From 4d6745e5631c007f4405f942356403913bdf6459 Mon Sep 17 00:00:00 2001 From: bqxbqx Date: Tue, 3 Dec 2024 23:48:35 +0800 Subject: [PATCH] fix: increase index value for better layout & prevent text overlap --- __tests__/data/indices.json | 31502 ---------------- .../snapshots/bugfix/issue6020.svg | 34 +- __tests__/plots/bugfix/issue-6020.ts | 6 +- 3 files changed, 20 insertions(+), 31522 deletions(-) delete mode 100644 __tests__/data/indices.json 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 @@ @@ -1628,15 +1628,15 @@ 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; },