.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-01T00:00:00.000Z",
-        "Close": 189.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-04T00:00:00.000Z",
-        "Close": 189.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-05T00:00:00.000Z",
-        "Close": 187.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-06T00:00:00.000Z",
-        "Close": 185.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-07T00:00:00.000Z",
-        "Close": 184.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-08T00:00:00.000Z",
-        "Close": 186.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-11T00:00:00.000Z",
-        "Close": 187.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-12T00:00:00.000Z",
-        "Close": 187.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-13T00:00:00.000Z",
-        "Close": 187.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-14T00:00:00.000Z",
-        "Close": 187.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-15T00:00:00.000Z",
-        "Close": 187.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-18T00:00:00.000Z",
-        "Close": 189.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-19T00:00:00.000Z",
-        "Close": 190.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-20T00:00:00.000Z",
-        "Close": 190.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-21T00:00:00.000Z",
-        "Close": 191.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-22T00:00:00.000Z",
-        "Close": 190.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-25T00:00:00.000Z",
-        "Close": 191.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-26T00:00:00.000Z",
-        "Close": 192.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-27T00:00:00.000Z",
-        "Close": 192.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-28T00:00:00.000Z",
-        "Close": 192
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-08-29T00:00:00.000Z",
-        "Close": 192.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-02T00:00:00.000Z",
-        "Close": 191.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-03T00:00:00.000Z",
-        "Close": 191.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-04T00:00:00.000Z",
-        "Close": 190.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-05T00:00:00.000Z",
-        "Close": 191.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-08T00:00:00.000Z",
-        "Close": 190.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-09T00:00:00.000Z",
-        "Close": 189.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-10T00:00:00.000Z",
-        "Close": 191.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-11T00:00:00.000Z",
-        "Close": 191.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-12T00:00:00.000Z",
-        "Close": 191.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-15T00:00:00.000Z",
-        "Close": 191.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-16T00:00:00.000Z",
-        "Close": 192.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-17T00:00:00.000Z",
-        "Close": 192.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-18T00:00:00.000Z",
-        "Close": 193.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-19T00:00:00.000Z",
-        "Close": 194
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-22T00:00:00.000Z",
-        "Close": 193.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-23T00:00:00.000Z",
-        "Close": 191.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-24T00:00:00.000Z",
-        "Close": 192.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-25T00:00:00.000Z",
-        "Close": 189.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-26T00:00:00.000Z",
-        "Close": 190.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-29T00:00:00.000Z",
-        "Close": 189.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-09-30T00:00:00.000Z",
-        "Close": 189.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-01T00:00:00.000Z",
-        "Close": 187.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-02T00:00:00.000Z",
-        "Close": 186.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-03T00:00:00.000Z",
-        "Close": 188.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-06T00:00:00.000Z",
-        "Close": 189.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-07T00:00:00.000Z",
-        "Close": 185.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-08T00:00:00.000Z",
-        "Close": 189.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-09T00:00:00.000Z",
-        "Close": 186.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-10T00:00:00.000Z",
-        "Close": 185.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-13T00:00:00.000Z",
-        "Close": 183.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-14T00:00:00.000Z",
-        "Close": 183.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-15T00:00:00.000Z",
-        "Close": 181.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-16T00:00:00.000Z",
-        "Close": 179.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-17T00:00:00.000Z",
-        "Close": 182.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-20T00:00:00.000Z",
-        "Close": 169.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-21T00:00:00.000Z",
-        "Close": 163.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-22T00:00:00.000Z",
-        "Close": 161.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-23T00:00:00.000Z",
-        "Close": 162.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-24T00:00:00.000Z",
-        "Close": 162.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-27T00:00:00.000Z",
-        "Close": 161.869995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-28T00:00:00.000Z",
-        "Close": 163.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-29T00:00:00.000Z",
-        "Close": 163.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-30T00:00:00.000Z",
-        "Close": 164.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-10-31T00:00:00.000Z",
-        "Close": 164.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-03T00:00:00.000Z",
-        "Close": 164.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-04T00:00:00.000Z",
-        "Close": 162.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-05T00:00:00.000Z",
-        "Close": 161.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-06T00:00:00.000Z",
-        "Close": 161.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-07T00:00:00.000Z",
-        "Close": 162.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-10T00:00:00.000Z",
-        "Close": 163.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-11T00:00:00.000Z",
-        "Close": 163.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-12T00:00:00.000Z",
-        "Close": 161.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-13T00:00:00.000Z",
-        "Close": 162.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-14T00:00:00.000Z",
-        "Close": 164.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-17T00:00:00.000Z",
-        "Close": 164.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-18T00:00:00.000Z",
-        "Close": 161.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-19T00:00:00.000Z",
-        "Close": 161.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-20T00:00:00.000Z",
-        "Close": 160.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-21T00:00:00.000Z",
-        "Close": 160.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-24T00:00:00.000Z",
-        "Close": 162.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-25T00:00:00.000Z",
-        "Close": 161.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-26T00:00:00.000Z",
-        "Close": 161.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-11-28T00:00:00.000Z",
-        "Close": 162.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-01T00:00:00.000Z",
-        "Close": 161.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-02T00:00:00.000Z",
-        "Close": 162.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-03T00:00:00.000Z",
-        "Close": 164.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-04T00:00:00.000Z",
-        "Close": 164.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-05T00:00:00.000Z",
-        "Close": 163.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-08T00:00:00.000Z",
-        "Close": 161.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-09T00:00:00.000Z",
-        "Close": 162.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-10T00:00:00.000Z",
-        "Close": 160.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-11T00:00:00.000Z",
-        "Close": 161.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-12T00:00:00.000Z",
-        "Close": 155.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-15T00:00:00.000Z",
-        "Close": 153.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-16T00:00:00.000Z",
-        "Close": 151.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-17T00:00:00.000Z",
-        "Close": 151.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-18T00:00:00.000Z",
-        "Close": 157.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-19T00:00:00.000Z",
-        "Close": 158.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-22T00:00:00.000Z",
-        "Close": 161.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-23T00:00:00.000Z",
-        "Close": 162.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-24T00:00:00.000Z",
-        "Close": 161.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-26T00:00:00.000Z",
-        "Close": 162.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-29T00:00:00.000Z",
-        "Close": 160.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-30T00:00:00.000Z",
-        "Close": 160.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2014-12-31T00:00:00.000Z",
-        "Close": 160.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-02T00:00:00.000Z",
-        "Close": 162.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-05T00:00:00.000Z",
-        "Close": 159.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-06T00:00:00.000Z",
-        "Close": 156.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-07T00:00:00.000Z",
-        "Close": 155.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-08T00:00:00.000Z",
-        "Close": 158.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-09T00:00:00.000Z",
-        "Close": 159.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-12T00:00:00.000Z",
-        "Close": 156.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-13T00:00:00.000Z",
-        "Close": 156.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-14T00:00:00.000Z",
-        "Close": 155.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-15T00:00:00.000Z",
-        "Close": 154.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-16T00:00:00.000Z",
-        "Close": 157.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-20T00:00:00.000Z",
-        "Close": 156.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-21T00:00:00.000Z",
-        "Close": 152.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-22T00:00:00.000Z",
-        "Close": 155.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-23T00:00:00.000Z",
-        "Close": 155.869995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-26T00:00:00.000Z",
-        "Close": 156.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-27T00:00:00.000Z",
-        "Close": 153.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-28T00:00:00.000Z",
-        "Close": 151.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-29T00:00:00.000Z",
-        "Close": 155.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-01-30T00:00:00.000Z",
-        "Close": 153.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-02T00:00:00.000Z",
-        "Close": 154.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-03T00:00:00.000Z",
-        "Close": 158.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-04T00:00:00.000Z",
-        "Close": 156.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-05T00:00:00.000Z",
-        "Close": 157.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-06T00:00:00.000Z",
-        "Close": 156.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-09T00:00:00.000Z",
-        "Close": 155.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-10T00:00:00.000Z",
-        "Close": 158.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-11T00:00:00.000Z",
-        "Close": 158.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-12T00:00:00.000Z",
-        "Close": 158.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-13T00:00:00.000Z",
-        "Close": 160.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-17T00:00:00.000Z",
-        "Close": 160.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-18T00:00:00.000Z",
-        "Close": 162.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-19T00:00:00.000Z",
-        "Close": 163.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-20T00:00:00.000Z",
-        "Close": 163.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-23T00:00:00.000Z",
-        "Close": 162.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-24T00:00:00.000Z",
-        "Close": 164.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-25T00:00:00.000Z",
-        "Close": 162.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-26T00:00:00.000Z",
-        "Close": 160.869995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-02-27T00:00:00.000Z",
-        "Close": 161.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-02T00:00:00.000Z",
-        "Close": 160.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-03T00:00:00.000Z",
-        "Close": 161.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-04T00:00:00.000Z",
-        "Close": 159.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-05T00:00:00.000Z",
-        "Close": 161.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-06T00:00:00.000Z",
-        "Close": 158.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-09T00:00:00.000Z",
-        "Close": 160.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-10T00:00:00.000Z",
-        "Close": 157.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-11T00:00:00.000Z",
-        "Close": 156.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-12T00:00:00.000Z",
-        "Close": 157.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-13T00:00:00.000Z",
-        "Close": 154.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-16T00:00:00.000Z",
-        "Close": 157.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-17T00:00:00.000Z",
-        "Close": 156.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-18T00:00:00.000Z",
-        "Close": 159.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-19T00:00:00.000Z",
-        "Close": 159.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-20T00:00:00.000Z",
-        "Close": 162.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-23T00:00:00.000Z",
-        "Close": 164.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-24T00:00:00.000Z",
-        "Close": 163
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-25T00:00:00.000Z",
-        "Close": 159.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-26T00:00:00.000Z",
-        "Close": 160.589996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-27T00:00:00.000Z",
-        "Close": 160.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-30T00:00:00.000Z",
-        "Close": 162.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-03-31T00:00:00.000Z",
-        "Close": 160.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-01T00:00:00.000Z",
-        "Close": 159.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-02T00:00:00.000Z",
-        "Close": 160.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-06T00:00:00.000Z",
-        "Close": 162.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-07T00:00:00.000Z",
-        "Close": 162.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-08T00:00:00.000Z",
-        "Close": 161.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-09T00:00:00.000Z",
-        "Close": 162.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-10T00:00:00.000Z",
-        "Close": 162.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-13T00:00:00.000Z",
-        "Close": 162.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-14T00:00:00.000Z",
-        "Close": 162.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-15T00:00:00.000Z",
-        "Close": 164.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-16T00:00:00.000Z",
-        "Close": 163.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-17T00:00:00.000Z",
-        "Close": 160.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-20T00:00:00.000Z",
-        "Close": 166.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-21T00:00:00.000Z",
-        "Close": 164.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-22T00:00:00.000Z",
-        "Close": 165.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-23T00:00:00.000Z",
-        "Close": 170.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-24T00:00:00.000Z",
-        "Close": 169.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-27T00:00:00.000Z",
-        "Close": 170.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-28T00:00:00.000Z",
-        "Close": 173.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-29T00:00:00.000Z",
-        "Close": 174.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-04-30T00:00:00.000Z",
-        "Close": 171.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-01T00:00:00.000Z",
-        "Close": 173.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-04T00:00:00.000Z",
-        "Close": 173.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-05T00:00:00.000Z",
-        "Close": 173.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-06T00:00:00.000Z",
-        "Close": 170.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-07T00:00:00.000Z",
-        "Close": 170.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-08T00:00:00.000Z",
-        "Close": 172.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-11T00:00:00.000Z",
-        "Close": 171.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-12T00:00:00.000Z",
-        "Close": 170.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-13T00:00:00.000Z",
-        "Close": 172.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-14T00:00:00.000Z",
-        "Close": 174.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-15T00:00:00.000Z",
-        "Close": 173.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-18T00:00:00.000Z",
-        "Close": 173.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-19T00:00:00.000Z",
-        "Close": 173.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-20T00:00:00.000Z",
-        "Close": 173.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-21T00:00:00.000Z",
-        "Close": 173.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-22T00:00:00.000Z",
-        "Close": 172.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-26T00:00:00.000Z",
-        "Close": 170.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-27T00:00:00.000Z",
-        "Close": 172
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-28T00:00:00.000Z",
-        "Close": 171.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-05-29T00:00:00.000Z",
-        "Close": 169.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-01T00:00:00.000Z",
-        "Close": 170.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-02T00:00:00.000Z",
-        "Close": 169.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-03T00:00:00.000Z",
-        "Close": 169.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-04T00:00:00.000Z",
-        "Close": 168.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-05T00:00:00.000Z",
-        "Close": 167.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-08T00:00:00.000Z",
-        "Close": 165.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-09T00:00:00.000Z",
-        "Close": 165.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-10T00:00:00.000Z",
-        "Close": 168.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-11T00:00:00.000Z",
-        "Close": 168.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-12T00:00:00.000Z",
-        "Close": 166.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-15T00:00:00.000Z",
-        "Close": 166.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-16T00:00:00.000Z",
-        "Close": 166.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-17T00:00:00.000Z",
-        "Close": 167.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-18T00:00:00.000Z",
-        "Close": 168.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-19T00:00:00.000Z",
-        "Close": 166.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-22T00:00:00.000Z",
-        "Close": 167.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-23T00:00:00.000Z",
-        "Close": 168.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-24T00:00:00.000Z",
-        "Close": 166.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-25T00:00:00.000Z",
-        "Close": 166.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-26T00:00:00.000Z",
-        "Close": 165.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-29T00:00:00.000Z",
-        "Close": 162.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-06-30T00:00:00.000Z",
-        "Close": 162.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-01T00:00:00.000Z",
-        "Close": 164.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-02T00:00:00.000Z",
-        "Close": 165.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-06T00:00:00.000Z",
-        "Close": 164.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-07T00:00:00.000Z",
-        "Close": 165
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-08T00:00:00.000Z",
-        "Close": 163.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-09T00:00:00.000Z",
-        "Close": 163.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-10T00:00:00.000Z",
-        "Close": 166.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-13T00:00:00.000Z",
-        "Close": 169.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-14T00:00:00.000Z",
-        "Close": 168.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-15T00:00:00.000Z",
-        "Close": 168.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-16T00:00:00.000Z",
-        "Close": 171
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-17T00:00:00.000Z",
-        "Close": 172.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-20T00:00:00.000Z",
-        "Close": 173.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-21T00:00:00.000Z",
-        "Close": 163.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-22T00:00:00.000Z",
-        "Close": 160.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-23T00:00:00.000Z",
-        "Close": 161.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-24T00:00:00.000Z",
-        "Close": 159.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-27T00:00:00.000Z",
-        "Close": 159.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-28T00:00:00.000Z",
-        "Close": 160.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-29T00:00:00.000Z",
-        "Close": 161.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-30T00:00:00.000Z",
-        "Close": 160.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-07-31T00:00:00.000Z",
-        "Close": 161.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-03T00:00:00.000Z",
-        "Close": 158.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-04T00:00:00.000Z",
-        "Close": 157.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-05T00:00:00.000Z",
-        "Close": 157.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-06T00:00:00.000Z",
-        "Close": 156.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-07T00:00:00.000Z",
-        "Close": 155.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-10T00:00:00.000Z",
-        "Close": 156.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-11T00:00:00.000Z",
-        "Close": 155.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-12T00:00:00.000Z",
-        "Close": 156.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-13T00:00:00.000Z",
-        "Close": 155.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-14T00:00:00.000Z",
-        "Close": 155.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-17T00:00:00.000Z",
-        "Close": 156.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-18T00:00:00.000Z",
-        "Close": 156.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-19T00:00:00.000Z",
-        "Close": 153.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-20T00:00:00.000Z",
-        "Close": 152.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-21T00:00:00.000Z",
-        "Close": 148.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-24T00:00:00.000Z",
-        "Close": 143.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-25T00:00:00.000Z",
-        "Close": 140.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-26T00:00:00.000Z",
-        "Close": 146.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-27T00:00:00.000Z",
-        "Close": 148.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-28T00:00:00.000Z",
-        "Close": 147.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-08-31T00:00:00.000Z",
-        "Close": 147.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-01T00:00:00.000Z",
-        "Close": 142.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-02T00:00:00.000Z",
-        "Close": 145.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-03T00:00:00.000Z",
-        "Close": 146.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-04T00:00:00.000Z",
-        "Close": 143.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-08T00:00:00.000Z",
-        "Close": 147.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-09T00:00:00.000Z",
-        "Close": 145.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-10T00:00:00.000Z",
-        "Close": 146.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-11T00:00:00.000Z",
-        "Close": 147.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-14T00:00:00.000Z",
-        "Close": 145.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-15T00:00:00.000Z",
-        "Close": 147.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-16T00:00:00.000Z",
-        "Close": 148.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-17T00:00:00.000Z",
-        "Close": 148.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-18T00:00:00.000Z",
-        "Close": 144.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-21T00:00:00.000Z",
-        "Close": 146.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-22T00:00:00.000Z",
-        "Close": 144.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-23T00:00:00.000Z",
-        "Close": 143.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-24T00:00:00.000Z",
-        "Close": 144.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-25T00:00:00.000Z",
-        "Close": 145.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-28T00:00:00.000Z",
-        "Close": 142.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-29T00:00:00.000Z",
-        "Close": 142.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-09-30T00:00:00.000Z",
-        "Close": 144.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-01T00:00:00.000Z",
-        "Close": 143.589996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-02T00:00:00.000Z",
-        "Close": 144.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-05T00:00:00.000Z",
-        "Close": 149.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-06T00:00:00.000Z",
-        "Close": 148.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-07T00:00:00.000Z",
-        "Close": 150.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-08T00:00:00.000Z",
-        "Close": 152.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-09T00:00:00.000Z",
-        "Close": 152.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-12T00:00:00.000Z",
-        "Close": 151.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-13T00:00:00.000Z",
-        "Close": 149.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-14T00:00:00.000Z",
-        "Close": 150.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-15T00:00:00.000Z",
-        "Close": 150.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-16T00:00:00.000Z",
-        "Close": 150.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-19T00:00:00.000Z",
-        "Close": 149.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-20T00:00:00.000Z",
-        "Close": 140.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-21T00:00:00.000Z",
-        "Close": 140.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-22T00:00:00.000Z",
-        "Close": 144.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-23T00:00:00.000Z",
-        "Close": 144.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-26T00:00:00.000Z",
-        "Close": 143.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-27T00:00:00.000Z",
-        "Close": 137.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-28T00:00:00.000Z",
-        "Close": 140.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-29T00:00:00.000Z",
-        "Close": 140.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-10-30T00:00:00.000Z",
-        "Close": 140.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-02T00:00:00.000Z",
-        "Close": 140.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-03T00:00:00.000Z",
-        "Close": 141.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-04T00:00:00.000Z",
-        "Close": 141.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-05T00:00:00.000Z",
-        "Close": 139.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-06T00:00:00.000Z",
-        "Close": 138.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-09T00:00:00.000Z",
-        "Close": 135.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-10T00:00:00.000Z",
-        "Close": 135.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-11T00:00:00.000Z",
-        "Close": 135.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-12T00:00:00.000Z",
-        "Close": 133.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-13T00:00:00.000Z",
-        "Close": 131.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-16T00:00:00.000Z",
-        "Close": 133.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-17T00:00:00.000Z",
-        "Close": 133.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-18T00:00:00.000Z",
-        "Close": 135.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-19T00:00:00.000Z",
-        "Close": 136.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-20T00:00:00.000Z",
-        "Close": 138.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-23T00:00:00.000Z",
-        "Close": 138.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-24T00:00:00.000Z",
-        "Close": 138.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-25T00:00:00.000Z",
-        "Close": 138
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-27T00:00:00.000Z",
-        "Close": 138.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-11-30T00:00:00.000Z",
-        "Close": 139.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-01T00:00:00.000Z",
-        "Close": 141.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-02T00:00:00.000Z",
-        "Close": 139.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-03T00:00:00.000Z",
-        "Close": 138.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-04T00:00:00.000Z",
-        "Close": 140.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-07T00:00:00.000Z",
-        "Close": 139.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-08T00:00:00.000Z",
-        "Close": 138.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-09T00:00:00.000Z",
-        "Close": 136.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-10T00:00:00.000Z",
-        "Close": 136.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-11T00:00:00.000Z",
-        "Close": 134.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-14T00:00:00.000Z",
-        "Close": 135.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-15T00:00:00.000Z",
-        "Close": 137.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-16T00:00:00.000Z",
-        "Close": 139.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-17T00:00:00.000Z",
-        "Close": 136.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-18T00:00:00.000Z",
-        "Close": 134.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-21T00:00:00.000Z",
-        "Close": 135.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-22T00:00:00.000Z",
-        "Close": 137.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-23T00:00:00.000Z",
-        "Close": 138.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-24T00:00:00.000Z",
-        "Close": 138.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-28T00:00:00.000Z",
-        "Close": 137.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-29T00:00:00.000Z",
-        "Close": 139.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-30T00:00:00.000Z",
-        "Close": 139.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2015-12-31T00:00:00.000Z",
-        "Close": 137.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-04T00:00:00.000Z",
-        "Close": 135.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-05T00:00:00.000Z",
-        "Close": 135.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-06T00:00:00.000Z",
-        "Close": 135.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-07T00:00:00.000Z",
-        "Close": 132.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-08T00:00:00.000Z",
-        "Close": 131.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-11T00:00:00.000Z",
-        "Close": 133.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-12T00:00:00.000Z",
-        "Close": 132.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-13T00:00:00.000Z",
-        "Close": 131.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-14T00:00:00.000Z",
-        "Close": 132.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-15T00:00:00.000Z",
-        "Close": 130.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-19T00:00:00.000Z",
-        "Close": 128.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-20T00:00:00.000Z",
-        "Close": 121.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-21T00:00:00.000Z",
-        "Close": 122.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-22T00:00:00.000Z",
-        "Close": 122.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-25T00:00:00.000Z",
-        "Close": 122.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-26T00:00:00.000Z",
-        "Close": 122.589996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-27T00:00:00.000Z",
-        "Close": 120.959999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-28T00:00:00.000Z",
-        "Close": 122.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-01-29T00:00:00.000Z",
-        "Close": 124.790001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-01T00:00:00.000Z",
-        "Close": 124.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-02T00:00:00.000Z",
-        "Close": 122.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-03T00:00:00.000Z",
-        "Close": 124.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-04T00:00:00.000Z",
-        "Close": 127.650002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-05T00:00:00.000Z",
-        "Close": 128.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-08T00:00:00.000Z",
-        "Close": 126.980003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-09T00:00:00.000Z",
-        "Close": 124.07
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-10T00:00:00.000Z",
-        "Close": 120.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-11T00:00:00.000Z",
-        "Close": 117.849998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-12T00:00:00.000Z",
-        "Close": 121.040001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-16T00:00:00.000Z",
-        "Close": 122.739998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-17T00:00:00.000Z",
-        "Close": 126.099998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-18T00:00:00.000Z",
-        "Close": 132.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-19T00:00:00.000Z",
-        "Close": 133.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-22T00:00:00.000Z",
-        "Close": 133.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-23T00:00:00.000Z",
-        "Close": 132.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-24T00:00:00.000Z",
-        "Close": 132.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-25T00:00:00.000Z",
-        "Close": 134.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-26T00:00:00.000Z",
-        "Close": 132.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-02-29T00:00:00.000Z",
-        "Close": 131.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-01T00:00:00.000Z",
-        "Close": 134.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-02T00:00:00.000Z",
-        "Close": 136.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-03T00:00:00.000Z",
-        "Close": 137.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-04T00:00:00.000Z",
-        "Close": 137.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-07T00:00:00.000Z",
-        "Close": 140.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-08T00:00:00.000Z",
-        "Close": 139.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-09T00:00:00.000Z",
-        "Close": 140.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-10T00:00:00.000Z",
-        "Close": 140.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-11T00:00:00.000Z",
-        "Close": 142.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-14T00:00:00.000Z",
-        "Close": 142.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-15T00:00:00.000Z",
-        "Close": 142.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-16T00:00:00.000Z",
-        "Close": 144.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-17T00:00:00.000Z",
-        "Close": 147.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-18T00:00:00.000Z",
-        "Close": 147.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-21T00:00:00.000Z",
-        "Close": 148.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-22T00:00:00.000Z",
-        "Close": 148.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-23T00:00:00.000Z",
-        "Close": 145.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-24T00:00:00.000Z",
-        "Close": 147.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-28T00:00:00.000Z",
-        "Close": 148.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-29T00:00:00.000Z",
-        "Close": 149.330002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-30T00:00:00.000Z",
-        "Close": 148.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-03-31T00:00:00.000Z",
-        "Close": 151.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-01T00:00:00.000Z",
-        "Close": 152.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-04T00:00:00.000Z",
-        "Close": 152.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-05T00:00:00.000Z",
-        "Close": 150
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-06T00:00:00.000Z",
-        "Close": 150.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-07T00:00:00.000Z",
-        "Close": 148.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-08T00:00:00.000Z",
-        "Close": 149.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-11T00:00:00.000Z",
-        "Close": 149.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-12T00:00:00.000Z",
-        "Close": 149.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-13T00:00:00.000Z",
-        "Close": 151.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-14T00:00:00.000Z",
-        "Close": 151.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-15T00:00:00.000Z",
-        "Close": 151.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-18T00:00:00.000Z",
-        "Close": 152.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-19T00:00:00.000Z",
-        "Close": 144
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-20T00:00:00.000Z",
-        "Close": 146.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-21T00:00:00.000Z",
-        "Close": 149.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-22T00:00:00.000Z",
-        "Close": 148.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-25T00:00:00.000Z",
-        "Close": 148.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-26T00:00:00.000Z",
-        "Close": 149.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-27T00:00:00.000Z",
-        "Close": 150.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-28T00:00:00.000Z",
-        "Close": 147.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-04-29T00:00:00.000Z",
-        "Close": 145.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-02T00:00:00.000Z",
-        "Close": 145.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-03T00:00:00.000Z",
-        "Close": 144.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-04T00:00:00.000Z",
-        "Close": 144.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-05T00:00:00.000Z",
-        "Close": 146.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-06T00:00:00.000Z",
-        "Close": 147.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-09T00:00:00.000Z",
-        "Close": 147.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-10T00:00:00.000Z",
-        "Close": 149.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-11T00:00:00.000Z",
-        "Close": 148.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-12T00:00:00.000Z",
-        "Close": 148.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-13T00:00:00.000Z",
-        "Close": 147.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-16T00:00:00.000Z",
-        "Close": 149.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-17T00:00:00.000Z",
-        "Close": 148
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-18T00:00:00.000Z",
-        "Close": 147.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-19T00:00:00.000Z",
-        "Close": 144.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-20T00:00:00.000Z",
-        "Close": 147.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-23T00:00:00.000Z",
-        "Close": 146.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-24T00:00:00.000Z",
-        "Close": 148.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-25T00:00:00.000Z",
-        "Close": 151.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-26T00:00:00.000Z",
-        "Close": 152.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-27T00:00:00.000Z",
-        "Close": 152.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-05-31T00:00:00.000Z",
-        "Close": 153.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-01T00:00:00.000Z",
-        "Close": 152.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-02T00:00:00.000Z",
-        "Close": 153.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-03T00:00:00.000Z",
-        "Close": 152.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-06T00:00:00.000Z",
-        "Close": 152.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-07T00:00:00.000Z",
-        "Close": 153.330002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-08T00:00:00.000Z",
-        "Close": 154
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-09T00:00:00.000Z",
-        "Close": 153.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-10T00:00:00.000Z",
-        "Close": 152.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-13T00:00:00.000Z",
-        "Close": 151.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-14T00:00:00.000Z",
-        "Close": 151.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-15T00:00:00.000Z",
-        "Close": 150.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-16T00:00:00.000Z",
-        "Close": 151.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-17T00:00:00.000Z",
-        "Close": 151.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-20T00:00:00.000Z",
-        "Close": 153.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-21T00:00:00.000Z",
-        "Close": 154.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-22T00:00:00.000Z",
-        "Close": 152.919998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-23T00:00:00.000Z",
-        "Close": 155.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-24T00:00:00.000Z",
-        "Close": 146.589996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-27T00:00:00.000Z",
-        "Close": 143.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-28T00:00:00.000Z",
-        "Close": 145.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-29T00:00:00.000Z",
-        "Close": 148.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-06-30T00:00:00.000Z",
-        "Close": 151.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-01T00:00:00.000Z",
-        "Close": 152.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-05T00:00:00.000Z",
-        "Close": 151.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-06T00:00:00.000Z",
-        "Close": 152.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-07T00:00:00.000Z",
-        "Close": 152.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-08T00:00:00.000Z",
-        "Close": 154.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-11T00:00:00.000Z",
-        "Close": 155.330002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-12T00:00:00.000Z",
-        "Close": 157.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-13T00:00:00.000Z",
-        "Close": 158.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-14T00:00:00.000Z",
-        "Close": 160.279999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-15T00:00:00.000Z",
-        "Close": 159.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-18T00:00:00.000Z",
-        "Close": 159.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-19T00:00:00.000Z",
-        "Close": 159.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-20T00:00:00.000Z",
-        "Close": 161.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-21T00:00:00.000Z",
-        "Close": 160.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-22T00:00:00.000Z",
-        "Close": 162.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-25T00:00:00.000Z",
-        "Close": 162.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-26T00:00:00.000Z",
-        "Close": 162.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-27T00:00:00.000Z",
-        "Close": 161.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-28T00:00:00.000Z",
-        "Close": 161.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-07-29T00:00:00.000Z",
-        "Close": 160.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-01T00:00:00.000Z",
-        "Close": 161.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-02T00:00:00.000Z",
-        "Close": 160.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-03T00:00:00.000Z",
-        "Close": 160.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-04T00:00:00.000Z",
-        "Close": 161.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-05T00:00:00.000Z",
-        "Close": 163.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-08T00:00:00.000Z",
-        "Close": 162.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-09T00:00:00.000Z",
-        "Close": 161.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-10T00:00:00.000Z",
-        "Close": 162.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-11T00:00:00.000Z",
-        "Close": 163.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-12T00:00:00.000Z",
-        "Close": 161.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-15T00:00:00.000Z",
-        "Close": 161.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-16T00:00:00.000Z",
-        "Close": 160.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-17T00:00:00.000Z",
-        "Close": 160.440002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-18T00:00:00.000Z",
-        "Close": 161.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-19T00:00:00.000Z",
-        "Close": 160.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-22T00:00:00.000Z",
-        "Close": 160
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-23T00:00:00.000Z",
-        "Close": 160.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-24T00:00:00.000Z",
-        "Close": 159.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-25T00:00:00.000Z",
-        "Close": 158.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-26T00:00:00.000Z",
-        "Close": 158.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-29T00:00:00.000Z",
-        "Close": 159.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-30T00:00:00.000Z",
-        "Close": 159.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-08-31T00:00:00.000Z",
-        "Close": 158.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-01T00:00:00.000Z",
-        "Close": 159.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-02T00:00:00.000Z",
-        "Close": 159.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-06T00:00:00.000Z",
-        "Close": 160.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-07T00:00:00.000Z",
-        "Close": 161.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-08T00:00:00.000Z",
-        "Close": 159
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-09T00:00:00.000Z",
-        "Close": 155.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-12T00:00:00.000Z",
-        "Close": 158.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-13T00:00:00.000Z",
-        "Close": 155.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-14T00:00:00.000Z",
-        "Close": 154.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-15T00:00:00.000Z",
-        "Close": 155.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-16T00:00:00.000Z",
-        "Close": 153.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-19T00:00:00.000Z",
-        "Close": 154.869995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-20T00:00:00.000Z",
-        "Close": 154.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-21T00:00:00.000Z",
-        "Close": 155.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-22T00:00:00.000Z",
-        "Close": 156.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-23T00:00:00.000Z",
-        "Close": 154.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-26T00:00:00.000Z",
-        "Close": 153.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-27T00:00:00.000Z",
-        "Close": 156.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-28T00:00:00.000Z",
-        "Close": 158.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-29T00:00:00.000Z",
-        "Close": 158.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-09-30T00:00:00.000Z",
-        "Close": 158.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-03T00:00:00.000Z",
-        "Close": 157.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-04T00:00:00.000Z",
-        "Close": 156.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-05T00:00:00.000Z",
-        "Close": 157.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-06T00:00:00.000Z",
-        "Close": 156.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-07T00:00:00.000Z",
-        "Close": 155.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-10T00:00:00.000Z",
-        "Close": 157.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-11T00:00:00.000Z",
-        "Close": 154.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-12T00:00:00.000Z",
-        "Close": 154.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-13T00:00:00.000Z",
-        "Close": 153.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-14T00:00:00.000Z",
-        "Close": 154.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-17T00:00:00.000Z",
-        "Close": 154.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-18T00:00:00.000Z",
-        "Close": 150.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-19T00:00:00.000Z",
-        "Close": 151.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-20T00:00:00.000Z",
-        "Close": 151.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-21T00:00:00.000Z",
-        "Close": 149.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-24T00:00:00.000Z",
-        "Close": 150.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-25T00:00:00.000Z",
-        "Close": 150.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-26T00:00:00.000Z",
-        "Close": 151.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-27T00:00:00.000Z",
-        "Close": 153.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-28T00:00:00.000Z",
-        "Close": 152.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-10-31T00:00:00.000Z",
-        "Close": 153.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-01T00:00:00.000Z",
-        "Close": 152.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-02T00:00:00.000Z",
-        "Close": 151.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-03T00:00:00.000Z",
-        "Close": 152.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-04T00:00:00.000Z",
-        "Close": 152.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-07T00:00:00.000Z",
-        "Close": 155.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-08T00:00:00.000Z",
-        "Close": 155.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-09T00:00:00.000Z",
-        "Close": 154.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-10T00:00:00.000Z",
-        "Close": 160.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-11T00:00:00.000Z",
-        "Close": 161.270004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-14T00:00:00.000Z",
-        "Close": 158.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-15T00:00:00.000Z",
-        "Close": 158.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-16T00:00:00.000Z",
-        "Close": 159.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-17T00:00:00.000Z",
-        "Close": 159.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-18T00:00:00.000Z",
-        "Close": 160.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-21T00:00:00.000Z",
-        "Close": 162.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-22T00:00:00.000Z",
-        "Close": 162.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-23T00:00:00.000Z",
-        "Close": 161.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-25T00:00:00.000Z",
-        "Close": 163.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-28T00:00:00.000Z",
-        "Close": 164.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-29T00:00:00.000Z",
-        "Close": 163.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-11-30T00:00:00.000Z",
-        "Close": 162.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-01T00:00:00.000Z",
-        "Close": 159.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-02T00:00:00.000Z",
-        "Close": 160.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-05T00:00:00.000Z",
-        "Close": 159.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-06T00:00:00.000Z",
-        "Close": 160.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-07T00:00:00.000Z",
-        "Close": 164.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-08T00:00:00.000Z",
-        "Close": 165.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-09T00:00:00.000Z",
-        "Close": 166.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-12T00:00:00.000Z",
-        "Close": 165.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-13T00:00:00.000Z",
-        "Close": 168.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-14T00:00:00.000Z",
-        "Close": 168.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-15T00:00:00.000Z",
-        "Close": 168.020004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-16T00:00:00.000Z",
-        "Close": 166.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-19T00:00:00.000Z",
-        "Close": 166.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-20T00:00:00.000Z",
-        "Close": 167.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-21T00:00:00.000Z",
-        "Close": 167.330002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-22T00:00:00.000Z",
-        "Close": 167.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-23T00:00:00.000Z",
-        "Close": 166.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-27T00:00:00.000Z",
-        "Close": 167.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-28T00:00:00.000Z",
-        "Close": 166.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-29T00:00:00.000Z",
-        "Close": 166.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2016-12-30T00:00:00.000Z",
-        "Close": 165.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-03T00:00:00.000Z",
-        "Close": 167.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-04T00:00:00.000Z",
-        "Close": 169.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-05T00:00:00.000Z",
-        "Close": 168.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-06T00:00:00.000Z",
-        "Close": 169.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-09T00:00:00.000Z",
-        "Close": 167.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-10T00:00:00.000Z",
-        "Close": 165.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-11T00:00:00.000Z",
-        "Close": 167.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-12T00:00:00.000Z",
-        "Close": 167.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-13T00:00:00.000Z",
-        "Close": 167.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-17T00:00:00.000Z",
-        "Close": 167.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-18T00:00:00.000Z",
-        "Close": 166.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-19T00:00:00.000Z",
-        "Close": 166.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-20T00:00:00.000Z",
-        "Close": 170.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-23T00:00:00.000Z",
-        "Close": 171.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-24T00:00:00.000Z",
-        "Close": 175.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-25T00:00:00.000Z",
-        "Close": 178.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-26T00:00:00.000Z",
-        "Close": 178.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-27T00:00:00.000Z",
-        "Close": 177.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-30T00:00:00.000Z",
-        "Close": 175.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-01-31T00:00:00.000Z",
-        "Close": 174.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-01T00:00:00.000Z",
-        "Close": 174.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-02T00:00:00.000Z",
-        "Close": 174.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-03T00:00:00.000Z",
-        "Close": 175.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-06T00:00:00.000Z",
-        "Close": 175.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-07T00:00:00.000Z",
-        "Close": 178.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-08T00:00:00.000Z",
-        "Close": 176.169998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-09T00:00:00.000Z",
-        "Close": 177.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-10T00:00:00.000Z",
-        "Close": 178.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-13T00:00:00.000Z",
-        "Close": 179.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-14T00:00:00.000Z",
-        "Close": 180.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-15T00:00:00.000Z",
-        "Close": 181.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-16T00:00:00.000Z",
-        "Close": 181.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-17T00:00:00.000Z",
-        "Close": 180.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-21T00:00:00.000Z",
-        "Close": 180.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-22T00:00:00.000Z",
-        "Close": 181.149994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-23T00:00:00.000Z",
-        "Close": 181.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-24T00:00:00.000Z",
-        "Close": 181.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-27T00:00:00.000Z",
-        "Close": 179.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-02-28T00:00:00.000Z",
-        "Close": 179.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-01T00:00:00.000Z",
-        "Close": 181.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-02T00:00:00.000Z",
-        "Close": 180.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-03T00:00:00.000Z",
-        "Close": 180.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-06T00:00:00.000Z",
-        "Close": 180.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-07T00:00:00.000Z",
-        "Close": 180.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-08T00:00:00.000Z",
-        "Close": 179.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-09T00:00:00.000Z",
-        "Close": 177.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-10T00:00:00.000Z",
-        "Close": 177.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-13T00:00:00.000Z",
-        "Close": 176.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-14T00:00:00.000Z",
-        "Close": 175.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-15T00:00:00.000Z",
-        "Close": 175.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-16T00:00:00.000Z",
-        "Close": 177.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-17T00:00:00.000Z",
-        "Close": 175.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-20T00:00:00.000Z",
-        "Close": 175.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-21T00:00:00.000Z",
-        "Close": 173.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-22T00:00:00.000Z",
-        "Close": 174.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-23T00:00:00.000Z",
-        "Close": 174.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-24T00:00:00.000Z",
-        "Close": 173.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-27T00:00:00.000Z",
-        "Close": 173.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-28T00:00:00.000Z",
-        "Close": 174.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-29T00:00:00.000Z",
-        "Close": 173.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-30T00:00:00.000Z",
-        "Close": 173.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-03-31T00:00:00.000Z",
-        "Close": 174.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-03T00:00:00.000Z",
-        "Close": 174.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-04T00:00:00.000Z",
-        "Close": 174.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-05T00:00:00.000Z",
-        "Close": 172.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-06T00:00:00.000Z",
-        "Close": 172.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-07T00:00:00.000Z",
-        "Close": 172.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-10T00:00:00.000Z",
-        "Close": 171.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-11T00:00:00.000Z",
-        "Close": 170.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-12T00:00:00.000Z",
-        "Close": 170.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-13T00:00:00.000Z",
-        "Close": 169.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-17T00:00:00.000Z",
-        "Close": 171.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-18T00:00:00.000Z",
-        "Close": 170.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-19T00:00:00.000Z",
-        "Close": 161.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-20T00:00:00.000Z",
-        "Close": 162.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-21T00:00:00.000Z",
-        "Close": 160.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-24T00:00:00.000Z",
-        "Close": 160.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-25T00:00:00.000Z",
-        "Close": 160.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-26T00:00:00.000Z",
-        "Close": 160.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-27T00:00:00.000Z",
-        "Close": 160.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-04-28T00:00:00.000Z",
-        "Close": 160.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-01T00:00:00.000Z",
-        "Close": 158.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-02T00:00:00.000Z",
-        "Close": 159.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-03T00:00:00.000Z",
-        "Close": 158.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-04T00:00:00.000Z",
-        "Close": 159.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-05T00:00:00.000Z",
-        "Close": 155.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-08T00:00:00.000Z",
-        "Close": 153.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-09T00:00:00.000Z",
-        "Close": 152.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-10T00:00:00.000Z",
-        "Close": 151.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-11T00:00:00.000Z",
-        "Close": 150.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-12T00:00:00.000Z",
-        "Close": 150.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-15T00:00:00.000Z",
-        "Close": 151.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-16T00:00:00.000Z",
-        "Close": 153.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-17T00:00:00.000Z",
-        "Close": 150.929993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-18T00:00:00.000Z",
-        "Close": 150.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-19T00:00:00.000Z",
-        "Close": 151.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-22T00:00:00.000Z",
-        "Close": 152.639999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-23T00:00:00.000Z",
-        "Close": 152.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-24T00:00:00.000Z",
-        "Close": 152.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-25T00:00:00.000Z",
-        "Close": 153.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-26T00:00:00.000Z",
-        "Close": 152.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-30T00:00:00.000Z",
-        "Close": 151.729996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-05-31T00:00:00.000Z",
-        "Close": 152.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-01T00:00:00.000Z",
-        "Close": 152.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-02T00:00:00.000Z",
-        "Close": 152.050003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-05T00:00:00.000Z",
-        "Close": 152.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-06T00:00:00.000Z",
-        "Close": 152.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-07T00:00:00.000Z",
-        "Close": 150.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-08T00:00:00.000Z",
-        "Close": 152.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-09T00:00:00.000Z",
-        "Close": 154.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-12T00:00:00.000Z",
-        "Close": 155.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-13T00:00:00.000Z",
-        "Close": 154.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-14T00:00:00.000Z",
-        "Close": 153.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-15T00:00:00.000Z",
-        "Close": 154.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-16T00:00:00.000Z",
-        "Close": 155.380005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-19T00:00:00.000Z",
-        "Close": 154.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-20T00:00:00.000Z",
-        "Close": 154.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-21T00:00:00.000Z",
-        "Close": 153.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-22T00:00:00.000Z",
-        "Close": 154.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-23T00:00:00.000Z",
-        "Close": 154.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-26T00:00:00.000Z",
-        "Close": 155.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-27T00:00:00.000Z",
-        "Close": 154.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-28T00:00:00.000Z",
-        "Close": 155.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-29T00:00:00.000Z",
-        "Close": 154.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-06-30T00:00:00.000Z",
-        "Close": 153.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-03T00:00:00.000Z",
-        "Close": 155.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-05T00:00:00.000Z",
-        "Close": 153.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-06T00:00:00.000Z",
-        "Close": 152.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-07T00:00:00.000Z",
-        "Close": 152.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-10T00:00:00.000Z",
-        "Close": 153.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-11T00:00:00.000Z",
-        "Close": 153.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-12T00:00:00.000Z",
-        "Close": 153.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-13T00:00:00.000Z",
-        "Close": 153.630005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-14T00:00:00.000Z",
-        "Close": 154.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-17T00:00:00.000Z",
-        "Close": 153.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-18T00:00:00.000Z",
-        "Close": 154
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-19T00:00:00.000Z",
-        "Close": 147.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-20T00:00:00.000Z",
-        "Close": 147.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-21T00:00:00.000Z",
-        "Close": 147.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-24T00:00:00.000Z",
-        "Close": 145.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-25T00:00:00.000Z",
-        "Close": 146.190002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-26T00:00:00.000Z",
-        "Close": 145.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-27T00:00:00.000Z",
-        "Close": 145.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-28T00:00:00.000Z",
-        "Close": 144.289993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-07-31T00:00:00.000Z",
-        "Close": 144.669998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-01T00:00:00.000Z",
-        "Close": 145.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-02T00:00:00.000Z",
-        "Close": 144.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-03T00:00:00.000Z",
-        "Close": 144.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-04T00:00:00.000Z",
-        "Close": 145.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-07T00:00:00.000Z",
-        "Close": 143.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-08T00:00:00.000Z",
-        "Close": 142.110001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-09T00:00:00.000Z",
-        "Close": 141.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-10T00:00:00.000Z",
-        "Close": 141.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-11T00:00:00.000Z",
-        "Close": 141.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-14T00:00:00.000Z",
-        "Close": 142.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-15T00:00:00.000Z",
-        "Close": 142.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-16T00:00:00.000Z",
-        "Close": 142.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-17T00:00:00.000Z",
-        "Close": 140.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-18T00:00:00.000Z",
-        "Close": 139.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-21T00:00:00.000Z",
-        "Close": 140.330002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-22T00:00:00.000Z",
-        "Close": 141.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-23T00:00:00.000Z",
-        "Close": 142.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-24T00:00:00.000Z",
-        "Close": 142.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-25T00:00:00.000Z",
-        "Close": 143.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-28T00:00:00.000Z",
-        "Close": 142.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-29T00:00:00.000Z",
-        "Close": 143.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-30T00:00:00.000Z",
-        "Close": 142.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-08-31T00:00:00.000Z",
-        "Close": 143.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-01T00:00:00.000Z",
-        "Close": 144.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-05T00:00:00.000Z",
-        "Close": 143.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-06T00:00:00.000Z",
-        "Close": 143.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-07T00:00:00.000Z",
-        "Close": 142.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-08T00:00:00.000Z",
-        "Close": 142.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-11T00:00:00.000Z",
-        "Close": 144.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-12T00:00:00.000Z",
-        "Close": 145.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-13T00:00:00.000Z",
-        "Close": 145.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-14T00:00:00.000Z",
-        "Close": 145.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-15T00:00:00.000Z",
-        "Close": 144.820007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-18T00:00:00.000Z",
-        "Close": 144.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-19T00:00:00.000Z",
-        "Close": 144.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-20T00:00:00.000Z",
-        "Close": 145.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-21T00:00:00.000Z",
-        "Close": 145.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-22T00:00:00.000Z",
-        "Close": 145.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-25T00:00:00.000Z",
-        "Close": 145.869995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-26T00:00:00.000Z",
-        "Close": 146.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-27T00:00:00.000Z",
-        "Close": 145.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-28T00:00:00.000Z",
-        "Close": 145.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-09-29T00:00:00.000Z",
-        "Close": 145.080002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-02T00:00:00.000Z",
-        "Close": 146.660004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-03T00:00:00.000Z",
-        "Close": 146.779999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-04T00:00:00.000Z",
-        "Close": 146.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-05T00:00:00.000Z",
-        "Close": 146.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-06T00:00:00.000Z",
-        "Close": 146.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-09T00:00:00.000Z",
-        "Close": 147.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-10T00:00:00.000Z",
-        "Close": 148.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-11T00:00:00.000Z",
-        "Close": 147.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-12T00:00:00.000Z",
-        "Close": 147.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-13T00:00:00.000Z",
-        "Close": 147.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-16T00:00:00.000Z",
-        "Close": 146.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-17T00:00:00.000Z",
-        "Close": 146.539993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-18T00:00:00.000Z",
-        "Close": 159.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-19T00:00:00.000Z",
-        "Close": 160.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-20T00:00:00.000Z",
-        "Close": 162.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-23T00:00:00.000Z",
-        "Close": 159.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-24T00:00:00.000Z",
-        "Close": 155.880005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-25T00:00:00.000Z",
-        "Close": 153.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-26T00:00:00.000Z",
-        "Close": 153.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-27T00:00:00.000Z",
-        "Close": 153.679993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-30T00:00:00.000Z",
-        "Close": 154.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-10-31T00:00:00.000Z",
-        "Close": 154.059998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-01T00:00:00.000Z",
-        "Close": 154.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-02T00:00:00.000Z",
-        "Close": 153.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-03T00:00:00.000Z",
-        "Close": 151.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-06T00:00:00.000Z",
-        "Close": 150.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-07T00:00:00.000Z",
-        "Close": 151.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-08T00:00:00.000Z",
-        "Close": 151.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-09T00:00:00.000Z",
-        "Close": 150.300003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-10T00:00:00.000Z",
-        "Close": 149.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-13T00:00:00.000Z",
-        "Close": 148.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-14T00:00:00.000Z",
-        "Close": 148.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-15T00:00:00.000Z",
-        "Close": 147.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-16T00:00:00.000Z",
-        "Close": 149.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-17T00:00:00.000Z",
-        "Close": 148.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-20T00:00:00.000Z",
-        "Close": 150.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-21T00:00:00.000Z",
-        "Close": 151.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-22T00:00:00.000Z",
-        "Close": 151.770004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-24T00:00:00.000Z",
-        "Close": 151.839996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-27T00:00:00.000Z",
-        "Close": 151.979996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-28T00:00:00.000Z",
-        "Close": 152.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-29T00:00:00.000Z",
-        "Close": 153.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-11-30T00:00:00.000Z",
-        "Close": 153.970001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-01T00:00:00.000Z",
-        "Close": 154.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-04T00:00:00.000Z",
-        "Close": 156.460007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-05T00:00:00.000Z",
-        "Close": 155.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-06T00:00:00.000Z",
-        "Close": 154.100006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-07T00:00:00.000Z",
-        "Close": 153.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-08T00:00:00.000Z",
-        "Close": 154.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-11T00:00:00.000Z",
-        "Close": 155.410004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-12T00:00:00.000Z",
-        "Close": 156.740005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-13T00:00:00.000Z",
-        "Close": 153.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-14T00:00:00.000Z",
-        "Close": 154
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-15T00:00:00.000Z",
-        "Close": 152.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-18T00:00:00.000Z",
-        "Close": 153.330002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-19T00:00:00.000Z",
-        "Close": 153.229996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-20T00:00:00.000Z",
-        "Close": 152.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-21T00:00:00.000Z",
-        "Close": 151.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-22T00:00:00.000Z",
-        "Close": 152.5
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-26T00:00:00.000Z",
-        "Close": 152.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-27T00:00:00.000Z",
-        "Close": 153.130005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-28T00:00:00.000Z",
-        "Close": 154.039993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2017-12-29T00:00:00.000Z",
-        "Close": 153.419998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-02T00:00:00.000Z",
-        "Close": 154.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-03T00:00:00.000Z",
-        "Close": 158.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-04T00:00:00.000Z",
-        "Close": 161.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-05T00:00:00.000Z",
-        "Close": 162.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-08T00:00:00.000Z",
-        "Close": 163.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-09T00:00:00.000Z",
-        "Close": 163.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-10T00:00:00.000Z",
-        "Close": 164.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-11T00:00:00.000Z",
-        "Close": 164.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-12T00:00:00.000Z",
-        "Close": 163.139999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-16T00:00:00.000Z",
-        "Close": 163.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-17T00:00:00.000Z",
-        "Close": 168.649994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-18T00:00:00.000Z",
-        "Close": 169.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-19T00:00:00.000Z",
-        "Close": 162.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-22T00:00:00.000Z",
-        "Close": 162.600006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-23T00:00:00.000Z",
-        "Close": 166.25
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-24T00:00:00.000Z",
-        "Close": 165.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-25T00:00:00.000Z",
-        "Close": 165.470001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-26T00:00:00.000Z",
-        "Close": 167.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-29T00:00:00.000Z",
-        "Close": 166.800003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-30T00:00:00.000Z",
-        "Close": 163.619995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-01-31T00:00:00.000Z",
-        "Close": 163.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-01T00:00:00.000Z",
-        "Close": 162.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-02T00:00:00.000Z",
-        "Close": 159.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-05T00:00:00.000Z",
-        "Close": 152.529999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-06T00:00:00.000Z",
-        "Close": 155.339996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-07T00:00:00.000Z",
-        "Close": 153.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-08T00:00:00.000Z",
-        "Close": 147.589996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-09T00:00:00.000Z",
-        "Close": 149.509995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-12T00:00:00.000Z",
-        "Close": 151.399994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-13T00:00:00.000Z",
-        "Close": 150.75
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-14T00:00:00.000Z",
-        "Close": 154.759995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-15T00:00:00.000Z",
-        "Close": 156.009995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-16T00:00:00.000Z",
-        "Close": 156.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-20T00:00:00.000Z",
-        "Close": 155.160004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-21T00:00:00.000Z",
-        "Close": 153.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-22T00:00:00.000Z",
-        "Close": 153.179993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-23T00:00:00.000Z",
-        "Close": 155.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-26T00:00:00.000Z",
-        "Close": 158.580002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-27T00:00:00.000Z",
-        "Close": 156.550003
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-02-28T00:00:00.000Z",
-        "Close": 155.830002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-01T00:00:00.000Z",
-        "Close": 153.809998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-02T00:00:00.000Z",
-        "Close": 154.490005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-05T00:00:00.000Z",
-        "Close": 156.949997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-06T00:00:00.000Z",
-        "Close": 155.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-07T00:00:00.000Z",
-        "Close": 158.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-08T00:00:00.000Z",
-        "Close": 156.210007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-09T00:00:00.000Z",
-        "Close": 159.309998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-12T00:00:00.000Z",
-        "Close": 160.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-13T00:00:00.000Z",
-        "Close": 159.320007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-14T00:00:00.000Z",
-        "Close": 158.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-15T00:00:00.000Z",
-        "Close": 159.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-16T00:00:00.000Z",
-        "Close": 160.259995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-19T00:00:00.000Z",
-        "Close": 157.350006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-20T00:00:00.000Z",
-        "Close": 156.199997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-21T00:00:00.000Z",
-        "Close": 156.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-22T00:00:00.000Z",
-        "Close": 152.089996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-23T00:00:00.000Z",
-        "Close": 148.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-26T00:00:00.000Z",
-        "Close": 153.369995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-27T00:00:00.000Z",
-        "Close": 151.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-28T00:00:00.000Z",
-        "Close": 152.520004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-03-29T00:00:00.000Z",
-        "Close": 153.429993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-02T00:00:00.000Z",
-        "Close": 150.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-03T00:00:00.000Z",
-        "Close": 149.850006
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-04T00:00:00.000Z",
-        "Close": 154.119995
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-05T00:00:00.000Z",
-        "Close": 154.029999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-06T00:00:00.000Z",
-        "Close": 150.570007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-09T00:00:00.000Z",
-        "Close": 152.690002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-10T00:00:00.000Z",
-        "Close": 155.389999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-11T00:00:00.000Z",
-        "Close": 155.360001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-12T00:00:00.000Z",
-        "Close": 158.070007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-13T00:00:00.000Z",
-        "Close": 156.710007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-16T00:00:00.000Z",
-        "Close": 157.889999
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-17T00:00:00.000Z",
-        "Close": 160.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-18T00:00:00.000Z",
-        "Close": 148.789993
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-19T00:00:00.000Z",
-        "Close": 147.699997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-20T00:00:00.000Z",
-        "Close": 144.899994
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-23T00:00:00.000Z",
-        "Close": 145.860001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-24T00:00:00.000Z",
-        "Close": 145.559998
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-25T00:00:00.000Z",
-        "Close": 145.940002
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-26T00:00:00.000Z",
-        "Close": 146.720001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-27T00:00:00.000Z",
-        "Close": 146.479996
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-04-30T00:00:00.000Z",
-        "Close": 144.960007
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-01T00:00:00.000Z",
-        "Close": 145
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-02T00:00:00.000Z",
-        "Close": 142.449997
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-03T00:00:00.000Z",
-        "Close": 141.990005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-04T00:00:00.000Z",
-        "Close": 143.910004
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-07T00:00:00.000Z",
-        "Close": 143.220001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-08T00:00:00.000Z",
-        "Close": 143
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-09T00:00:00.000Z",
-        "Close": 142.610001
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-10T00:00:00.000Z",
-        "Close": 144.240005
-    },
-    {
-        "Symbol": "IBM",
-        "Date": "2018-05-11T00:00:00.000Z",
-        "Close": 144.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-13T00:00:00.000Z",
-        "Close": 33.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-14T00:00:00.000Z",
-        "Close": 33.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-15T00:00:00.000Z",
-        "Close": 33.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-16T00:00:00.000Z",
-        "Close": 34.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-17T00:00:00.000Z",
-        "Close": 34.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-20T00:00:00.000Z",
-        "Close": 35.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-21T00:00:00.000Z",
-        "Close": 34.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-22T00:00:00.000Z",
-        "Close": 34.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-23T00:00:00.000Z",
-        "Close": 34.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-24T00:00:00.000Z",
-        "Close": 34.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-28T00:00:00.000Z",
-        "Close": 35.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-29T00:00:00.000Z",
-        "Close": 34.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-30T00:00:00.000Z",
-        "Close": 35.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-05-31T00:00:00.000Z",
-        "Close": 34.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-03T00:00:00.000Z",
-        "Close": 35.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-04T00:00:00.000Z",
-        "Close": 34.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-05T00:00:00.000Z",
-        "Close": 34.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-06T00:00:00.000Z",
-        "Close": 34.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-07T00:00:00.000Z",
-        "Close": 35.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-10T00:00:00.000Z",
-        "Close": 35.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-11T00:00:00.000Z",
-        "Close": 34.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-12T00:00:00.000Z",
-        "Close": 35
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-13T00:00:00.000Z",
-        "Close": 34.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-14T00:00:00.000Z",
-        "Close": 34.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-17T00:00:00.000Z",
-        "Close": 35
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-18T00:00:00.000Z",
-        "Close": 34.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-19T00:00:00.000Z",
-        "Close": 34.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-20T00:00:00.000Z",
-        "Close": 33.490002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-21T00:00:00.000Z",
-        "Close": 33.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-24T00:00:00.000Z",
-        "Close": 33.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-25T00:00:00.000Z",
-        "Close": 33.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-26T00:00:00.000Z",
-        "Close": 34.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-27T00:00:00.000Z",
-        "Close": 34.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-06-28T00:00:00.000Z",
-        "Close": 34.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-01T00:00:00.000Z",
-        "Close": 34.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-02T00:00:00.000Z",
-        "Close": 33.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-03T00:00:00.000Z",
-        "Close": 34.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-05T00:00:00.000Z",
-        "Close": 34.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-08T00:00:00.000Z",
-        "Close": 34.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-09T00:00:00.000Z",
-        "Close": 34.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-10T00:00:00.000Z",
-        "Close": 34.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-11T00:00:00.000Z",
-        "Close": 35.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-12T00:00:00.000Z",
-        "Close": 35.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-15T00:00:00.000Z",
-        "Close": 36.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-16T00:00:00.000Z",
-        "Close": 36.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-17T00:00:00.000Z",
-        "Close": 35.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-18T00:00:00.000Z",
-        "Close": 35.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-19T00:00:00.000Z",
-        "Close": 31.4
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-22T00:00:00.000Z",
-        "Close": 32.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-23T00:00:00.000Z",
-        "Close": 31.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-24T00:00:00.000Z",
-        "Close": 31.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-25T00:00:00.000Z",
-        "Close": 31.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-26T00:00:00.000Z",
-        "Close": 31.620001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-29T00:00:00.000Z",
-        "Close": 31.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-30T00:00:00.000Z",
-        "Close": 31.85
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-07-31T00:00:00.000Z",
-        "Close": 31.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-01T00:00:00.000Z",
-        "Close": 31.67
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-02T00:00:00.000Z",
-        "Close": 31.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-05T00:00:00.000Z",
-        "Close": 31.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-06T00:00:00.000Z",
-        "Close": 31.58
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-07T00:00:00.000Z",
-        "Close": 32.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-08T00:00:00.000Z",
-        "Close": 32.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-09T00:00:00.000Z",
-        "Close": 32.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-12T00:00:00.000Z",
-        "Close": 32.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-13T00:00:00.000Z",
-        "Close": 32.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-14T00:00:00.000Z",
-        "Close": 32.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-15T00:00:00.000Z",
-        "Close": 31.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-16T00:00:00.000Z",
-        "Close": 31.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-19T00:00:00.000Z",
-        "Close": 31.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-20T00:00:00.000Z",
-        "Close": 31.620001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-21T00:00:00.000Z",
-        "Close": 31.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-22T00:00:00.000Z",
-        "Close": 32.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-23T00:00:00.000Z",
-        "Close": 34.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-26T00:00:00.000Z",
-        "Close": 34.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-27T00:00:00.000Z",
-        "Close": 33.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-28T00:00:00.000Z",
-        "Close": 33.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-29T00:00:00.000Z",
-        "Close": 33.549999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-08-30T00:00:00.000Z",
-        "Close": 33.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-03T00:00:00.000Z",
-        "Close": 31.879999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-04T00:00:00.000Z",
-        "Close": 31.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-05T00:00:00.000Z",
-        "Close": 31.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-06T00:00:00.000Z",
-        "Close": 31.15
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-09T00:00:00.000Z",
-        "Close": 31.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-10T00:00:00.000Z",
-        "Close": 32.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-11T00:00:00.000Z",
-        "Close": 32.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-12T00:00:00.000Z",
-        "Close": 32.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-13T00:00:00.000Z",
-        "Close": 33.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-16T00:00:00.000Z",
-        "Close": 32.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-17T00:00:00.000Z",
-        "Close": 32.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-18T00:00:00.000Z",
-        "Close": 33.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-19T00:00:00.000Z",
-        "Close": 33.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-20T00:00:00.000Z",
-        "Close": 32.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-23T00:00:00.000Z",
-        "Close": 32.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-24T00:00:00.000Z",
-        "Close": 32.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-25T00:00:00.000Z",
-        "Close": 32.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-26T00:00:00.000Z",
-        "Close": 32.77
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-27T00:00:00.000Z",
-        "Close": 33.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-09-30T00:00:00.000Z",
-        "Close": 33.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-01T00:00:00.000Z",
-        "Close": 33.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-02T00:00:00.000Z",
-        "Close": 33.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-03T00:00:00.000Z",
-        "Close": 33.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-04T00:00:00.000Z",
-        "Close": 33.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-07T00:00:00.000Z",
-        "Close": 33.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-08T00:00:00.000Z",
-        "Close": 33.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-09T00:00:00.000Z",
-        "Close": 33.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-10T00:00:00.000Z",
-        "Close": 33.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-11T00:00:00.000Z",
-        "Close": 34.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-14T00:00:00.000Z",
-        "Close": 34.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-15T00:00:00.000Z",
-        "Close": 34.490002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-16T00:00:00.000Z",
-        "Close": 34.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-17T00:00:00.000Z",
-        "Close": 34.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-18T00:00:00.000Z",
-        "Close": 34.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-21T00:00:00.000Z",
-        "Close": 34.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-22T00:00:00.000Z",
-        "Close": 34.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-23T00:00:00.000Z",
-        "Close": 33.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-24T00:00:00.000Z",
-        "Close": 33.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-25T00:00:00.000Z",
-        "Close": 35.73
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-28T00:00:00.000Z",
-        "Close": 35.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-29T00:00:00.000Z",
-        "Close": 35.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-30T00:00:00.000Z",
-        "Close": 35.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-10-31T00:00:00.000Z",
-        "Close": 35.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-01T00:00:00.000Z",
-        "Close": 35.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-04T00:00:00.000Z",
-        "Close": 35.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-05T00:00:00.000Z",
-        "Close": 36.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-06T00:00:00.000Z",
-        "Close": 38.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-07T00:00:00.000Z",
-        "Close": 37.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-08T00:00:00.000Z",
-        "Close": 37.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-11T00:00:00.000Z",
-        "Close": 37.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-12T00:00:00.000Z",
-        "Close": 37.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-13T00:00:00.000Z",
-        "Close": 38.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-14T00:00:00.000Z",
-        "Close": 38.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-15T00:00:00.000Z",
-        "Close": 37.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-18T00:00:00.000Z",
-        "Close": 37.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-19T00:00:00.000Z",
-        "Close": 36.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-20T00:00:00.000Z",
-        "Close": 37.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-21T00:00:00.000Z",
-        "Close": 37.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-22T00:00:00.000Z",
-        "Close": 37.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-25T00:00:00.000Z",
-        "Close": 37.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-26T00:00:00.000Z",
-        "Close": 37.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-27T00:00:00.000Z",
-        "Close": 37.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-11-29T00:00:00.000Z",
-        "Close": 38.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-02T00:00:00.000Z",
-        "Close": 38.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-03T00:00:00.000Z",
-        "Close": 38.310001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-04T00:00:00.000Z",
-        "Close": 38.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-05T00:00:00.000Z",
-        "Close": 38
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-06T00:00:00.000Z",
-        "Close": 38.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-09T00:00:00.000Z",
-        "Close": 38.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-10T00:00:00.000Z",
-        "Close": 38.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-11T00:00:00.000Z",
-        "Close": 37.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-12T00:00:00.000Z",
-        "Close": 37.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-13T00:00:00.000Z",
-        "Close": 36.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-16T00:00:00.000Z",
-        "Close": 36.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-17T00:00:00.000Z",
-        "Close": 36.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-18T00:00:00.000Z",
-        "Close": 36.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-19T00:00:00.000Z",
-        "Close": 36.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-20T00:00:00.000Z",
-        "Close": 36.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-23T00:00:00.000Z",
-        "Close": 36.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-24T00:00:00.000Z",
-        "Close": 37.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-26T00:00:00.000Z",
-        "Close": 37.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-27T00:00:00.000Z",
-        "Close": 37.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-30T00:00:00.000Z",
-        "Close": 37.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2013-12-31T00:00:00.000Z",
-        "Close": 37.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-02T00:00:00.000Z",
-        "Close": 37.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-03T00:00:00.000Z",
-        "Close": 36.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-06T00:00:00.000Z",
-        "Close": 36.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-07T00:00:00.000Z",
-        "Close": 36.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-08T00:00:00.000Z",
-        "Close": 35.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-09T00:00:00.000Z",
-        "Close": 35.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-10T00:00:00.000Z",
-        "Close": 36.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-13T00:00:00.000Z",
-        "Close": 34.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-14T00:00:00.000Z",
-        "Close": 35.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-15T00:00:00.000Z",
-        "Close": 36.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-16T00:00:00.000Z",
-        "Close": 36.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-17T00:00:00.000Z",
-        "Close": 36.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-21T00:00:00.000Z",
-        "Close": 36.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-22T00:00:00.000Z",
-        "Close": 35.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-23T00:00:00.000Z",
-        "Close": 36.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-24T00:00:00.000Z",
-        "Close": 36.810001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-27T00:00:00.000Z",
-        "Close": 36.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-28T00:00:00.000Z",
-        "Close": 36.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-29T00:00:00.000Z",
-        "Close": 36.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-30T00:00:00.000Z",
-        "Close": 36.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-01-31T00:00:00.000Z",
-        "Close": 37.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-03T00:00:00.000Z",
-        "Close": 36.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-04T00:00:00.000Z",
-        "Close": 36.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-05T00:00:00.000Z",
-        "Close": 35.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-06T00:00:00.000Z",
-        "Close": 36.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-07T00:00:00.000Z",
-        "Close": 36.560001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-10T00:00:00.000Z",
-        "Close": 36.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-11T00:00:00.000Z",
-        "Close": 37.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-12T00:00:00.000Z",
-        "Close": 37.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-13T00:00:00.000Z",
-        "Close": 37.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-14T00:00:00.000Z",
-        "Close": 37.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-18T00:00:00.000Z",
-        "Close": 37.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-19T00:00:00.000Z",
-        "Close": 37.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-20T00:00:00.000Z",
-        "Close": 37.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-21T00:00:00.000Z",
-        "Close": 37.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-24T00:00:00.000Z",
-        "Close": 37.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-25T00:00:00.000Z",
-        "Close": 37.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-26T00:00:00.000Z",
-        "Close": 37.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-27T00:00:00.000Z",
-        "Close": 37.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-02-28T00:00:00.000Z",
-        "Close": 38.310001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-03T00:00:00.000Z",
-        "Close": 37.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-04T00:00:00.000Z",
-        "Close": 38.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-05T00:00:00.000Z",
-        "Close": 38.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-06T00:00:00.000Z",
-        "Close": 38.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-07T00:00:00.000Z",
-        "Close": 37.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-10T00:00:00.000Z",
-        "Close": 37.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-11T00:00:00.000Z",
-        "Close": 38.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-12T00:00:00.000Z",
-        "Close": 38.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-13T00:00:00.000Z",
-        "Close": 37.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-14T00:00:00.000Z",
-        "Close": 37.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-17T00:00:00.000Z",
-        "Close": 38.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-18T00:00:00.000Z",
-        "Close": 39.549999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-19T00:00:00.000Z",
-        "Close": 39.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-20T00:00:00.000Z",
-        "Close": 40.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-21T00:00:00.000Z",
-        "Close": 40.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-24T00:00:00.000Z",
-        "Close": 40.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-25T00:00:00.000Z",
-        "Close": 40.34
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-26T00:00:00.000Z",
-        "Close": 39.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-27T00:00:00.000Z",
-        "Close": 39.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-28T00:00:00.000Z",
-        "Close": 40.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-03-31T00:00:00.000Z",
-        "Close": 40.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-01T00:00:00.000Z",
-        "Close": 41.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-02T00:00:00.000Z",
-        "Close": 41.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-03T00:00:00.000Z",
-        "Close": 41.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-04T00:00:00.000Z",
-        "Close": 39.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-07T00:00:00.000Z",
-        "Close": 39.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-08T00:00:00.000Z",
-        "Close": 39.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-09T00:00:00.000Z",
-        "Close": 40.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-10T00:00:00.000Z",
-        "Close": 39.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-11T00:00:00.000Z",
-        "Close": 39.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-14T00:00:00.000Z",
-        "Close": 39.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-15T00:00:00.000Z",
-        "Close": 39.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-16T00:00:00.000Z",
-        "Close": 40.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-17T00:00:00.000Z",
-        "Close": 40.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-21T00:00:00.000Z",
-        "Close": 39.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-22T00:00:00.000Z",
-        "Close": 39.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-23T00:00:00.000Z",
-        "Close": 39.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-24T00:00:00.000Z",
-        "Close": 39.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-25T00:00:00.000Z",
-        "Close": 39.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-28T00:00:00.000Z",
-        "Close": 40.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-29T00:00:00.000Z",
-        "Close": 40.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-04-30T00:00:00.000Z",
-        "Close": 40.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-01T00:00:00.000Z",
-        "Close": 40
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-02T00:00:00.000Z",
-        "Close": 39.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-05T00:00:00.000Z",
-        "Close": 39.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-06T00:00:00.000Z",
-        "Close": 39.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-07T00:00:00.000Z",
-        "Close": 39.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-08T00:00:00.000Z",
-        "Close": 39.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-09T00:00:00.000Z",
-        "Close": 39.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-12T00:00:00.000Z",
-        "Close": 39.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-13T00:00:00.000Z",
-        "Close": 40.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-14T00:00:00.000Z",
-        "Close": 40.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-15T00:00:00.000Z",
-        "Close": 39.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-16T00:00:00.000Z",
-        "Close": 39.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-19T00:00:00.000Z",
-        "Close": 39.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-20T00:00:00.000Z",
-        "Close": 39.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-21T00:00:00.000Z",
-        "Close": 40.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-22T00:00:00.000Z",
-        "Close": 40.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-23T00:00:00.000Z",
-        "Close": 40.119999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-27T00:00:00.000Z",
-        "Close": 40.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-28T00:00:00.000Z",
-        "Close": 40.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-29T00:00:00.000Z",
-        "Close": 40.34
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-05-30T00:00:00.000Z",
-        "Close": 40.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-02T00:00:00.000Z",
-        "Close": 40.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-03T00:00:00.000Z",
-        "Close": 40.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-04T00:00:00.000Z",
-        "Close": 40.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-05T00:00:00.000Z",
-        "Close": 41.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-06T00:00:00.000Z",
-        "Close": 41.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-09T00:00:00.000Z",
-        "Close": 41.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-10T00:00:00.000Z",
-        "Close": 41.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-11T00:00:00.000Z",
-        "Close": 40.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-12T00:00:00.000Z",
-        "Close": 40.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-13T00:00:00.000Z",
-        "Close": 41.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-16T00:00:00.000Z",
-        "Close": 41.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-17T00:00:00.000Z",
-        "Close": 41.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-18T00:00:00.000Z",
-        "Close": 41.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-19T00:00:00.000Z",
-        "Close": 41.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-20T00:00:00.000Z",
-        "Close": 41.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-23T00:00:00.000Z",
-        "Close": 41.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-24T00:00:00.000Z",
-        "Close": 41.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-25T00:00:00.000Z",
-        "Close": 42.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-26T00:00:00.000Z",
-        "Close": 41.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-27T00:00:00.000Z",
-        "Close": 42.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-06-30T00:00:00.000Z",
-        "Close": 41.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-01T00:00:00.000Z",
-        "Close": 41.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-02T00:00:00.000Z",
-        "Close": 41.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-03T00:00:00.000Z",
-        "Close": 41.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-07T00:00:00.000Z",
-        "Close": 41.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-08T00:00:00.000Z",
-        "Close": 41.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-09T00:00:00.000Z",
-        "Close": 41.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-10T00:00:00.000Z",
-        "Close": 41.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-11T00:00:00.000Z",
-        "Close": 42.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-14T00:00:00.000Z",
-        "Close": 42.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-15T00:00:00.000Z",
-        "Close": 42.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-16T00:00:00.000Z",
-        "Close": 44.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-17T00:00:00.000Z",
-        "Close": 44.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-18T00:00:00.000Z",
-        "Close": 44.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-21T00:00:00.000Z",
-        "Close": 44.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-22T00:00:00.000Z",
-        "Close": 44.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-23T00:00:00.000Z",
-        "Close": 44.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-24T00:00:00.000Z",
-        "Close": 44.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-25T00:00:00.000Z",
-        "Close": 44.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-28T00:00:00.000Z",
-        "Close": 43.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-29T00:00:00.000Z",
-        "Close": 43.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-30T00:00:00.000Z",
-        "Close": 43.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-07-31T00:00:00.000Z",
-        "Close": 43.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-01T00:00:00.000Z",
-        "Close": 42.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-04T00:00:00.000Z",
-        "Close": 43.369999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-05T00:00:00.000Z",
-        "Close": 43.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-06T00:00:00.000Z",
-        "Close": 42.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-07T00:00:00.000Z",
-        "Close": 43.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-08T00:00:00.000Z",
-        "Close": 43.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-11T00:00:00.000Z",
-        "Close": 43.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-12T00:00:00.000Z",
-        "Close": 43.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-13T00:00:00.000Z",
-        "Close": 44.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-14T00:00:00.000Z",
-        "Close": 44.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-15T00:00:00.000Z",
-        "Close": 44.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-18T00:00:00.000Z",
-        "Close": 45.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-19T00:00:00.000Z",
-        "Close": 45.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-20T00:00:00.000Z",
-        "Close": 44.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-21T00:00:00.000Z",
-        "Close": 45.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-22T00:00:00.000Z",
-        "Close": 45.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-25T00:00:00.000Z",
-        "Close": 45.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-26T00:00:00.000Z",
-        "Close": 45.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-27T00:00:00.000Z",
-        "Close": 44.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-28T00:00:00.000Z",
-        "Close": 44.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-08-29T00:00:00.000Z",
-        "Close": 45.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-02T00:00:00.000Z",
-        "Close": 45.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-03T00:00:00.000Z",
-        "Close": 44.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-04T00:00:00.000Z",
-        "Close": 45.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-05T00:00:00.000Z",
-        "Close": 45.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-08T00:00:00.000Z",
-        "Close": 46.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-09T00:00:00.000Z",
-        "Close": 46.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-10T00:00:00.000Z",
-        "Close": 46.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-11T00:00:00.000Z",
-        "Close": 47
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-12T00:00:00.000Z",
-        "Close": 46.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-15T00:00:00.000Z",
-        "Close": 46.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-16T00:00:00.000Z",
-        "Close": 46.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-17T00:00:00.000Z",
-        "Close": 46.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-18T00:00:00.000Z",
-        "Close": 46.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-19T00:00:00.000Z",
-        "Close": 47.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-22T00:00:00.000Z",
-        "Close": 47.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-23T00:00:00.000Z",
-        "Close": 46.560001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-24T00:00:00.000Z",
-        "Close": 47.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-25T00:00:00.000Z",
-        "Close": 46.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-26T00:00:00.000Z",
-        "Close": 46.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-29T00:00:00.000Z",
-        "Close": 46.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-09-30T00:00:00.000Z",
-        "Close": 46.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-01T00:00:00.000Z",
-        "Close": 45.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-02T00:00:00.000Z",
-        "Close": 45.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-03T00:00:00.000Z",
-        "Close": 46.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-06T00:00:00.000Z",
-        "Close": 46.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-07T00:00:00.000Z",
-        "Close": 45.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-08T00:00:00.000Z",
-        "Close": 46.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-09T00:00:00.000Z",
-        "Close": 45.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-10T00:00:00.000Z",
-        "Close": 44.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-13T00:00:00.000Z",
-        "Close": 43.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-14T00:00:00.000Z",
-        "Close": 43.73
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-15T00:00:00.000Z",
-        "Close": 43.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-16T00:00:00.000Z",
-        "Close": 42.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-17T00:00:00.000Z",
-        "Close": 43.630001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-20T00:00:00.000Z",
-        "Close": 44.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-21T00:00:00.000Z",
-        "Close": 44.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-22T00:00:00.000Z",
-        "Close": 44.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-23T00:00:00.000Z",
-        "Close": 45.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-24T00:00:00.000Z",
-        "Close": 46.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-27T00:00:00.000Z",
-        "Close": 45.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-28T00:00:00.000Z",
-        "Close": 46.490002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-29T00:00:00.000Z",
-        "Close": 46.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-30T00:00:00.000Z",
-        "Close": 46.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-10-31T00:00:00.000Z",
-        "Close": 46.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-03T00:00:00.000Z",
-        "Close": 47.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-04T00:00:00.000Z",
-        "Close": 47.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-05T00:00:00.000Z",
-        "Close": 47.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-06T00:00:00.000Z",
-        "Close": 48.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-07T00:00:00.000Z",
-        "Close": 48.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-10T00:00:00.000Z",
-        "Close": 48.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-11T00:00:00.000Z",
-        "Close": 48.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-12T00:00:00.000Z",
-        "Close": 48.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-13T00:00:00.000Z",
-        "Close": 49.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-14T00:00:00.000Z",
-        "Close": 49.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-17T00:00:00.000Z",
-        "Close": 49.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-18T00:00:00.000Z",
-        "Close": 48.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-19T00:00:00.000Z",
-        "Close": 48.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-20T00:00:00.000Z",
-        "Close": 48.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-21T00:00:00.000Z",
-        "Close": 47.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-24T00:00:00.000Z",
-        "Close": 47.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-25T00:00:00.000Z",
-        "Close": 47.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-26T00:00:00.000Z",
-        "Close": 47.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-11-28T00:00:00.000Z",
-        "Close": 47.810001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-01T00:00:00.000Z",
-        "Close": 48.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-02T00:00:00.000Z",
-        "Close": 48.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-03T00:00:00.000Z",
-        "Close": 48.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-04T00:00:00.000Z",
-        "Close": 48.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-05T00:00:00.000Z",
-        "Close": 48.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-08T00:00:00.000Z",
-        "Close": 47.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-09T00:00:00.000Z",
-        "Close": 47.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-10T00:00:00.000Z",
-        "Close": 46.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-11T00:00:00.000Z",
-        "Close": 47.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-12T00:00:00.000Z",
-        "Close": 46.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-15T00:00:00.000Z",
-        "Close": 46.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-16T00:00:00.000Z",
-        "Close": 45.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-17T00:00:00.000Z",
-        "Close": 45.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-18T00:00:00.000Z",
-        "Close": 47.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-19T00:00:00.000Z",
-        "Close": 47.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-22T00:00:00.000Z",
-        "Close": 47.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-23T00:00:00.000Z",
-        "Close": 48.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-24T00:00:00.000Z",
-        "Close": 48.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-26T00:00:00.000Z",
-        "Close": 47.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-29T00:00:00.000Z",
-        "Close": 47.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-30T00:00:00.000Z",
-        "Close": 47.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2014-12-31T00:00:00.000Z",
-        "Close": 46.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-02T00:00:00.000Z",
-        "Close": 46.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-05T00:00:00.000Z",
-        "Close": 46.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-06T00:00:00.000Z",
-        "Close": 45.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-07T00:00:00.000Z",
-        "Close": 46.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-08T00:00:00.000Z",
-        "Close": 47.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-09T00:00:00.000Z",
-        "Close": 47.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-12T00:00:00.000Z",
-        "Close": 46.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-13T00:00:00.000Z",
-        "Close": 46.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-14T00:00:00.000Z",
-        "Close": 45.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-15T00:00:00.000Z",
-        "Close": 45.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-16T00:00:00.000Z",
-        "Close": 46.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-20T00:00:00.000Z",
-        "Close": 46.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-21T00:00:00.000Z",
-        "Close": 45.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-22T00:00:00.000Z",
-        "Close": 47.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-23T00:00:00.000Z",
-        "Close": 47.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-26T00:00:00.000Z",
-        "Close": 47.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-27T00:00:00.000Z",
-        "Close": 42.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-28T00:00:00.000Z",
-        "Close": 41.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-29T00:00:00.000Z",
-        "Close": 42.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-01-30T00:00:00.000Z",
-        "Close": 40.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-02T00:00:00.000Z",
-        "Close": 41.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-03T00:00:00.000Z",
-        "Close": 41.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-04T00:00:00.000Z",
-        "Close": 41.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-05T00:00:00.000Z",
-        "Close": 42.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-06T00:00:00.000Z",
-        "Close": 42.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-09T00:00:00.000Z",
-        "Close": 42.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-10T00:00:00.000Z",
-        "Close": 42.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-11T00:00:00.000Z",
-        "Close": 42.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-12T00:00:00.000Z",
-        "Close": 43.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-13T00:00:00.000Z",
-        "Close": 43.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-17T00:00:00.000Z",
-        "Close": 43.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-18T00:00:00.000Z",
-        "Close": 43.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-19T00:00:00.000Z",
-        "Close": 43.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-20T00:00:00.000Z",
-        "Close": 43.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-23T00:00:00.000Z",
-        "Close": 44.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-24T00:00:00.000Z",
-        "Close": 44.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-25T00:00:00.000Z",
-        "Close": 43.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-26T00:00:00.000Z",
-        "Close": 44.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-02-27T00:00:00.000Z",
-        "Close": 43.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-02T00:00:00.000Z",
-        "Close": 43.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-03T00:00:00.000Z",
-        "Close": 43.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-04T00:00:00.000Z",
-        "Close": 43.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-05T00:00:00.000Z",
-        "Close": 43.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-06T00:00:00.000Z",
-        "Close": 42.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-09T00:00:00.000Z",
-        "Close": 42.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-10T00:00:00.000Z",
-        "Close": 42.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-11T00:00:00.000Z",
-        "Close": 41.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-12T00:00:00.000Z",
-        "Close": 41.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-13T00:00:00.000Z",
-        "Close": 41.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-16T00:00:00.000Z",
-        "Close": 41.560001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-17T00:00:00.000Z",
-        "Close": 41.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-18T00:00:00.000Z",
-        "Close": 42.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-19T00:00:00.000Z",
-        "Close": 42.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-20T00:00:00.000Z",
-        "Close": 42.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-23T00:00:00.000Z",
-        "Close": 42.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-24T00:00:00.000Z",
-        "Close": 42.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-25T00:00:00.000Z",
-        "Close": 41.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-26T00:00:00.000Z",
-        "Close": 41.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-27T00:00:00.000Z",
-        "Close": 40.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-30T00:00:00.000Z",
-        "Close": 40.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-03-31T00:00:00.000Z",
-        "Close": 40.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-01T00:00:00.000Z",
-        "Close": 40.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-02T00:00:00.000Z",
-        "Close": 40.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-06T00:00:00.000Z",
-        "Close": 41.549999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-07T00:00:00.000Z",
-        "Close": 41.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-08T00:00:00.000Z",
-        "Close": 41.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-09T00:00:00.000Z",
-        "Close": 41.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-10T00:00:00.000Z",
-        "Close": 41.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-13T00:00:00.000Z",
-        "Close": 41.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-14T00:00:00.000Z",
-        "Close": 41.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-15T00:00:00.000Z",
-        "Close": 42.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-16T00:00:00.000Z",
-        "Close": 42.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-17T00:00:00.000Z",
-        "Close": 41.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-20T00:00:00.000Z",
-        "Close": 42.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-21T00:00:00.000Z",
-        "Close": 42.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-22T00:00:00.000Z",
-        "Close": 42.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-23T00:00:00.000Z",
-        "Close": 43.34
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-24T00:00:00.000Z",
-        "Close": 47.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-27T00:00:00.000Z",
-        "Close": 48.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-28T00:00:00.000Z",
-        "Close": 49.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-29T00:00:00.000Z",
-        "Close": 49.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-04-30T00:00:00.000Z",
-        "Close": 48.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-01T00:00:00.000Z",
-        "Close": 48.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-04T00:00:00.000Z",
-        "Close": 48.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-05T00:00:00.000Z",
-        "Close": 47.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-06T00:00:00.000Z",
-        "Close": 46.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-07T00:00:00.000Z",
-        "Close": 46.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-08T00:00:00.000Z",
-        "Close": 47.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-11T00:00:00.000Z",
-        "Close": 47.369999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-12T00:00:00.000Z",
-        "Close": 47.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-13T00:00:00.000Z",
-        "Close": 47.630001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-14T00:00:00.000Z",
-        "Close": 48.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-15T00:00:00.000Z",
-        "Close": 48.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-18T00:00:00.000Z",
-        "Close": 48.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-19T00:00:00.000Z",
-        "Close": 47.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-20T00:00:00.000Z",
-        "Close": 47.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-21T00:00:00.000Z",
-        "Close": 47.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-22T00:00:00.000Z",
-        "Close": 46.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-26T00:00:00.000Z",
-        "Close": 46.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-27T00:00:00.000Z",
-        "Close": 47.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-28T00:00:00.000Z",
-        "Close": 47.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-05-29T00:00:00.000Z",
-        "Close": 46.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-01T00:00:00.000Z",
-        "Close": 47.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-02T00:00:00.000Z",
-        "Close": 46.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-03T00:00:00.000Z",
-        "Close": 46.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-04T00:00:00.000Z",
-        "Close": 46.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-05T00:00:00.000Z",
-        "Close": 46.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-08T00:00:00.000Z",
-        "Close": 45.73
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-09T00:00:00.000Z",
-        "Close": 45.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-10T00:00:00.000Z",
-        "Close": 46.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-11T00:00:00.000Z",
-        "Close": 46.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-12T00:00:00.000Z",
-        "Close": 45.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-15T00:00:00.000Z",
-        "Close": 45.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-16T00:00:00.000Z",
-        "Close": 45.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-17T00:00:00.000Z",
-        "Close": 45.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-18T00:00:00.000Z",
-        "Close": 46.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-19T00:00:00.000Z",
-        "Close": 46.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-22T00:00:00.000Z",
-        "Close": 46.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-23T00:00:00.000Z",
-        "Close": 45.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-24T00:00:00.000Z",
-        "Close": 45.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-25T00:00:00.000Z",
-        "Close": 45.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-26T00:00:00.000Z",
-        "Close": 45.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-29T00:00:00.000Z",
-        "Close": 44.369999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-06-30T00:00:00.000Z",
-        "Close": 44.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-01T00:00:00.000Z",
-        "Close": 44.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-02T00:00:00.000Z",
-        "Close": 44.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-06T00:00:00.000Z",
-        "Close": 44.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-07T00:00:00.000Z",
-        "Close": 44.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-08T00:00:00.000Z",
-        "Close": 44.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-09T00:00:00.000Z",
-        "Close": 44.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-10T00:00:00.000Z",
-        "Close": 44.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-13T00:00:00.000Z",
-        "Close": 45.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-14T00:00:00.000Z",
-        "Close": 45.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-15T00:00:00.000Z",
-        "Close": 45.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-16T00:00:00.000Z",
-        "Close": 46.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-17T00:00:00.000Z",
-        "Close": 46.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-20T00:00:00.000Z",
-        "Close": 46.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-21T00:00:00.000Z",
-        "Close": 47.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-22T00:00:00.000Z",
-        "Close": 45.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-23T00:00:00.000Z",
-        "Close": 46.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-24T00:00:00.000Z",
-        "Close": 45.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-27T00:00:00.000Z",
-        "Close": 45.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-28T00:00:00.000Z",
-        "Close": 45.34
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-29T00:00:00.000Z",
-        "Close": 46.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-30T00:00:00.000Z",
-        "Close": 46.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-07-31T00:00:00.000Z",
-        "Close": 46.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-03T00:00:00.000Z",
-        "Close": 46.810001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-04T00:00:00.000Z",
-        "Close": 47.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-05T00:00:00.000Z",
-        "Close": 47.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-06T00:00:00.000Z",
-        "Close": 46.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-07T00:00:00.000Z",
-        "Close": 46.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-10T00:00:00.000Z",
-        "Close": 47.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-11T00:00:00.000Z",
-        "Close": 46.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-12T00:00:00.000Z",
-        "Close": 46.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-13T00:00:00.000Z",
-        "Close": 46.73
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-14T00:00:00.000Z",
-        "Close": 47
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-17T00:00:00.000Z",
-        "Close": 47.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-18T00:00:00.000Z",
-        "Close": 47.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-19T00:00:00.000Z",
-        "Close": 46.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-20T00:00:00.000Z",
-        "Close": 45.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-21T00:00:00.000Z",
-        "Close": 43.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-24T00:00:00.000Z",
-        "Close": 41.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-25T00:00:00.000Z",
-        "Close": 40.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-26T00:00:00.000Z",
-        "Close": 42.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-27T00:00:00.000Z",
-        "Close": 43.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-28T00:00:00.000Z",
-        "Close": 43.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-08-31T00:00:00.000Z",
-        "Close": 43.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-01T00:00:00.000Z",
-        "Close": 41.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-02T00:00:00.000Z",
-        "Close": 43.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-03T00:00:00.000Z",
-        "Close": 43.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-04T00:00:00.000Z",
-        "Close": 42.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-08T00:00:00.000Z",
-        "Close": 43.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-09T00:00:00.000Z",
-        "Close": 43.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-10T00:00:00.000Z",
-        "Close": 43.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-11T00:00:00.000Z",
-        "Close": 43.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-14T00:00:00.000Z",
-        "Close": 43.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-15T00:00:00.000Z",
-        "Close": 43.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-16T00:00:00.000Z",
-        "Close": 44.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-17T00:00:00.000Z",
-        "Close": 44.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-18T00:00:00.000Z",
-        "Close": 43.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-21T00:00:00.000Z",
-        "Close": 44.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-22T00:00:00.000Z",
-        "Close": 43.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-23T00:00:00.000Z",
-        "Close": 43.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-24T00:00:00.000Z",
-        "Close": 43.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-25T00:00:00.000Z",
-        "Close": 43.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-28T00:00:00.000Z",
-        "Close": 43.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-29T00:00:00.000Z",
-        "Close": 43.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-09-30T00:00:00.000Z",
-        "Close": 44.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-01T00:00:00.000Z",
-        "Close": 44.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-02T00:00:00.000Z",
-        "Close": 45.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-05T00:00:00.000Z",
-        "Close": 46.630001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-06T00:00:00.000Z",
-        "Close": 46.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-07T00:00:00.000Z",
-        "Close": 46.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-08T00:00:00.000Z",
-        "Close": 47.450001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-09T00:00:00.000Z",
-        "Close": 47.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-12T00:00:00.000Z",
-        "Close": 47
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-13T00:00:00.000Z",
-        "Close": 46.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-14T00:00:00.000Z",
-        "Close": 46.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-15T00:00:00.000Z",
-        "Close": 47.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-16T00:00:00.000Z",
-        "Close": 47.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-19T00:00:00.000Z",
-        "Close": 47.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-20T00:00:00.000Z",
-        "Close": 47.77
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-21T00:00:00.000Z",
-        "Close": 47.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-22T00:00:00.000Z",
-        "Close": 48.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-23T00:00:00.000Z",
-        "Close": 52.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-26T00:00:00.000Z",
-        "Close": 54.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-27T00:00:00.000Z",
-        "Close": 53.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-28T00:00:00.000Z",
-        "Close": 53.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-29T00:00:00.000Z",
-        "Close": 53.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-10-30T00:00:00.000Z",
-        "Close": 52.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-02T00:00:00.000Z",
-        "Close": 53.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-03T00:00:00.000Z",
-        "Close": 54.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-04T00:00:00.000Z",
-        "Close": 54.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-05T00:00:00.000Z",
-        "Close": 54.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-06T00:00:00.000Z",
-        "Close": 54.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-09T00:00:00.000Z",
-        "Close": 54.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-10T00:00:00.000Z",
-        "Close": 53.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-11T00:00:00.000Z",
-        "Close": 53.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-12T00:00:00.000Z",
-        "Close": 53.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-13T00:00:00.000Z",
-        "Close": 52.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-16T00:00:00.000Z",
-        "Close": 53.77
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-17T00:00:00.000Z",
-        "Close": 52.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-18T00:00:00.000Z",
-        "Close": 53.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-19T00:00:00.000Z",
-        "Close": 53.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-20T00:00:00.000Z",
-        "Close": 54.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-23T00:00:00.000Z",
-        "Close": 54.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-24T00:00:00.000Z",
-        "Close": 54.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-25T00:00:00.000Z",
-        "Close": 53.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-27T00:00:00.000Z",
-        "Close": 53.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-11-30T00:00:00.000Z",
-        "Close": 54.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-01T00:00:00.000Z",
-        "Close": 55.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-02T00:00:00.000Z",
-        "Close": 55.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-03T00:00:00.000Z",
-        "Close": 54.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-04T00:00:00.000Z",
-        "Close": 55.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-07T00:00:00.000Z",
-        "Close": 55.810001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-08T00:00:00.000Z",
-        "Close": 55.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-09T00:00:00.000Z",
-        "Close": 54.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-10T00:00:00.000Z",
-        "Close": 55.27
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-11T00:00:00.000Z",
-        "Close": 54.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-14T00:00:00.000Z",
-        "Close": 55.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-15T00:00:00.000Z",
-        "Close": 55.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-16T00:00:00.000Z",
-        "Close": 56.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-17T00:00:00.000Z",
-        "Close": 55.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-18T00:00:00.000Z",
-        "Close": 54.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-21T00:00:00.000Z",
-        "Close": 54.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-22T00:00:00.000Z",
-        "Close": 55.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-23T00:00:00.000Z",
-        "Close": 55.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-24T00:00:00.000Z",
-        "Close": 55.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-28T00:00:00.000Z",
-        "Close": 55.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-29T00:00:00.000Z",
-        "Close": 56.549999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-30T00:00:00.000Z",
-        "Close": 56.310001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2015-12-31T00:00:00.000Z",
-        "Close": 55.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-04T00:00:00.000Z",
-        "Close": 54.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-05T00:00:00.000Z",
-        "Close": 55.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-06T00:00:00.000Z",
-        "Close": 54.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-07T00:00:00.000Z",
-        "Close": 52.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-08T00:00:00.000Z",
-        "Close": 52.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-11T00:00:00.000Z",
-        "Close": 52.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-12T00:00:00.000Z",
-        "Close": 52.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-13T00:00:00.000Z",
-        "Close": 51.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-14T00:00:00.000Z",
-        "Close": 53.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-15T00:00:00.000Z",
-        "Close": 50.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-19T00:00:00.000Z",
-        "Close": 50.560001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-20T00:00:00.000Z",
-        "Close": 50.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-21T00:00:00.000Z",
-        "Close": 50.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-22T00:00:00.000Z",
-        "Close": 52.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-25T00:00:00.000Z",
-        "Close": 51.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-26T00:00:00.000Z",
-        "Close": 52.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-27T00:00:00.000Z",
-        "Close": 51.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-28T00:00:00.000Z",
-        "Close": 52.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-01-29T00:00:00.000Z",
-        "Close": 55.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-01T00:00:00.000Z",
-        "Close": 54.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-02T00:00:00.000Z",
-        "Close": 53
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-03T00:00:00.000Z",
-        "Close": 52.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-04T00:00:00.000Z",
-        "Close": 52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-05T00:00:00.000Z",
-        "Close": 50.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-08T00:00:00.000Z",
-        "Close": 49.41
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-09T00:00:00.000Z",
-        "Close": 49.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-10T00:00:00.000Z",
-        "Close": 49.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-11T00:00:00.000Z",
-        "Close": 49.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-12T00:00:00.000Z",
-        "Close": 50.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-16T00:00:00.000Z",
-        "Close": 51.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-17T00:00:00.000Z",
-        "Close": 52.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-18T00:00:00.000Z",
-        "Close": 52.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-19T00:00:00.000Z",
-        "Close": 51.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-22T00:00:00.000Z",
-        "Close": 52.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-23T00:00:00.000Z",
-        "Close": 51.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-24T00:00:00.000Z",
-        "Close": 51.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-25T00:00:00.000Z",
-        "Close": 52.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-26T00:00:00.000Z",
-        "Close": 51.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-02-29T00:00:00.000Z",
-        "Close": 50.880001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-01T00:00:00.000Z",
-        "Close": 52.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-02T00:00:00.000Z",
-        "Close": 52.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-03T00:00:00.000Z",
-        "Close": 52.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-04T00:00:00.000Z",
-        "Close": 52.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-07T00:00:00.000Z",
-        "Close": 51.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-08T00:00:00.000Z",
-        "Close": 51.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-09T00:00:00.000Z",
-        "Close": 52.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-10T00:00:00.000Z",
-        "Close": 52.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-11T00:00:00.000Z",
-        "Close": 53.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-14T00:00:00.000Z",
-        "Close": 53.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-15T00:00:00.000Z",
-        "Close": 53.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-16T00:00:00.000Z",
-        "Close": 54.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-17T00:00:00.000Z",
-        "Close": 54.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-18T00:00:00.000Z",
-        "Close": 53.490002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-21T00:00:00.000Z",
-        "Close": 53.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-22T00:00:00.000Z",
-        "Close": 54.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-23T00:00:00.000Z",
-        "Close": 53.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-24T00:00:00.000Z",
-        "Close": 54.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-28T00:00:00.000Z",
-        "Close": 53.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-29T00:00:00.000Z",
-        "Close": 54.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-30T00:00:00.000Z",
-        "Close": 55.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-03-31T00:00:00.000Z",
-        "Close": 55.23
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-01T00:00:00.000Z",
-        "Close": 55.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-04T00:00:00.000Z",
-        "Close": 55.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-05T00:00:00.000Z",
-        "Close": 54.560001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-06T00:00:00.000Z",
-        "Close": 55.119999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-07T00:00:00.000Z",
-        "Close": 54.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-08T00:00:00.000Z",
-        "Close": 54.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-11T00:00:00.000Z",
-        "Close": 54.310001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-12T00:00:00.000Z",
-        "Close": 54.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-13T00:00:00.000Z",
-        "Close": 55.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-14T00:00:00.000Z",
-        "Close": 55.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-15T00:00:00.000Z",
-        "Close": 55.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-18T00:00:00.000Z",
-        "Close": 56.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-19T00:00:00.000Z",
-        "Close": 56.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-20T00:00:00.000Z",
-        "Close": 55.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-21T00:00:00.000Z",
-        "Close": 55.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-22T00:00:00.000Z",
-        "Close": 51.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-25T00:00:00.000Z",
-        "Close": 52.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-26T00:00:00.000Z",
-        "Close": 51.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-27T00:00:00.000Z",
-        "Close": 50.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-28T00:00:00.000Z",
-        "Close": 49.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-04-29T00:00:00.000Z",
-        "Close": 49.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-02T00:00:00.000Z",
-        "Close": 50.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-03T00:00:00.000Z",
-        "Close": 49.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-04T00:00:00.000Z",
-        "Close": 49.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-05T00:00:00.000Z",
-        "Close": 49.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-06T00:00:00.000Z",
-        "Close": 50.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-09T00:00:00.000Z",
-        "Close": 50.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-10T00:00:00.000Z",
-        "Close": 51.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-11T00:00:00.000Z",
-        "Close": 51.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-12T00:00:00.000Z",
-        "Close": 51.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-13T00:00:00.000Z",
-        "Close": 51.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-16T00:00:00.000Z",
-        "Close": 51.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-17T00:00:00.000Z",
-        "Close": 50.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-18T00:00:00.000Z",
-        "Close": 50.810001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-19T00:00:00.000Z",
-        "Close": 50.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-20T00:00:00.000Z",
-        "Close": 50.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-23T00:00:00.000Z",
-        "Close": 50.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-24T00:00:00.000Z",
-        "Close": 51.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-25T00:00:00.000Z",
-        "Close": 52.119999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-26T00:00:00.000Z",
-        "Close": 51.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-27T00:00:00.000Z",
-        "Close": 52.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-05-31T00:00:00.000Z",
-        "Close": 53
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-01T00:00:00.000Z",
-        "Close": 52.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-02T00:00:00.000Z",
-        "Close": 52.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-03T00:00:00.000Z",
-        "Close": 51.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-06T00:00:00.000Z",
-        "Close": 52.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-07T00:00:00.000Z",
-        "Close": 52.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-08T00:00:00.000Z",
-        "Close": 52.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-09T00:00:00.000Z",
-        "Close": 51.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-10T00:00:00.000Z",
-        "Close": 51.48
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-13T00:00:00.000Z",
-        "Close": 50.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-14T00:00:00.000Z",
-        "Close": 49.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-15T00:00:00.000Z",
-        "Close": 49.689999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-16T00:00:00.000Z",
-        "Close": 50.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-17T00:00:00.000Z",
-        "Close": 50.130001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-20T00:00:00.000Z",
-        "Close": 50.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-21T00:00:00.000Z",
-        "Close": 51.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-22T00:00:00.000Z",
-        "Close": 50.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-23T00:00:00.000Z",
-        "Close": 51.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-24T00:00:00.000Z",
-        "Close": 49.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-27T00:00:00.000Z",
-        "Close": 48.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-28T00:00:00.000Z",
-        "Close": 49.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-29T00:00:00.000Z",
-        "Close": 50.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-06-30T00:00:00.000Z",
-        "Close": 51.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-01T00:00:00.000Z",
-        "Close": 51.16
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-05T00:00:00.000Z",
-        "Close": 51.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-06T00:00:00.000Z",
-        "Close": 51.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-07T00:00:00.000Z",
-        "Close": 51.380001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-08T00:00:00.000Z",
-        "Close": 52.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-11T00:00:00.000Z",
-        "Close": 52.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-12T00:00:00.000Z",
-        "Close": 53.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-13T00:00:00.000Z",
-        "Close": 53.509998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-14T00:00:00.000Z",
-        "Close": 53.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-15T00:00:00.000Z",
-        "Close": 53.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-18T00:00:00.000Z",
-        "Close": 53.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-19T00:00:00.000Z",
-        "Close": 53.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-20T00:00:00.000Z",
-        "Close": 55.91
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-21T00:00:00.000Z",
-        "Close": 55.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-22T00:00:00.000Z",
-        "Close": 56.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-25T00:00:00.000Z",
-        "Close": 56.73
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-26T00:00:00.000Z",
-        "Close": 56.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-27T00:00:00.000Z",
-        "Close": 56.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-28T00:00:00.000Z",
-        "Close": 56.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-07-29T00:00:00.000Z",
-        "Close": 56.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-01T00:00:00.000Z",
-        "Close": 56.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-02T00:00:00.000Z",
-        "Close": 56.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-03T00:00:00.000Z",
-        "Close": 56.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-04T00:00:00.000Z",
-        "Close": 57.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-05T00:00:00.000Z",
-        "Close": 57.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-08T00:00:00.000Z",
-        "Close": 58.060001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-09T00:00:00.000Z",
-        "Close": 58.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-10T00:00:00.000Z",
-        "Close": 58.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-11T00:00:00.000Z",
-        "Close": 58.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-12T00:00:00.000Z",
-        "Close": 57.939999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-15T00:00:00.000Z",
-        "Close": 58.119999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-16T00:00:00.000Z",
-        "Close": 57.439999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-17T00:00:00.000Z",
-        "Close": 57.560001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-18T00:00:00.000Z",
-        "Close": 57.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-19T00:00:00.000Z",
-        "Close": 57.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-22T00:00:00.000Z",
-        "Close": 57.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-23T00:00:00.000Z",
-        "Close": 57.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-24T00:00:00.000Z",
-        "Close": 57.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-25T00:00:00.000Z",
-        "Close": 58.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-26T00:00:00.000Z",
-        "Close": 58.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-29T00:00:00.000Z",
-        "Close": 58.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-30T00:00:00.000Z",
-        "Close": 57.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-08-31T00:00:00.000Z",
-        "Close": 57.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-01T00:00:00.000Z",
-        "Close": 57.59
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-02T00:00:00.000Z",
-        "Close": 57.669998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-06T00:00:00.000Z",
-        "Close": 57.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-07T00:00:00.000Z",
-        "Close": 57.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-08T00:00:00.000Z",
-        "Close": 57.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-09T00:00:00.000Z",
-        "Close": 56.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-12T00:00:00.000Z",
-        "Close": 57.049999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-13T00:00:00.000Z",
-        "Close": 56.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-14T00:00:00.000Z",
-        "Close": 56.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-15T00:00:00.000Z",
-        "Close": 57.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-16T00:00:00.000Z",
-        "Close": 57.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-19T00:00:00.000Z",
-        "Close": 56.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-20T00:00:00.000Z",
-        "Close": 56.810001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-21T00:00:00.000Z",
-        "Close": 57.759998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-22T00:00:00.000Z",
-        "Close": 57.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-23T00:00:00.000Z",
-        "Close": 57.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-26T00:00:00.000Z",
-        "Close": 56.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-27T00:00:00.000Z",
-        "Close": 57.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-28T00:00:00.000Z",
-        "Close": 58.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-29T00:00:00.000Z",
-        "Close": 57.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-09-30T00:00:00.000Z",
-        "Close": 57.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-03T00:00:00.000Z",
-        "Close": 57.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-04T00:00:00.000Z",
-        "Close": 57.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-05T00:00:00.000Z",
-        "Close": 57.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-06T00:00:00.000Z",
-        "Close": 57.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-07T00:00:00.000Z",
-        "Close": 57.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-10T00:00:00.000Z",
-        "Close": 58.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-11T00:00:00.000Z",
-        "Close": 57.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-12T00:00:00.000Z",
-        "Close": 57.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-13T00:00:00.000Z",
-        "Close": 56.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-14T00:00:00.000Z",
-        "Close": 57.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-17T00:00:00.000Z",
-        "Close": 57.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-18T00:00:00.000Z",
-        "Close": 57.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-19T00:00:00.000Z",
-        "Close": 57.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-20T00:00:00.000Z",
-        "Close": 57.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-21T00:00:00.000Z",
-        "Close": 59.66
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-24T00:00:00.000Z",
-        "Close": 61
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-25T00:00:00.000Z",
-        "Close": 60.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-26T00:00:00.000Z",
-        "Close": 60.630001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-27T00:00:00.000Z",
-        "Close": 60.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-28T00:00:00.000Z",
-        "Close": 59.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-10-31T00:00:00.000Z",
-        "Close": 59.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-01T00:00:00.000Z",
-        "Close": 59.799999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-02T00:00:00.000Z",
-        "Close": 59.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-03T00:00:00.000Z",
-        "Close": 59.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-04T00:00:00.000Z",
-        "Close": 58.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-07T00:00:00.000Z",
-        "Close": 60.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-08T00:00:00.000Z",
-        "Close": 60.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-09T00:00:00.000Z",
-        "Close": 60.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-10T00:00:00.000Z",
-        "Close": 58.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-11T00:00:00.000Z",
-        "Close": 59.02
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-14T00:00:00.000Z",
-        "Close": 58.119999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-15T00:00:00.000Z",
-        "Close": 58.869999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-16T00:00:00.000Z",
-        "Close": 59.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-17T00:00:00.000Z",
-        "Close": 60.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-18T00:00:00.000Z",
-        "Close": 60.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-21T00:00:00.000Z",
-        "Close": 60.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-22T00:00:00.000Z",
-        "Close": 61.119999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-23T00:00:00.000Z",
-        "Close": 60.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-25T00:00:00.000Z",
-        "Close": 60.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-28T00:00:00.000Z",
-        "Close": 60.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-29T00:00:00.000Z",
-        "Close": 61.09
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-11-30T00:00:00.000Z",
-        "Close": 60.259998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-01T00:00:00.000Z",
-        "Close": 59.200001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-02T00:00:00.000Z",
-        "Close": 59.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-05T00:00:00.000Z",
-        "Close": 60.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-06T00:00:00.000Z",
-        "Close": 59.950001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-07T00:00:00.000Z",
-        "Close": 61.369999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-08T00:00:00.000Z",
-        "Close": 61.009998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-09T00:00:00.000Z",
-        "Close": 61.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-12T00:00:00.000Z",
-        "Close": 62.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-13T00:00:00.000Z",
-        "Close": 62.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-14T00:00:00.000Z",
-        "Close": 62.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-15T00:00:00.000Z",
-        "Close": 62.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-16T00:00:00.000Z",
-        "Close": 62.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-19T00:00:00.000Z",
-        "Close": 63.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-20T00:00:00.000Z",
-        "Close": 63.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-21T00:00:00.000Z",
-        "Close": 63.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-22T00:00:00.000Z",
-        "Close": 63.549999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-23T00:00:00.000Z",
-        "Close": 63.240002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-27T00:00:00.000Z",
-        "Close": 63.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-28T00:00:00.000Z",
-        "Close": 62.990002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-29T00:00:00.000Z",
-        "Close": 62.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2016-12-30T00:00:00.000Z",
-        "Close": 62.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-03T00:00:00.000Z",
-        "Close": 62.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-04T00:00:00.000Z",
-        "Close": 62.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-05T00:00:00.000Z",
-        "Close": 62.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-06T00:00:00.000Z",
-        "Close": 62.84
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-09T00:00:00.000Z",
-        "Close": 62.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-10T00:00:00.000Z",
-        "Close": 62.619999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-11T00:00:00.000Z",
-        "Close": 63.189999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-12T00:00:00.000Z",
-        "Close": 62.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-13T00:00:00.000Z",
-        "Close": 62.700001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-17T00:00:00.000Z",
-        "Close": 62.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-18T00:00:00.000Z",
-        "Close": 62.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-19T00:00:00.000Z",
-        "Close": 62.299999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-20T00:00:00.000Z",
-        "Close": 62.740002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-23T00:00:00.000Z",
-        "Close": 62.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-24T00:00:00.000Z",
-        "Close": 63.52
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-25T00:00:00.000Z",
-        "Close": 63.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-26T00:00:00.000Z",
-        "Close": 64.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-27T00:00:00.000Z",
-        "Close": 65.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-30T00:00:00.000Z",
-        "Close": 65.129997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-01-31T00:00:00.000Z",
-        "Close": 64.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-01T00:00:00.000Z",
-        "Close": 63.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-02T00:00:00.000Z",
-        "Close": 63.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-03T00:00:00.000Z",
-        "Close": 63.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-06T00:00:00.000Z",
-        "Close": 63.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-07T00:00:00.000Z",
-        "Close": 63.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-08T00:00:00.000Z",
-        "Close": 63.34
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-09T00:00:00.000Z",
-        "Close": 64.059998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-10T00:00:00.000Z",
-        "Close": 64
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-13T00:00:00.000Z",
-        "Close": 64.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-14T00:00:00.000Z",
-        "Close": 64.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-15T00:00:00.000Z",
-        "Close": 64.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-16T00:00:00.000Z",
-        "Close": 64.519997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-17T00:00:00.000Z",
-        "Close": 64.620003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-21T00:00:00.000Z",
-        "Close": 64.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-22T00:00:00.000Z",
-        "Close": 64.360001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-23T00:00:00.000Z",
-        "Close": 64.620003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-24T00:00:00.000Z",
-        "Close": 64.620003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-27T00:00:00.000Z",
-        "Close": 64.230003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-02-28T00:00:00.000Z",
-        "Close": 63.98
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-01T00:00:00.000Z",
-        "Close": 64.940002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-02T00:00:00.000Z",
-        "Close": 64.010002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-03T00:00:00.000Z",
-        "Close": 64.25
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-06T00:00:00.000Z",
-        "Close": 64.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-07T00:00:00.000Z",
-        "Close": 64.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-08T00:00:00.000Z",
-        "Close": 64.989998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-09T00:00:00.000Z",
-        "Close": 64.730003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-10T00:00:00.000Z",
-        "Close": 64.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-13T00:00:00.000Z",
-        "Close": 64.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-14T00:00:00.000Z",
-        "Close": 64.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-15T00:00:00.000Z",
-        "Close": 64.75
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-16T00:00:00.000Z",
-        "Close": 64.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-17T00:00:00.000Z",
-        "Close": 64.870003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-20T00:00:00.000Z",
-        "Close": 64.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-21T00:00:00.000Z",
-        "Close": 64.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-22T00:00:00.000Z",
-        "Close": 65.029999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-23T00:00:00.000Z",
-        "Close": 64.870003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-24T00:00:00.000Z",
-        "Close": 64.980003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-27T00:00:00.000Z",
-        "Close": 65.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-28T00:00:00.000Z",
-        "Close": 65.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-29T00:00:00.000Z",
-        "Close": 65.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-30T00:00:00.000Z",
-        "Close": 65.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-03-31T00:00:00.000Z",
-        "Close": 65.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-03T00:00:00.000Z",
-        "Close": 65.550003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-04T00:00:00.000Z",
-        "Close": 65.730003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-05T00:00:00.000Z",
-        "Close": 65.559998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-06T00:00:00.000Z",
-        "Close": 65.730003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-07T00:00:00.000Z",
-        "Close": 65.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-10T00:00:00.000Z",
-        "Close": 65.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-11T00:00:00.000Z",
-        "Close": 65.480003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-12T00:00:00.000Z",
-        "Close": 65.230003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-13T00:00:00.000Z",
-        "Close": 64.949997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-17T00:00:00.000Z",
-        "Close": 65.480003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-18T00:00:00.000Z",
-        "Close": 65.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-19T00:00:00.000Z",
-        "Close": 65.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-20T00:00:00.000Z",
-        "Close": 65.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-21T00:00:00.000Z",
-        "Close": 66.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-24T00:00:00.000Z",
-        "Close": 67.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-25T00:00:00.000Z",
-        "Close": 67.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-26T00:00:00.000Z",
-        "Close": 67.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-27T00:00:00.000Z",
-        "Close": 68.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-04-28T00:00:00.000Z",
-        "Close": 68.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-01T00:00:00.000Z",
-        "Close": 69.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-02T00:00:00.000Z",
-        "Close": 69.300003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-03T00:00:00.000Z",
-        "Close": 69.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-04T00:00:00.000Z",
-        "Close": 68.809998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-05T00:00:00.000Z",
-        "Close": 69
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-08T00:00:00.000Z",
-        "Close": 68.940002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-09T00:00:00.000Z",
-        "Close": 69.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-10T00:00:00.000Z",
-        "Close": 69.309998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-11T00:00:00.000Z",
-        "Close": 68.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-12T00:00:00.000Z",
-        "Close": 68.379997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-15T00:00:00.000Z",
-        "Close": 68.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-16T00:00:00.000Z",
-        "Close": 69.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-17T00:00:00.000Z",
-        "Close": 67.480003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-18T00:00:00.000Z",
-        "Close": 67.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-19T00:00:00.000Z",
-        "Close": 67.690002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-22T00:00:00.000Z",
-        "Close": 68.449997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-23T00:00:00.000Z",
-        "Close": 68.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-24T00:00:00.000Z",
-        "Close": 68.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-25T00:00:00.000Z",
-        "Close": 69.620003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-26T00:00:00.000Z",
-        "Close": 69.959999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-30T00:00:00.000Z",
-        "Close": 70.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-05-31T00:00:00.000Z",
-        "Close": 69.839996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-01T00:00:00.000Z",
-        "Close": 70.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-02T00:00:00.000Z",
-        "Close": 71.760002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-05T00:00:00.000Z",
-        "Close": 72.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-06T00:00:00.000Z",
-        "Close": 72.519997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-07T00:00:00.000Z",
-        "Close": 72.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-08T00:00:00.000Z",
-        "Close": 71.949997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-09T00:00:00.000Z",
-        "Close": 70.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-12T00:00:00.000Z",
-        "Close": 69.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-13T00:00:00.000Z",
-        "Close": 70.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-14T00:00:00.000Z",
-        "Close": 70.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-15T00:00:00.000Z",
-        "Close": 69.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-16T00:00:00.000Z",
-        "Close": 70
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-19T00:00:00.000Z",
-        "Close": 70.870003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-20T00:00:00.000Z",
-        "Close": 69.910004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-21T00:00:00.000Z",
-        "Close": 70.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-22T00:00:00.000Z",
-        "Close": 70.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-23T00:00:00.000Z",
-        "Close": 71.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-26T00:00:00.000Z",
-        "Close": 70.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-27T00:00:00.000Z",
-        "Close": 69.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-28T00:00:00.000Z",
-        "Close": 69.800003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-29T00:00:00.000Z",
-        "Close": 68.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-06-30T00:00:00.000Z",
-        "Close": 68.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-03T00:00:00.000Z",
-        "Close": 68.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-05T00:00:00.000Z",
-        "Close": 69.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-06T00:00:00.000Z",
-        "Close": 68.57
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-07T00:00:00.000Z",
-        "Close": 69.459999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-10T00:00:00.000Z",
-        "Close": 69.980003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-11T00:00:00.000Z",
-        "Close": 69.989998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-12T00:00:00.000Z",
-        "Close": 71.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-13T00:00:00.000Z",
-        "Close": 71.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-14T00:00:00.000Z",
-        "Close": 72.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-17T00:00:00.000Z",
-        "Close": 73.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-18T00:00:00.000Z",
-        "Close": 73.300003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-19T00:00:00.000Z",
-        "Close": 73.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-20T00:00:00.000Z",
-        "Close": 74.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-21T00:00:00.000Z",
-        "Close": 73.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-24T00:00:00.000Z",
-        "Close": 73.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-25T00:00:00.000Z",
-        "Close": 74.190002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-26T00:00:00.000Z",
-        "Close": 74.050003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-27T00:00:00.000Z",
-        "Close": 73.160004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-28T00:00:00.000Z",
-        "Close": 73.040001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-07-31T00:00:00.000Z",
-        "Close": 72.699997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-01T00:00:00.000Z",
-        "Close": 72.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-02T00:00:00.000Z",
-        "Close": 72.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-03T00:00:00.000Z",
-        "Close": 72.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-04T00:00:00.000Z",
-        "Close": 72.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-07T00:00:00.000Z",
-        "Close": 72.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-08T00:00:00.000Z",
-        "Close": 72.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-09T00:00:00.000Z",
-        "Close": 72.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-10T00:00:00.000Z",
-        "Close": 71.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-11T00:00:00.000Z",
-        "Close": 72.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-14T00:00:00.000Z",
-        "Close": 73.589996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-15T00:00:00.000Z",
-        "Close": 73.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-16T00:00:00.000Z",
-        "Close": 73.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-17T00:00:00.000Z",
-        "Close": 72.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-18T00:00:00.000Z",
-        "Close": 72.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-21T00:00:00.000Z",
-        "Close": 72.150002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-22T00:00:00.000Z",
-        "Close": 73.160004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-23T00:00:00.000Z",
-        "Close": 72.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-24T00:00:00.000Z",
-        "Close": 72.690002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-25T00:00:00.000Z",
-        "Close": 72.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-28T00:00:00.000Z",
-        "Close": 72.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-29T00:00:00.000Z",
-        "Close": 73.050003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-30T00:00:00.000Z",
-        "Close": 74.010002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-08-31T00:00:00.000Z",
-        "Close": 74.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-01T00:00:00.000Z",
-        "Close": 73.940002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-05T00:00:00.000Z",
-        "Close": 73.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-06T00:00:00.000Z",
-        "Close": 73.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-07T00:00:00.000Z",
-        "Close": 74.339996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-08T00:00:00.000Z",
-        "Close": 73.980003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-11T00:00:00.000Z",
-        "Close": 74.760002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-12T00:00:00.000Z",
-        "Close": 74.68
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-13T00:00:00.000Z",
-        "Close": 75.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-14T00:00:00.000Z",
-        "Close": 74.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-15T00:00:00.000Z",
-        "Close": 75.309998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-18T00:00:00.000Z",
-        "Close": 75.160004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-19T00:00:00.000Z",
-        "Close": 75.440002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-20T00:00:00.000Z",
-        "Close": 74.940002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-21T00:00:00.000Z",
-        "Close": 74.209999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-22T00:00:00.000Z",
-        "Close": 74.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-25T00:00:00.000Z",
-        "Close": 73.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-26T00:00:00.000Z",
-        "Close": 73.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-27T00:00:00.000Z",
-        "Close": 73.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-28T00:00:00.000Z",
-        "Close": 73.870003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-09-29T00:00:00.000Z",
-        "Close": 74.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-02T00:00:00.000Z",
-        "Close": 74.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-03T00:00:00.000Z",
-        "Close": 74.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-04T00:00:00.000Z",
-        "Close": 74.690002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-05T00:00:00.000Z",
-        "Close": 75.970001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-06T00:00:00.000Z",
-        "Close": 76
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-09T00:00:00.000Z",
-        "Close": 76.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-10T00:00:00.000Z",
-        "Close": 76.290001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-11T00:00:00.000Z",
-        "Close": 76.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-12T00:00:00.000Z",
-        "Close": 77.120003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-13T00:00:00.000Z",
-        "Close": 77.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-16T00:00:00.000Z",
-        "Close": 77.650002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-17T00:00:00.000Z",
-        "Close": 77.589996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-18T00:00:00.000Z",
-        "Close": 77.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-19T00:00:00.000Z",
-        "Close": 77.910004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-20T00:00:00.000Z",
-        "Close": 78.809998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-23T00:00:00.000Z",
-        "Close": 78.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-24T00:00:00.000Z",
-        "Close": 78.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-25T00:00:00.000Z",
-        "Close": 78.629997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-26T00:00:00.000Z",
-        "Close": 78.760002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-27T00:00:00.000Z",
-        "Close": 83.809998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-30T00:00:00.000Z",
-        "Close": 83.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-10-31T00:00:00.000Z",
-        "Close": 83.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-01T00:00:00.000Z",
-        "Close": 83.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-02T00:00:00.000Z",
-        "Close": 84.050003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-03T00:00:00.000Z",
-        "Close": 84.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-06T00:00:00.000Z",
-        "Close": 84.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-07T00:00:00.000Z",
-        "Close": 84.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-08T00:00:00.000Z",
-        "Close": 84.559998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-09T00:00:00.000Z",
-        "Close": 84.089996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-10T00:00:00.000Z",
-        "Close": 83.870003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-13T00:00:00.000Z",
-        "Close": 83.93
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-14T00:00:00.000Z",
-        "Close": 84.050003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-15T00:00:00.000Z",
-        "Close": 82.980003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-16T00:00:00.000Z",
-        "Close": 83.199997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-17T00:00:00.000Z",
-        "Close": 82.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-20T00:00:00.000Z",
-        "Close": 82.529999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-21T00:00:00.000Z",
-        "Close": 83.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-22T00:00:00.000Z",
-        "Close": 83.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-24T00:00:00.000Z",
-        "Close": 83.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-27T00:00:00.000Z",
-        "Close": 83.870003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-28T00:00:00.000Z",
-        "Close": 84.879997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-29T00:00:00.000Z",
-        "Close": 83.339996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-11-30T00:00:00.000Z",
-        "Close": 84.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-01T00:00:00.000Z",
-        "Close": 84.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-04T00:00:00.000Z",
-        "Close": 81.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-05T00:00:00.000Z",
-        "Close": 81.589996
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-06T00:00:00.000Z",
-        "Close": 82.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-07T00:00:00.000Z",
-        "Close": 82.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-08T00:00:00.000Z",
-        "Close": 84.160004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-11T00:00:00.000Z",
-        "Close": 85.230003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-12T00:00:00.000Z",
-        "Close": 85.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-13T00:00:00.000Z",
-        "Close": 85.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-14T00:00:00.000Z",
-        "Close": 84.690002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-15T00:00:00.000Z",
-        "Close": 86.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-18T00:00:00.000Z",
-        "Close": 86.379997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-19T00:00:00.000Z",
-        "Close": 85.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-20T00:00:00.000Z",
-        "Close": 85.519997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-21T00:00:00.000Z",
-        "Close": 85.5
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-22T00:00:00.000Z",
-        "Close": 85.510002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-26T00:00:00.000Z",
-        "Close": 85.400002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-27T00:00:00.000Z",
-        "Close": 85.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-28T00:00:00.000Z",
-        "Close": 85.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2017-12-29T00:00:00.000Z",
-        "Close": 85.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-02T00:00:00.000Z",
-        "Close": 85.949997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-03T00:00:00.000Z",
-        "Close": 86.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-04T00:00:00.000Z",
-        "Close": 87.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-05T00:00:00.000Z",
-        "Close": 88.190002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-08T00:00:00.000Z",
-        "Close": 88.279999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-09T00:00:00.000Z",
-        "Close": 88.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-10T00:00:00.000Z",
-        "Close": 87.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-11T00:00:00.000Z",
-        "Close": 88.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-12T00:00:00.000Z",
-        "Close": 89.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-16T00:00:00.000Z",
-        "Close": 88.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-17T00:00:00.000Z",
-        "Close": 90.139999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-18T00:00:00.000Z",
-        "Close": 90.099998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-19T00:00:00.000Z",
-        "Close": 90
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-22T00:00:00.000Z",
-        "Close": 91.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-23T00:00:00.000Z",
-        "Close": 91.900002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-24T00:00:00.000Z",
-        "Close": 91.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-25T00:00:00.000Z",
-        "Close": 92.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-26T00:00:00.000Z",
-        "Close": 94.059998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-29T00:00:00.000Z",
-        "Close": 93.919998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-30T00:00:00.000Z",
-        "Close": 92.739998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-01-31T00:00:00.000Z",
-        "Close": 95.010002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-01T00:00:00.000Z",
-        "Close": 94.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-02T00:00:00.000Z",
-        "Close": 91.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-05T00:00:00.000Z",
-        "Close": 88
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-06T00:00:00.000Z",
-        "Close": 91.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-07T00:00:00.000Z",
-        "Close": 89.610001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-08T00:00:00.000Z",
-        "Close": 85.010002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-09T00:00:00.000Z",
-        "Close": 88.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-12T00:00:00.000Z",
-        "Close": 89.129997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-13T00:00:00.000Z",
-        "Close": 89.830002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-14T00:00:00.000Z",
-        "Close": 90.809998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-15T00:00:00.000Z",
-        "Close": 92.660004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-16T00:00:00.000Z",
-        "Close": 92
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-20T00:00:00.000Z",
-        "Close": 92.720001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-21T00:00:00.000Z",
-        "Close": 91.489998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-22T00:00:00.000Z",
-        "Close": 91.730003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-23T00:00:00.000Z",
-        "Close": 94.059998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-26T00:00:00.000Z",
-        "Close": 95.419998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-27T00:00:00.000Z",
-        "Close": 94.199997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-02-28T00:00:00.000Z",
-        "Close": 93.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-01T00:00:00.000Z",
-        "Close": 92.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-02T00:00:00.000Z",
-        "Close": 93.050003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-05T00:00:00.000Z",
-        "Close": 93.639999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-06T00:00:00.000Z",
-        "Close": 93.32
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-07T00:00:00.000Z",
-        "Close": 93.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-08T00:00:00.000Z",
-        "Close": 94.43
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-09T00:00:00.000Z",
-        "Close": 96.540001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-12T00:00:00.000Z",
-        "Close": 96.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-13T00:00:00.000Z",
-        "Close": 94.410004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-14T00:00:00.000Z",
-        "Close": 93.849998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-15T00:00:00.000Z",
-        "Close": 94.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-16T00:00:00.000Z",
-        "Close": 94.599998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-19T00:00:00.000Z",
-        "Close": 92.889999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-20T00:00:00.000Z",
-        "Close": 93.129997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-21T00:00:00.000Z",
-        "Close": 92.480003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-22T00:00:00.000Z",
-        "Close": 89.790001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-23T00:00:00.000Z",
-        "Close": 87.18
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-26T00:00:00.000Z",
-        "Close": 93.779999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-27T00:00:00.000Z",
-        "Close": 89.470001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-28T00:00:00.000Z",
-        "Close": 89.389999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-03-29T00:00:00.000Z",
-        "Close": 91.269997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-02T00:00:00.000Z",
-        "Close": 88.519997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-03T00:00:00.000Z",
-        "Close": 89.709999
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-04T00:00:00.000Z",
-        "Close": 92.330002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-05T00:00:00.000Z",
-        "Close": 92.379997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-06T00:00:00.000Z",
-        "Close": 90.230003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-09T00:00:00.000Z",
-        "Close": 90.769997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-10T00:00:00.000Z",
-        "Close": 92.879997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-11T00:00:00.000Z",
-        "Close": 91.860001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-12T00:00:00.000Z",
-        "Close": 93.580002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-13T00:00:00.000Z",
-        "Close": 93.080002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-16T00:00:00.000Z",
-        "Close": 94.169998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-17T00:00:00.000Z",
-        "Close": 96.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-18T00:00:00.000Z",
-        "Close": 96.440002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-19T00:00:00.000Z",
-        "Close": 96.110001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-20T00:00:00.000Z",
-        "Close": 95
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-23T00:00:00.000Z",
-        "Close": 95.349998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-24T00:00:00.000Z",
-        "Close": 93.120003
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-25T00:00:00.000Z",
-        "Close": 92.309998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-26T00:00:00.000Z",
-        "Close": 94.260002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-27T00:00:00.000Z",
-        "Close": 95.82
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-04-30T00:00:00.000Z",
-        "Close": 93.519997
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-01T00:00:00.000Z",
-        "Close": 95
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-02T00:00:00.000Z",
-        "Close": 93.510002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-03T00:00:00.000Z",
-        "Close": 94.07
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-04T00:00:00.000Z",
-        "Close": 95.160004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-07T00:00:00.000Z",
-        "Close": 96.220001
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-08T00:00:00.000Z",
-        "Close": 95.809998
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-09T00:00:00.000Z",
-        "Close": 96.940002
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-10T00:00:00.000Z",
-        "Close": 97.910004
-    },
-    {
-        "Symbol": "MSFT",
-        "Date": "2018-05-11T00:00:00.000Z",
-        "Close": 97.699997
-    }
-]
\ No newline at end of file
diff --git a/__tests__/integration/snapshots/bugfix/issue6020.svg b/__tests__/integration/snapshots/bugfix/issue6020.svg
index 185f33e986..4d5178b274 100644
--- a/__tests__/integration/snapshots/bugfix/issue6020.svg
+++ b/__tests__/integration/snapshots/bugfix/issue6020.svg
@@ -1558,15 +1558,15 @@
             <g
               id="g-svg-203"
               fill="none"
-              transform="matrix(1,0,0,1,0.586403,303.448547)"
+              transform="matrix(1,0,0,1,212.278076,187.028793)"
               class="label"
             >
               <g>
                 <path
                   id="background"
                   fill="none"
-                  d="M 5.960464442011926e-7,-9.5 l 27.1,0 l 0,19 l-27.1 0 z"
-                  x="5.960464442011926e-7"
+                  d="M -0.000007629394520591859,-9.5 l 27.1,0 l 0,19 l-27.1 0 z"
+                  x="-0.000007629394520591859"
                   y="-9.5"
                   width="27.1"
                   height="19"
@@ -1593,16 +1593,16 @@
             <g
               id="g-svg-207"
               fill="none"
-              transform="matrix(1,0,0,1,0.586403,292.649872)"
+              transform="matrix(1,0,0,1,212.278076,215.995926)"
               class="label"
             >
               <g>
                 <path
                   id="background"
                   fill="none"
-                  d="M 5.960464477539062e-7,-9.5 l 31,0 l 0,19 l-31 0 z"
-                  x="5.960464477539062e-7"
-                  y="-9.5"
+                  d="M -0.00000762939453125,-9.499984741210938 l 31,0 l 0,19 l-31 0 z"
+                  x="-0.00000762939453125"
+                  y="-9.499984741210938"
                   width="31"
                   height="19"
                 />
@@ -1628,15 +1628,15 @@
             <g
               id="g-svg-211"
               fill="none"
-              transform="matrix(1,0,0,1,0.586403,286.941986)"
+              transform="matrix(1,0,0,1,212.278076,261.885040)"
               class="label"
             >
               <g>
                 <path
                   id="background"
                   fill="none"
-                  d="M 5.960464548593336e-7,-9.5 l 31.799999999999997,0 l 0,19 l-31.799999999999997 0 z"
-                  x="5.960464548593336e-7"
+                  d="M -0.000007629394552566282,-9.5 l 31.799999999999997,0 l 0,19 l-31.799999999999997 0 z"
+                  x="-0.000007629394552566282"
                   y="-9.5"
                   width="31.799999999999997"
                   height="19"
@@ -1663,15 +1663,15 @@
             <g
               id="g-svg-215"
               fill="none"
-              transform="matrix(1,0,0,1,0.586403,293.224609)"
+              transform="matrix(1,0,0,1,212.278076,321.414307)"
               class="label"
             >
               <g>
                 <path
                   id="background"
                   fill="none"
-                  d="M 5.960464513066199e-7,-9.5 l 19.4,0 l 0,19 l-19.4 0 z"
-                  x="5.960464513066199e-7"
+                  d="M -0.000007629394541908141,-9.5 l 19.4,0 l 0,19 l-19.4 0 z"
+                  x="-0.000007629394541908141"
                   y="-9.5"
                   width="19.4"
                   height="19"
@@ -1698,16 +1698,16 @@
             <g
               id="g-svg-219"
               fill="none"
-              transform="matrix(1,0,0,1,0.586403,289.914734)"
+              transform="matrix(1,0,0,1,212.278076,237.531113)"
               class="label"
             >
               <g>
                 <path
                   id="background"
                   fill="none"
-                  d="M 5.960464424248357e-7,-9.5 l 28.7,0 l 0,19 l-28.7 0 z"
-                  x="5.960464424248357e-7"
-                  y="-9.5"
+                  d="M -0.000007629394508157361,-9.500015258789062 l 28.7,0 l 0,19 l-28.7 0 z"
+                  x="-0.000007629394508157361"
+                  y="-9.500015258789062"
                   width="28.7"
                   height="19"
                 />
diff --git a/__tests__/plots/bugfix/issue-6020.ts b/__tests__/plots/bugfix/issue-6020.ts
index a39eea5053..42b5ea3963 100644
--- a/__tests__/plots/bugfix/issue-6020.ts
+++ b/__tests__/plots/bugfix/issue-6020.ts
@@ -1,5 +1,4 @@
 import { Chart } from '../../../src';
-import indices from '../../data/indices.json';
 
 export function issue6020(context) {
   const { container, canvas } = context;
@@ -16,7 +15,8 @@ export function issue6020(context) {
   chart
     .line()
     .data({
-      value: indices,
+      type: 'fetch',
+      value: 'data/indices.csv',
     })
     .transform({ type: 'normalizeY', basis: 'first', groupBy: 'color' })
     .encode('x', (d) => new Date(d.Date))
@@ -29,7 +29,7 @@ export function issue6020(context) {
       selector: (data) => {
         if (data.length) {
           // 对于每个系列的数据，只保留索引等于 2 的标签
-          return data.filter((d, index) => index === 2);
+          return data.filter((d, index) => index === 500);
         }
         return data;
       },