symbols.json

[
  {
    "Ticker": "AAPL",
    "Name": "Apple, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 150.35,
        "Close": 148.12,
        "High": 151.07,
        "Low": 146.91,
        "Volume": 109296295.0
      },
      {
        "Date": "2021-09-13",
        "Open": 150.63,
        "Close": 149.55,
        "High": 151.42,
        "Low": 148.75,
        "Volume": 102404329.0
      },
      {
        "Date": "2021-09-10",
        "Open": 155.0,
        "Close": 148.97,
        "High": 155.48,
        "Low": 148.7,
        "Volume": 140893235.0
      },
      {
        "Date": "2021-09-09",
        "Open": 155.49,
        "Close": 154.07,
        "High": 156.11,
        "Low": 153.95,
        "Volume": 57305730.0
      },
      {
        "Date": "2021-09-08",
        "Open": 156.98,
        "Close": 155.11,
        "High": 157.04,
        "Low": 153.975,
        "Volume": 74420207.0
      },
      {
        "Date": "2021-09-07",
        "Open": 154.97,
        "Close": 156.69,
        "High": 157.26,
        "Low": 154.39,
        "Volume": 82278261.0
      },
      {
        "Date": "2021-09-03",
        "Open": 153.76,
        "Close": 154.3,
        "High": 154.63,
        "Low": 153.09,
        "Volume": 57866066.0
      },
      {
        "Date": "2021-09-02",
        "Open": 153.87,
        "Close": 153.65,
        "High": 154.72,
        "Low": 152.4,
        "Volume": 71171317.0
      },
      {
        "Date": "2021-09-01",
        "Open": 152.83,
        "Close": 152.51,
        "High": 154.98,
        "Low": 152.34,
        "Volume": 80313711.0
      },
      {
        "Date": "2021-08-31",
        "Open": 152.66,
        "Close": 151.83,
        "High": 152.8,
        "Low": 151.29,
        "Volume": 86453117.0
      },
      {
        "Date": "2021-08-30",
        "Open": 149.0,
        "Close": 153.12,
        "High": 153.49,
        "Low": 148.61,
        "Volume": 90956723.0
      },
      {
        "Date": "2021-08-27",
        "Open": 147.48,
        "Close": 148.6,
        "High": 148.75,
        "Low": 146.83,
        "Volume": 55802388.0
      },
      {
        "Date": "2021-08-26",
        "Open": 148.35,
        "Close": 147.54,
        "High": 149.12,
        "Low": 147.51,
        "Volume": 48597195.0
      },
      {
        "Date": "2021-08-25",
        "Open": 149.81,
        "Close": 148.36,
        "High": 150.32,
        "Low": 147.8,
        "Volume": 58991297.0
      },
      {
        "Date": "2021-08-24",
        "Open": 149.45,
        "Close": 149.62,
        "High": 150.86,
        "Low": 149.15,
        "Volume": 48606428.0
      },
      {
        "Date": "2021-08-23",
        "Open": 148.31,
        "Close": 149.71,
        "High": 150.19,
        "Low": 147.89,
        "Volume": 60131810.0
      },
      {
        "Date": "2021-08-20",
        "Open": 147.44,
        "Close": 148.19,
        "High": 148.5,
        "Low": 146.78,
        "Volume": 60549630.0
      },
      {
        "Date": "2021-08-19",
        "Open": 145.03,
        "Close": 146.7,
        "High": 148.0,
        "Low": 144.5,
        "Volume": 86960310.0
      },
      {
        "Date": "2021-08-18",
        "Open": 149.8,
        "Close": 146.36,
        "High": 150.72,
        "Low": 146.15,
        "Volume": 86325990.0
      },
      {
        "Date": "2021-08-17",
        "Open": 150.23,
        "Close": 150.19,
        "High": 151.68,
        "Low": 149.09,
        "Volume": 92229735.0
      },
      {
        "Date": "2021-08-16",
        "Open": 148.535,
        "Close": 151.12,
        "High": 151.19,
        "Low": 146.47,
        "Volume": 103558782.0
      },
      {
        "Date": "2021-08-13",
        "Open": 148.97,
        "Close": 149.1,
        "High": 149.4444,
        "Low": 148.27,
        "Volume": 58846293.0
      },
      {
        "Date": "2021-08-12",
        "Open": 146.19,
        "Close": 148.89,
        "High": 149.05,
        "Low": 145.84,
        "Volume": 73779113.0
      },
      {
        "Date": "2021-08-11",
        "Open": 146.05,
        "Close": 145.86,
        "High": 146.72,
        "Low": 145.53,
        "Volume": 48493463.0
      },
      {
        "Date": "2021-08-10",
        "Open": 146.44,
        "Close": 145.6,
        "High": 147.71,
        "Low": 145.3,
        "Volume": 69023081.0
      },
      {
        "Date": "2021-08-09",
        "Open": 146.2,
        "Close": 146.09,
        "High": 146.7,
        "Low": 145.52,
        "Volume": 48908689.0
      },
      {
        "Date": "2021-08-06",
        "Open": 146.35,
        "Close": 146.14,
        "High": 147.11,
        "Low": 145.63,
        "Volume": 54126813.0
      },
      {
        "Date": "2021-08-05",
        "Open": 146.98,
        "Close": 147.06,
        "High": 147.84,
        "Low": 146.17,
        "Volume": 46397674.0
      },
      {
        "Date": "2021-08-04",
        "Open": 147.27,
        "Close": 146.95,
        "High": 147.79,
        "Low": 146.28,
        "Volume": 56368271.0
      },
      {
        "Date": "2021-08-03",
        "Open": 145.81,
        "Close": 147.36,
        "High": 148.045,
        "Low": 145.18,
        "Volume": 64786618.0
      },
      {
        "Date": "2021-08-02",
        "Open": 146.36,
        "Close": 145.52,
        "High": 146.95,
        "Low": 145.25,
        "Volume": 62879961.0
      },
      {
        "Date": "2021-07-30",
        "Open": 144.38,
        "Close": 145.86,
        "High": 146.33,
        "Low": 144.11,
        "Volume": 70440626.0
      },
      {
        "Date": "2021-07-29",
        "Open": 144.685,
        "Close": 145.64,
        "High": 146.55,
        "Low": 144.58,
        "Volume": 54323047.0
      },
      {
        "Date": "2021-07-28",
        "Open": 144.81,
        "Close": 144.98,
        "High": 146.97,
        "Low": 142.54,
        "Volume": 118931191.0
      },
      {
        "Date": "2021-07-27",
        "Open": 149.12,
        "Close": 146.77,
        "High": 149.21,
        "Low": 145.55,
        "Volume": 104818578.0
      },
      {
        "Date": "2021-07-26",
        "Open": 148.27,
        "Close": 148.99,
        "High": 149.83,
        "Low": 147.7,
        "Volume": 72434089.0
      },
      {
        "Date": "2021-07-23",
        "Open": 147.55,
        "Close": 148.56,
        "High": 148.7177,
        "Low": 146.92,
        "Volume": 71447416.0
      },
      {
        "Date": "2021-07-22",
        "Open": 145.935,
        "Close": 146.8,
        "High": 148.195,
        "Low": 145.81,
        "Volume": 77338156.0
      },
      {
        "Date": "2021-07-21",
        "Open": 145.53,
        "Close": 145.4,
        "High": 146.13,
        "Low": 144.63,
        "Volume": 74993460.0
      },
      {
        "Date": "2021-07-20",
        "Open": 143.46,
        "Close": 146.15,
        "High": 147.0997,
        "Low": 142.96,
        "Volume": 96350036.0
      },
      {
        "Date": "2021-07-19",
        "Open": 143.75,
        "Close": 142.45,
        "High": 144.07,
        "Low": 141.67,
        "Volume": 121434571.0
      },
      {
        "Date": "2021-07-16",
        "Open": 148.46,
        "Close": 146.39,
        "High": 149.76,
        "Low": 145.88,
        "Volume": 93251426.0
      },
      {
        "Date": "2021-07-15",
        "Open": 149.24,
        "Close": 148.48,
        "High": 150.0,
        "Low": 147.09,
        "Volume": 106820297.0
      },
      {
        "Date": "2021-07-14",
        "Open": 148.1,
        "Close": 149.15,
        "High": 149.57,
        "Low": 147.68,
        "Volume": 127050785.0
      },
      {
        "Date": "2021-07-13",
        "Open": 144.03,
        "Close": 145.64,
        "High": 147.46,
        "Low": 143.63,
        "Volume": 100827099.0
      },
      {
        "Date": "2021-07-12",
        "Open": 146.21,
        "Close": 144.5,
        "High": 146.32,
        "Low": 144.0,
        "Volume": 76299719.0
      },
      {
        "Date": "2021-07-09",
        "Open": 142.75,
        "Close": 145.11,
        "High": 145.65,
        "Low": 142.6522,
        "Volume": 99890800.0
      },
      {
        "Date": "2021-07-08",
        "Open": 141.58,
        "Close": 143.24,
        "High": 144.06,
        "Low": 140.665,
        "Volume": 105575458.0
      },
      {
        "Date": "2021-07-07",
        "Open": 143.535,
        "Close": 144.57,
        "High": 144.89,
        "Low": 142.66,
        "Volume": 104911589.0
      },
      {
        "Date": "2021-07-06",
        "Open": 140.07,
        "Close": 142.02,
        "High": 143.15,
        "Low": 140.07,
        "Volume": 108181793.0
      },
      {
        "Date": "2021-07-02",
        "Open": 137.9,
        "Close": 139.96,
        "High": 140.0,
        "Low": 137.745,
        "Volume": 78945572.0
      },
      {
        "Date": "2021-07-01",
        "Open": 136.6,
        "Close": 137.27,
        "High": 137.33,
        "Low": 135.76,
        "Volume": 52485781.0
      },
      {
        "Date": "2021-06-30",
        "Open": 136.17,
        "Close": 136.96,
        "High": 137.41,
        "Low": 135.87,
        "Volume": 63261393.0
      },
      {
        "Date": "2021-06-29",
        "Open": 134.8,
        "Close": 136.33,
        "High": 136.49,
        "Low": 134.35,
        "Volume": 64556081.0
      },
      {
        "Date": "2021-06-28",
        "Open": 133.41,
        "Close": 134.78,
        "High": 135.245,
        "Low": 133.35,
        "Volume": 62111303.0
      },
      {
        "Date": "2021-06-25",
        "Open": 133.46,
        "Close": 133.11,
        "High": 133.89,
        "Low": 132.81,
        "Volume": 70783746.0
      },
      {
        "Date": "2021-06-24",
        "Open": 134.45,
        "Close": 133.41,
        "High": 134.64,
        "Low": 132.93,
        "Volume": 68710998.0
      },
      {
        "Date": "2021-06-23",
        "Open": 133.77,
        "Close": 133.7,
        "High": 134.32,
        "Low": 133.23,
        "Volume": 60214200.0
      },
      {
        "Date": "2021-06-22",
        "Open": 132.13,
        "Close": 133.98,
        "High": 134.08,
        "Low": 131.62,
        "Volume": 74783618.0
      },
      {
        "Date": "2021-06-21",
        "Open": 130.3,
        "Close": 132.3,
        "High": 132.41,
        "Low": 129.21,
        "Volume": 79663316.0
      },
      {
        "Date": "2021-06-18",
        "Open": 130.71,
        "Close": 130.46,
        "High": 131.51,
        "Low": 130.24,
        "Volume": 108953309.0
      },
      {
        "Date": "2021-06-17",
        "Open": 129.8,
        "Close": 131.79,
        "High": 132.55,
        "Low": 129.65,
        "Volume": 96721669.0
      },
      {
        "Date": "2021-06-16",
        "Open": 130.37,
        "Close": 130.15,
        "High": 130.89,
        "Low": 128.461,
        "Volume": 91339351.0
      },
      {
        "Date": "2021-06-15",
        "Open": 129.94,
        "Close": 129.64,
        "High": 130.6,
        "Low": 129.39,
        "Volume": 62746332.0
      },
      {
        "Date": "2021-06-14",
        "Open": 127.82,
        "Close": 130.48,
        "High": 130.54,
        "Low": 127.07,
        "Volume": 96906490.0
      },
      {
        "Date": "2021-06-11",
        "Open": 126.53,
        "Close": 127.35,
        "High": 127.44,
        "Low": 126.1,
        "Volume": 53522373.0
      },
      {
        "Date": "2021-06-10",
        "Open": 127.02,
        "Close": 126.11,
        "High": 128.19,
        "Low": 125.94,
        "Volume": 71186421.0
      },
      {
        "Date": "2021-06-09",
        "Open": 127.21,
        "Close": 127.13,
        "High": 127.75,
        "Low": 126.52,
        "Volume": 56877937.0
      },
      {
        "Date": "2021-06-08",
        "Open": 126.6,
        "Close": 126.74,
        "High": 128.46,
        "Low": 126.2101,
        "Volume": 74403774.0
      },
      {
        "Date": "2021-06-07",
        "Open": 126.17,
        "Close": 125.9,
        "High": 126.32,
        "Low": 124.8321,
        "Volume": 71057550.0
      },
      {
        "Date": "2021-06-04",
        "Open": 124.07,
        "Close": 125.89,
        "High": 126.16,
        "Low": 123.85,
        "Volume": 75169343.0
      },
      {
        "Date": "2021-06-03",
        "Open": 124.68,
        "Close": 123.54,
        "High": 124.85,
        "Low": 123.13,
        "Volume": 76229170.0
      },
      {
        "Date": "2021-06-02",
        "Open": 124.28,
        "Close": 125.06,
        "High": 125.24,
        "Low": 124.05,
        "Volume": 59278862.0
      },
      {
        "Date": "2021-06-01",
        "Open": 125.08,
        "Close": 124.28,
        "High": 125.35,
        "Low": 123.94,
        "Volume": 67637118.0
      },
      {
        "Date": "2021-05-28",
        "Open": 125.57,
        "Close": 124.61,
        "High": 125.8,
        "Low": 124.55,
        "Volume": 71311109.0
      },
      {
        "Date": "2021-05-27",
        "Open": 126.44,
        "Close": 125.28,
        "High": 127.64,
        "Low": 125.08,
        "Volume": 94625601.0
      },
      {
        "Date": "2021-05-26",
        "Open": 126.955,
        "Close": 126.85,
        "High": 127.39,
        "Low": 126.42,
        "Volume": 56575920.0
      },
      {
        "Date": "2021-05-25",
        "Open": 127.82,
        "Close": 126.9,
        "High": 128.32,
        "Low": 126.32,
        "Volume": 72009482.0
      },
      {
        "Date": "2021-05-24",
        "Open": 126.01,
        "Close": 127.1,
        "High": 127.94,
        "Low": 125.94,
        "Volume": 63092945.0
      },
      {
        "Date": "2021-05-21",
        "Open": 127.82,
        "Close": 125.43,
        "High": 128.0,
        "Low": 125.21,
        "Volume": 79295436.0
      },
      {
        "Date": "2021-05-20",
        "Open": 125.23,
        "Close": 127.31,
        "High": 127.72,
        "Low": 125.1,
        "Volume": 76857123.0
      },
      {
        "Date": "2021-05-19",
        "Open": 123.16,
        "Close": 124.69,
        "High": 124.915,
        "Low": 122.86,
        "Volume": 92611989.0
      },
      {
        "Date": "2021-05-18",
        "Open": 126.56,
        "Close": 124.85,
        "High": 126.99,
        "Low": 124.78,
        "Volume": 63342929.0
      },
      {
        "Date": "2021-05-17",
        "Open": 126.82,
        "Close": 126.27,
        "High": 126.93,
        "Low": 125.17,
        "Volume": 74244624.0
      },
      {
        "Date": "2021-05-14",
        "Open": 126.25,
        "Close": 127.45,
        "High": 127.89,
        "Low": 125.85,
        "Volume": 81917951.0
      },
      {
        "Date": "2021-05-13",
        "Open": 124.58,
        "Close": 124.97,
        "High": 126.15,
        "Low": 124.26,
        "Volume": 105861339.0
      },
      {
        "Date": "2021-05-12",
        "Open": 123.4,
        "Close": 122.77,
        "High": 124.64,
        "Low": 122.25,
        "Volume": 112172282.0
      },
      {
        "Date": "2021-05-11",
        "Open": 123.5,
        "Close": 125.91,
        "High": 126.27,
        "Low": 122.77,
        "Volume": 126142826.0
      },
      {
        "Date": "2021-05-10",
        "Open": 129.41,
        "Close": 126.85,
        "High": 129.54,
        "Low": 126.81,
        "Volume": 88071229.0
      },
      {
        "Date": "2021-05-07",
        "Open": 130.85,
        "Close": 130.21,
        "High": 131.2582,
        "Low": 129.475,
        "Volume": 78973273.0
      },
      {
        "Date": "2021-05-06",
        "Open": 127.89,
        "Close": 129.74,
        "High": 129.75,
        "Low": 127.13,
        "Volume": 78128334.0
      },
      {
        "Date": "2021-05-05",
        "Open": 129.2,
        "Close": 128.1,
        "High": 130.45,
        "Low": 127.97,
        "Volume": 84000900.0
      },
      {
        "Date": "2021-05-04",
        "Open": 131.19,
        "Close": 127.85,
        "High": 131.4899,
        "Low": 126.7,
        "Volume": 137564718.0
      },
      {
        "Date": "2021-05-03",
        "Open": 132.04,
        "Close": 132.54,
        "High": 134.07,
        "Low": 131.83,
        "Volume": 75135100.0
      },
      {
        "Date": "2021-04-30",
        "Open": 131.78,
        "Close": 131.46,
        "High": 133.56,
        "Low": 131.065,
        "Volume": 109839466.0
      },
      {
        "Date": "2021-04-29",
        "Open": 136.47,
        "Close": 133.48,
        "High": 137.07,
        "Low": 132.45,
        "Volume": 151100953.0
      },
      {
        "Date": "2021-04-28",
        "Open": 134.31,
        "Close": 133.58,
        "High": 135.02,
        "Low": 133.08,
        "Volume": 107760097.0
      },
      {
        "Date": "2021-04-27",
        "Open": 135.01,
        "Close": 134.39,
        "High": 135.41,
        "Low": 134.11,
        "Volume": 66015804.0
      },
      {
        "Date": "2021-04-26",
        "Open": 134.83,
        "Close": 134.72,
        "High": 135.06,
        "Low": 133.56,
        "Volume": 66905069.0
      },
      {
        "Date": "2021-04-23",
        "Open": 132.16,
        "Close": 134.32,
        "High": 135.12,
        "Low": 132.16,
        "Volume": 78756779.0
      }
    ]
  },
  {
    "Ticker": "MSFT",
    "Name": "Microsoft Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 299.56,
        "Close": 299.79,
        "High": 301.39,
        "Low": 298.1,
        "Volume": 21853433.0
      },
      {
        "Date": "2021-09-13",
        "Open": 297.55,
        "Close": 296.99,
        "High": 298.54,
        "Low": 294.08,
        "Volume": 23652949.0
      },
      {
        "Date": "2021-09-10",
        "Open": 298.415,
        "Close": 295.71,
        "High": 299.92,
        "Low": 295.38,
        "Volume": 19633363.0
      },
      {
        "Date": "2021-09-09",
        "Open": 300.82,
        "Close": 297.25,
        "High": 302.14,
        "Low": 297.0,
        "Volume": 19927000.0
      },
      {
        "Date": "2021-09-08",
        "Open": 299.78,
        "Close": 300.21,
        "High": 300.61,
        "Low": 297.4651,
        "Volume": 15046819.0
      },
      {
        "Date": "2021-09-07",
        "Open": 301.005,
        "Close": 300.18,
        "High": 301.09,
        "Low": 298.2,
        "Volume": 17184083.0
      },
      {
        "Date": "2021-09-03",
        "Open": 300.99,
        "Close": 301.14,
        "High": 302.6,
        "Low": 300.26,
        "Volume": 14751610.0
      },
      {
        "Date": "2021-09-02",
        "Open": 302.2,
        "Close": 301.15,
        "High": 303.3602,
        "Low": 300.18,
        "Volume": 16290545.0
      },
      {
        "Date": "2021-09-01",
        "Open": 302.865,
        "Close": 301.83,
        "High": 305.19,
        "Low": 301.49,
        "Volume": 18983826.0
      },
      {
        "Date": "2021-08-31",
        "Open": 304.42,
        "Close": 301.88,
        "High": 304.5,
        "Low": 301.5,
        "Volume": 26285338.0
      },
      {
        "Date": "2021-08-30",
        "Open": 301.115,
        "Close": 303.59,
        "High": 304.22,
        "Low": 301.06,
        "Volume": 16348072.0
      },
      {
        "Date": "2021-08-27",
        "Open": 298.987,
        "Close": 299.72,
        "High": 300.87,
        "Low": 296.83,
        "Volume": 22605726.0
      },
      {
        "Date": "2021-08-26",
        "Open": 300.99,
        "Close": 299.09,
        "High": 302.429,
        "Low": 298.95,
        "Volume": 17666084.0
      },
      {
        "Date": "2021-08-25",
        "Open": 304.3,
        "Close": 302.01,
        "High": 304.59,
        "Low": 300.42,
        "Volume": 20006057.0
      },
      {
        "Date": "2021-08-24",
        "Open": 305.02,
        "Close": 302.62,
        "High": 305.65,
        "Low": 302.0035,
        "Volume": 18175774.0
      },
      {
        "Date": "2021-08-23",
        "Open": 303.245,
        "Close": 304.65,
        "High": 305.4,
        "Low": 301.85,
        "Volume": 22830157.0
      },
      {
        "Date": "2021-08-20",
        "Open": 299.72,
        "Close": 304.36,
        "High": 305.84,
        "Low": 298.06,
        "Volume": 40817646.0
      },
      {
        "Date": "2021-08-19",
        "Open": 288.6935,
        "Close": 296.77,
        "High": 297.47,
        "Low": 288.64,
        "Volume": 29850461.0
      },
      {
        "Date": "2021-08-18",
        "Open": 292.04,
        "Close": 290.73,
        "High": 294.82,
        "Low": 290.27,
        "Volume": 21812985.0
      },
      {
        "Date": "2021-08-17",
        "Open": 292.39,
        "Close": 293.08,
        "High": 293.43,
        "Low": 291.08,
        "Volume": 20075250.0
      },
      {
        "Date": "2021-08-16",
        "Open": 293.19,
        "Close": 294.6,
        "High": 294.82,
        "Low": 290.02,
        "Volume": 22516027.0
      },
      {
        "Date": "2021-08-13",
        "Open": 289.48,
        "Close": 292.85,
        "High": 292.9,
        "Low": 289.3,
        "Volume": 17283015.0
      },
      {
        "Date": "2021-08-12",
        "Open": 286.63,
        "Close": 289.81,
        "High": 289.97,
        "Low": 286.34,
        "Volume": 14570391.0
      },
      {
        "Date": "2021-08-11",
        "Open": 287.21,
        "Close": 286.95,
        "High": 288.66,
        "Low": 285.86,
        "Volume": 13955934.0
      },
      {
        "Date": "2021-08-10",
        "Open": 288.8,
        "Close": 286.44,
        "High": 289.25,
        "Low": 285.2,
        "Volume": 18616578.0
      },
      {
        "Date": "2021-08-09",
        "Open": 289.75,
        "Close": 288.33,
        "High": 291.55,
        "Low": 287.81,
        "Volume": 16117629.0
      },
      {
        "Date": "2021-08-06",
        "Open": 288.505,
        "Close": 289.46,
        "High": 289.5,
        "Low": 287.6238,
        "Volume": 16589336.0
      },
      {
        "Date": "2021-08-05",
        "Open": 286.88,
        "Close": 289.52,
        "High": 289.63,
        "Low": 286.1,
        "Volume": 13900167.0
      },
      {
        "Date": "2021-08-04",
        "Open": 286.22,
        "Close": 286.51,
        "High": 287.5883,
        "Low": 284.65,
        "Volume": 16191301.0
      },
      {
        "Date": "2021-08-03",
        "Open": 285.42,
        "Close": 287.12,
        "High": 287.23,
        "Low": 284.0,
        "Volume": 17879048.0
      },
      {
        "Date": "2021-08-02",
        "Open": 286.36,
        "Close": 284.82,
        "High": 286.775,
        "Low": 283.74,
        "Volume": 16267357.0
      },
      {
        "Date": "2021-07-30",
        "Open": 285.17,
        "Close": 284.91,
        "High": 286.66,
        "Low": 283.91,
        "Volume": 20944846.0
      },
      {
        "Date": "2021-07-29",
        "Open": 286.235,
        "Close": 286.5,
        "High": 288.618,
        "Low": 286.08,
        "Volume": 17782235.0
      },
      {
        "Date": "2021-07-28",
        "Open": 288.99,
        "Close": 286.22,
        "High": 290.15,
        "Low": 283.8303,
        "Volume": 33566853.0
      },
      {
        "Date": "2021-07-27",
        "Open": 289.43,
        "Close": 286.54,
        "High": 289.575,
        "Low": 282.95,
        "Volume": 33604073.0
      },
      {
        "Date": "2021-07-26",
        "Open": 289.0,
        "Close": 289.05,
        "High": 289.69,
        "Low": 286.642,
        "Volume": 23176073.0
      },
      {
        "Date": "2021-07-23",
        "Open": 287.37,
        "Close": 289.67,
        "High": 289.99,
        "Low": 286.5,
        "Volume": 22768071.0
      },
      {
        "Date": "2021-07-22",
        "Open": 283.84,
        "Close": 286.14,
        "High": 286.42,
        "Low": 283.42,
        "Volume": 23384059.0
      },
      {
        "Date": "2021-07-21",
        "Open": 278.905,
        "Close": 281.4,
        "High": 281.52,
        "Low": 277.29,
        "Volume": 24364320.0
      },
      {
        "Date": "2021-07-20",
        "Open": 278.03,
        "Close": 279.32,
        "High": 280.97,
        "Low": 276.26,
        "Volume": 26259741.0
      },
      {
        "Date": "2021-07-19",
        "Open": 278.9335,
        "Close": 277.01,
        "High": 280.37,
        "Low": 274.45,
        "Volume": 32935634.0
      },
      {
        "Date": "2021-07-16",
        "Open": 282.07,
        "Close": 280.75,
        "High": 284.1,
        "Low": 279.46,
        "Volume": 26186848.0
      },
      {
        "Date": "2021-07-15",
        "Open": 282.0,
        "Close": 281.03,
        "High": 282.51,
        "Low": 279.83,
        "Volume": 22604227.0
      },
      {
        "Date": "2021-07-14",
        "Open": 282.345,
        "Close": 282.51,
        "High": 283.66,
        "Low": 280.55,
        "Volume": 23113662.0
      },
      {
        "Date": "2021-07-13",
        "Open": 277.52,
        "Close": 280.98,
        "High": 282.8477,
        "Low": 277.39,
        "Volume": 26120128.0
      },
      {
        "Date": "2021-07-12",
        "Open": 279.157,
        "Close": 277.32,
        "High": 279.77,
        "Low": 276.58,
        "Volume": 18931695.0
      },
      {
        "Date": "2021-07-09",
        "Open": 275.72,
        "Close": 277.94,
        "High": 278.05,
        "Low": 275.32,
        "Volume": 23916665.0
      },
      {
        "Date": "2021-07-08",
        "Open": 276.9,
        "Close": 277.42,
        "High": 278.73,
        "Low": 274.87,
        "Volume": 24618591.0
      },
      {
        "Date": "2021-07-07",
        "Open": 279.4,
        "Close": 279.93,
        "High": 280.6945,
        "Low": 277.15,
        "Volume": 23260031.0
      },
      {
        "Date": "2021-07-06",
        "Open": 278.03,
        "Close": 277.66,
        "High": 279.3698,
        "Low": 274.3,
        "Volume": 31565560.0
      },
      {
        "Date": "2021-07-02",
        "Open": 272.82,
        "Close": 277.65,
        "High": 278.0,
        "Low": 272.5,
        "Volume": 26474408.0
      },
      {
        "Date": "2021-07-01",
        "Open": 269.61,
        "Close": 271.6,
        "High": 271.84,
        "Low": 269.6,
        "Volume": 16725323.0
      },
      {
        "Date": "2021-06-30",
        "Open": 270.69,
        "Close": 270.9,
        "High": 271.3598,
        "Low": 269.6043,
        "Volume": 21656457.0
      },
      {
        "Date": "2021-06-29",
        "Open": 268.865,
        "Close": 271.4,
        "High": 271.65,
        "Low": 267.98,
        "Volume": 19937811.0
      },
      {
        "Date": "2021-06-28",
        "Open": 266.185,
        "Close": 268.72,
        "High": 268.9,
        "Low": 265.91,
        "Volume": 19590024.0
      },
      {
        "Date": "2021-06-25",
        "Open": 266.23,
        "Close": 265.02,
        "High": 267.25,
        "Low": 264.76,
        "Volume": 25611113.0
      },
      {
        "Date": "2021-06-24",
        "Open": 266.16,
        "Close": 266.69,
        "High": 267.85,
        "Low": 265.47,
        "Volume": 21446867.0
      },
      {
        "Date": "2021-06-23",
        "Open": 265.99,
        "Close": 265.275,
        "High": 266.83,
        "Low": 264.43,
        "Volume": 19518681.0
      },
      {
        "Date": "2021-06-22",
        "Open": 262.72,
        "Close": 265.51,
        "High": 265.79,
        "Low": 262.4,
        "Volume": 24694090.0
      },
      {
        "Date": "2021-06-21",
        "Open": 259.82,
        "Close": 262.63,
        "High": 263.52,
        "Low": 257.92,
        "Volume": 26696119.0
      },
      {
        "Date": "2021-06-18",
        "Open": 259.63,
        "Close": 259.43,
        "High": 262.3,
        "Low": 258.75,
        "Volume": 37202217.0
      },
      {
        "Date": "2021-06-17",
        "Open": 256.065,
        "Close": 260.9,
        "High": 261.75,
        "Low": 256.01,
        "Volume": 27565537.0
      },
      {
        "Date": "2021-06-16",
        "Open": 259.4,
        "Close": 257.38,
        "High": 260.58,
        "Low": 254.42,
        "Volume": 27036535.0
      },
      {
        "Date": "2021-06-15",
        "Open": 259.775,
        "Close": 258.36,
        "High": 259.99,
        "Low": 257.68,
        "Volume": 18038931.0
      },
      {
        "Date": "2021-06-14",
        "Open": 257.9,
        "Close": 259.89,
        "High": 259.95,
        "Low": 256.8,
        "Volume": 19150507.0
      },
      {
        "Date": "2021-06-11",
        "Open": 257.985,
        "Close": 257.89,
        "High": 258.4868,
        "Low": 256.61,
        "Volume": 18999731.0
      },
      {
        "Date": "2021-06-10",
        "Open": 254.29,
        "Close": 257.24,
        "High": 257.46,
        "Low": 253.67,
        "Volume": 24563619.0
      },
      {
        "Date": "2021-06-09",
        "Open": 253.81,
        "Close": 253.59,
        "High": 255.53,
        "Low": 253.21,
        "Volume": 17937634.0
      },
      {
        "Date": "2021-06-08",
        "Open": 255.16,
        "Close": 252.57,
        "High": 256.01,
        "Low": 252.51,
        "Volume": 22454998.0
      },
      {
        "Date": "2021-06-07",
        "Open": 249.98,
        "Close": 253.81,
        "High": 254.09,
        "Low": 249.81,
        "Volume": 23079167.0
      },
      {
        "Date": "2021-06-04",
        "Open": 247.76,
        "Close": 250.79,
        "High": 251.65,
        "Low": 247.51,
        "Volume": 25281094.0
      },
      {
        "Date": "2021-06-03",
        "Open": 245.22,
        "Close": 245.71,
        "High": 246.34,
        "Low": 243.0,
        "Volume": 25307711.0
      },
      {
        "Date": "2021-06-02",
        "Open": 248.125,
        "Close": 247.3,
        "High": 249.27,
        "Low": 245.84,
        "Volume": 19406705.0
      },
      {
        "Date": "2021-06-01",
        "Open": 251.23,
        "Close": 247.4,
        "High": 251.29,
        "Low": 246.96,
        "Volume": 23213310.0
      },
      {
        "Date": "2021-05-28",
        "Open": 250.995,
        "Close": 249.68,
        "High": 252.08,
        "Low": 249.56,
        "Volume": 18274942.0
      },
      {
        "Date": "2021-05-27",
        "Open": 251.17,
        "Close": 249.31,
        "High": 251.48,
        "Low": 249.25,
        "Volume": 24426244.0
      },
      {
        "Date": "2021-05-26",
        "Open": 251.43,
        "Close": 251.49,
        "High": 252.94,
        "Low": 250.75,
        "Volume": 17771600.0
      },
      {
        "Date": "2021-05-25",
        "Open": 251.769,
        "Close": 251.72,
        "High": 252.75,
        "Low": 250.82,
        "Volume": 17704303.0
      },
      {
        "Date": "2021-05-24",
        "Open": 247.785,
        "Close": 250.78,
        "High": 251.16,
        "Low": 247.51,
        "Volume": 21411547.0
      },
      {
        "Date": "2021-05-21",
        "Open": 247.565,
        "Close": 245.17,
        "High": 248.33,
        "Low": 244.74,
        "Volume": 21863058.0
      },
      {
        "Date": "2021-05-20",
        "Open": 243.96,
        "Close": 246.48,
        "High": 247.95,
        "Low": 243.86,
        "Volume": 21800716.0
      },
      {
        "Date": "2021-05-19",
        "Open": 239.31,
        "Close": 243.12,
        "High": 243.23,
        "Low": 238.6,
        "Volume": 25739807.0
      },
      {
        "Date": "2021-05-18",
        "Open": 246.27,
        "Close": 243.08,
        "High": 246.41,
        "Low": 242.9,
        "Volume": 20167975.0
      },
      {
        "Date": "2021-05-17",
        "Open": 246.55,
        "Close": 245.18,
        "High": 246.59,
        "Low": 243.52,
        "Volume": 24970168.0
      },
      {
        "Date": "2021-05-14",
        "Open": 245.575,
        "Close": 248.15,
        "High": 249.18,
        "Low": 245.49,
        "Volume": 23901081.0
      },
      {
        "Date": "2021-05-13",
        "Open": 241.8,
        "Close": 243.03,
        "High": 245.6,
        "Low": 241.42,
        "Volume": 29624298.0
      },
      {
        "Date": "2021-05-12",
        "Open": 242.165,
        "Close": 239.0,
        "High": 244.38,
        "Low": 238.07,
        "Volume": 36684370.0
      },
      {
        "Date": "2021-05-11",
        "Open": 244.55,
        "Close": 246.23,
        "High": 246.6,
        "Low": 242.57,
        "Volume": 33641589.0
      },
      {
        "Date": "2021-05-10",
        "Open": 250.87,
        "Close": 247.18,
        "High": 251.73,
        "Low": 247.12,
        "Volume": 29299890.0
      },
      {
        "Date": "2021-05-07",
        "Open": 252.15,
        "Close": 252.46,
        "High": 254.3,
        "Low": 251.17,
        "Volume": 27032912.0
      },
      {
        "Date": "2021-05-06",
        "Open": 246.45,
        "Close": 249.73,
        "High": 249.86,
        "Low": 244.69,
        "Volume": 26491085.0
      },
      {
        "Date": "2021-05-05",
        "Open": 249.06,
        "Close": 246.47,
        "High": 249.5,
        "Low": 245.82,
        "Volume": 21901325.0
      },
      {
        "Date": "2021-05-04",
        "Open": 250.97,
        "Close": 247.79,
        "High": 251.21,
        "Low": 245.76,
        "Volume": 32756052.0
      },
      {
        "Date": "2021-05-03",
        "Open": 253.4,
        "Close": 251.86,
        "High": 254.35,
        "Low": 251.12,
        "Volume": 19626568.0
      },
      {
        "Date": "2021-04-30",
        "Open": 249.74,
        "Close": 252.18,
        "High": 253.08,
        "Low": 249.6,
        "Volume": 30945098.0
      },
      {
        "Date": "2021-04-29",
        "Open": 255.46,
        "Close": 252.51,
        "High": 256.1,
        "Low": 249.0,
        "Volume": 40589023.0
      },
      {
        "Date": "2021-04-28",
        "Open": 256.078,
        "Close": 254.56,
        "High": 256.5399,
        "Low": 252.95,
        "Volume": 46903119.0
      },
      {
        "Date": "2021-04-27",
        "Open": 261.585,
        "Close": 261.97,
        "High": 263.19,
        "Low": 260.12,
        "Volume": 31014213.0
      },
      {
        "Date": "2021-04-26",
        "Open": 261.66,
        "Close": 261.55,
        "High": 262.435,
        "Low": 260.17,
        "Volume": 19763346.0
      },
      {
        "Date": "2021-04-23",
        "Open": 257.88,
        "Close": 261.15,
        "High": 261.51,
        "Low": 257.27,
        "Volume": 21499286.0
      }
    ]
  },
  {
    "Ticker": "AMZN",
    "Name": "Amazon.com, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 3475.55,
        "Close": 3450.0,
        "High": 3486.806,
        "Low": 3437.7104,
        "Volume": 1936897.0
      },
      {
        "Date": "2021-09-13",
        "Open": 3482.8,
        "Close": 3457.17,
        "High": 3497.96,
        "Low": 3438.0001,
        "Volume": 2569022.0
      },
      {
        "Date": "2021-09-10",
        "Open": 3501.8308,
        "Close": 3469.15,
        "High": 3508.45,
        "Low": 3462.9055,
        "Volume": 2397269.0
      },
      {
        "Date": "2021-09-09",
        "Open": 3526.02,
        "Close": 3484.16,
        "High": 3549.99,
        "Low": 3480.37,
        "Volume": 2719241.0
      },
      {
        "Date": "2021-09-08",
        "Open": 3511.65,
        "Close": 3525.5,
        "High": 3545.63,
        "Low": 3495.67,
        "Volume": 3053364.0
      },
      {
        "Date": "2021-09-07",
        "Open": 3478.0,
        "Close": 3509.29,
        "High": 3528.09,
        "Low": 3476.94,
        "Volume": 2741184.0
      },
      {
        "Date": "2021-09-03",
        "Open": 3452.0,
        "Close": 3478.05,
        "High": 3482.67,
        "Low": 3436.44,
        "Volume": 2578324.0
      },
      {
        "Date": "2021-09-02",
        "Open": 3494.76,
        "Close": 3463.12,
        "High": 3511.9608,
        "Low": 3455.0,
        "Volume": 2925594.0
      },
      {
        "Date": "2021-09-01",
        "Open": 3496.396,
        "Close": 3479.0,
        "High": 3527.0,
        "Low": 3475.24,
        "Volume": 3629911.0
      },
      {
        "Date": "2021-08-31",
        "Open": 3424.8,
        "Close": 3470.79,
        "High": 3472.58,
        "Low": 3395.59,
        "Volume": 4356413.0
      },
      {
        "Date": "2021-08-30",
        "Open": 3357.425,
        "Close": 3421.57,
        "High": 3445.0,
        "Low": 3355.22,
        "Volume": 3192244.0
      },
      {
        "Date": "2021-08-27",
        "Open": 3333.23,
        "Close": 3349.63,
        "High": 3352.32,
        "Low": 3313.75,
        "Volume": 2402369.0
      },
      {
        "Date": "2021-08-26",
        "Open": 3299.0,
        "Close": 3316.0,
        "High": 3332.0,
        "Low": 3296.0,
        "Volume": 2098761.0
      },
      {
        "Date": "2021-08-25",
        "Open": 3309.87,
        "Close": 3299.18,
        "High": 3321.0,
        "Low": 3286.15,
        "Volume": 1680306.0
      },
      {
        "Date": "2021-08-24",
        "Open": 3280.0,
        "Close": 3305.78,
        "High": 3315.4942,
        "Low": 3274.58,
        "Volume": 2551841.0
      },
      {
        "Date": "2021-08-23",
        "Open": 3211.9,
        "Close": 3265.87,
        "High": 3280.9,
        "Low": 3210.005,
        "Volume": 3268131.0
      },
      {
        "Date": "2021-08-20",
        "Open": 3203.8725,
        "Close": 3199.95,
        "High": 3207.81,
        "Low": 3175.76,
        "Volume": 3358428.0
      },
      {
        "Date": "2021-08-19",
        "Open": 3194.02,
        "Close": 3187.75,
        "High": 3233.0,
        "Low": 3182.4637,
        "Volume": 3782862.0
      },
      {
        "Date": "2021-08-18",
        "Open": 3241.99,
        "Close": 3201.22,
        "High": 3254.0975,
        "Low": 3200.0,
        "Volume": 2804311.0
      },
      {
        "Date": "2021-08-17",
        "Open": 3277.5,
        "Close": 3241.96,
        "High": 3280.49,
        "Low": 3225.68,
        "Volume": 3387922.0
      },
      {
        "Date": "2021-08-16",
        "Open": 3283.0,
        "Close": 3298.99,
        "High": 3300.0,
        "Low": 3211.13,
        "Volume": 3328494.0
      },
      {
        "Date": "2021-08-13",
        "Open": 3305.67,
        "Close": 3293.97,
        "High": 3306.065,
        "Low": 3283.0,
        "Volume": 2034554.0
      },
      {
        "Date": "2021-08-12",
        "Open": 3290.0,
        "Close": 3303.5,
        "High": 3314.51,
        "Low": 3269.67,
        "Volume": 2323823.0
      },
      {
        "Date": "2021-08-11",
        "Open": 3331.4469,
        "Close": 3292.11,
        "High": 3337.7,
        "Low": 3277.79,
        "Volume": 2947249.0
      },
      {
        "Date": "2021-08-10",
        "Open": 3345.01,
        "Close": 3320.68,
        "High": 3358.0,
        "Low": 3315.0,
        "Volume": 2412551.0
      },
      {
        "Date": "2021-08-09",
        "Open": 3343.61,
        "Close": 3341.87,
        "High": 3354.88,
        "Low": 3328.52,
        "Volume": 2148220.0
      },
      {
        "Date": "2021-08-06",
        "Open": 3375.0,
        "Close": 3344.94,
        "High": 3375.0,
        "Low": 3329.0373,
        "Volume": 2637644.0
      },
      {
        "Date": "2021-08-05",
        "Open": 3356.22,
        "Close": 3375.99,
        "High": 3389.0,
        "Low": 3340.92,
        "Volume": 2433503.0
      },
      {
        "Date": "2021-08-04",
        "Open": 3379.35,
        "Close": 3354.72,
        "High": 3388.88,
        "Low": 3345.56,
        "Volume": 2183945.0
      },
      {
        "Date": "2021-08-03",
        "Open": 3340.72,
        "Close": 3366.24,
        "High": 3391.0,
        "Low": 3299.77,
        "Volume": 4157343.0
      },
      {
        "Date": "2021-08-02",
        "Open": 3353.1,
        "Close": 3331.48,
        "High": 3358.92,
        "Low": 3317.0,
        "Volume": 3353915.0
      },
      {
        "Date": "2021-07-30",
        "Open": 3347.95,
        "Close": 3327.59,
        "High": 3368.14,
        "Low": 3306.98,
        "Volume": 9965593.0
      },
      {
        "Date": "2021-07-29",
        "Open": 3627.75,
        "Close": 3599.92,
        "High": 3637.95,
        "Low": 3580.01,
        "Volume": 4337611.0
      },
      {
        "Date": "2021-07-28",
        "Open": 3633.78,
        "Close": 3630.32,
        "High": 3658.4204,
        "Low": 3601.0,
        "Volume": 2999378.0
      },
      {
        "Date": "2021-07-27",
        "Open": 3698.5,
        "Close": 3626.39,
        "High": 3698.5,
        "Low": 3586.15,
        "Volume": 4131890.0
      },
      {
        "Date": "2021-07-26",
        "Open": 3673.17,
        "Close": 3699.82,
        "High": 3712.08,
        "Low": 3647.25,
        "Volume": 2900068.0
      },
      {
        "Date": "2021-07-23",
        "Open": 3640.0,
        "Close": 3656.64,
        "High": 3666.11,
        "Low": 3622.04,
        "Volume": 2436292.0
      },
      {
        "Date": "2021-07-22",
        "Open": 3587.23,
        "Close": 3638.03,
        "High": 3640.02,
        "Low": 3582.27,
        "Volume": 3265352.0
      },
      {
        "Date": "2021-07-21",
        "Open": 3576.375,
        "Close": 3585.2,
        "High": 3586.45,
        "Low": 3543.6415,
        "Volume": 2318989.0
      },
      {
        "Date": "2021-07-20",
        "Open": 3567.32,
        "Close": 3573.19,
        "High": 3592.0,
        "Low": 3518.0,
        "Volume": 3255680.0
      },
      {
        "Date": "2021-07-19",
        "Open": 3532.58,
        "Close": 3549.59,
        "High": 3550.21,
        "Low": 3499.16,
        "Volume": 3784595.0
      },
      {
        "Date": "2021-07-16",
        "Open": 3633.31,
        "Close": 3573.63,
        "High": 3646.0599,
        "Low": 3570.455,
        "Volume": 4043706.0
      },
      {
        "Date": "2021-07-15",
        "Open": 3694.2,
        "Close": 3631.2,
        "High": 3695.4,
        "Low": 3620.92,
        "Volume": 3185292.0
      },
      {
        "Date": "2021-07-14",
        "Open": 3708.85,
        "Close": 3681.68,
        "High": 3717.66,
        "Low": 3660.8266,
        "Volume": 3296568.0
      },
      {
        "Date": "2021-07-13",
        "Open": 3702.1,
        "Close": 3677.36,
        "High": 3773.0782,
        "Low": 3671.32,
        "Volume": 3845917.0
      },
      {
        "Date": "2021-07-12",
        "Open": 3744.0,
        "Close": 3718.55,
        "High": 3757.2899,
        "Low": 3696.7929,
        "Volume": 2571635.0
      },
      {
        "Date": "2021-07-09",
        "Open": 3722.52,
        "Close": 3719.34,
        "High": 3748.0,
        "Low": 3693.3968,
        "Volume": 3748237.0
      },
      {
        "Date": "2021-07-08",
        "Open": 3643.56,
        "Close": 3731.41,
        "High": 3759.9855,
        "Low": 3621.12,
        "Volume": 5180623.0
      },
      {
        "Date": "2021-07-07",
        "Open": 3717.3772,
        "Close": 3696.58,
        "High": 3734.2,
        "Low": 3678.91,
        "Volume": 5328062.0
      },
      {
        "Date": "2021-07-06",
        "Open": 3530.11,
        "Close": 3675.74,
        "High": 3685.48,
        "Low": 3529.0,
        "Volume": 6744768.0
      },
      {
        "Date": "2021-07-02",
        "Open": 3451.64,
        "Close": 3510.98,
        "High": 3511.72,
        "Low": 3436.92,
        "Volume": 3176697.0
      },
      {
        "Date": "2021-07-01",
        "Open": 3434.61,
        "Close": 3432.97,
        "High": 3457.0,
        "Low": 3409.4206,
        "Volume": 2037053.0
      },
      {
        "Date": "2021-06-30",
        "Open": 3441.06,
        "Close": 3440.16,
        "High": 3471.6019,
        "Low": 3435.0,
        "Volume": 2403992.0
      },
      {
        "Date": "2021-06-29",
        "Open": 3438.82,
        "Close": 3448.14,
        "High": 3456.03,
        "Low": 3423.03,
        "Volume": 2098439.0
      },
      {
        "Date": "2021-06-28",
        "Open": 3416.0,
        "Close": 3443.89,
        "High": 3448.0,
        "Low": 3413.5098,
        "Volume": 2242793.0
      },
      {
        "Date": "2021-06-25",
        "Open": 3464.0,
        "Close": 3401.46,
        "High": 3464.82,
        "Low": 3394.18,
        "Volume": 3940997.0
      },
      {
        "Date": "2021-06-24",
        "Open": 3507.64,
        "Close": 3449.08,
        "High": 3524.8599,
        "Low": 3430.85,
        "Volume": 3831999.0
      },
      {
        "Date": "2021-06-23",
        "Open": 3505.0,
        "Close": 3503.82,
        "High": 3521.0,
        "Low": 3483.2,
        "Volume": 2813341.0
      },
      {
        "Date": "2021-06-22",
        "Open": 3458.06,
        "Close": 3505.44,
        "High": 3523.78,
        "Low": 3456.09,
        "Volume": 3345082.0
      },
      {
        "Date": "2021-06-21",
        "Open": 3476.42,
        "Close": 3453.96,
        "High": 3482.0,
        "Low": 3434.0,
        "Volume": 3277130.0
      },
      {
        "Date": "2021-06-18",
        "Open": 3479.99,
        "Close": 3486.9,
        "High": 3507.0,
        "Low": 3473.71,
        "Volume": 5247737.0
      },
      {
        "Date": "2021-06-17",
        "Open": 3403.18,
        "Close": 3489.24,
        "High": 3497.2,
        "Low": 3401.0,
        "Volume": 5136531.0
      },
      {
        "Date": "2021-06-16",
        "Open": 3392.0,
        "Close": 3415.25,
        "High": 3426.35,
        "Low": 3360.53,
        "Volume": 4152189.0
      },
      {
        "Date": "2021-06-15",
        "Open": 3384.0,
        "Close": 3383.13,
        "High": 3396.9866,
        "Low": 3363.1101,
        "Volume": 2426200.0
      },
      {
        "Date": "2021-06-14",
        "Open": 3346.83,
        "Close": 3383.87,
        "High": 3385.0,
        "Low": 3335.5,
        "Volume": 2569655.0
      },
      {
        "Date": "2021-06-11",
        "Open": 3349.65,
        "Close": 3346.83,
        "High": 3366.58,
        "Low": 3333.45,
        "Volume": 2817352.0
      },
      {
        "Date": "2021-06-10",
        "Open": 3282.01,
        "Close": 3349.65,
        "High": 3351.0,
        "Low": 3281.15,
        "Volume": 3476480.0
      },
      {
        "Date": "2021-06-09",
        "Open": 3272.87,
        "Close": 3281.15,
        "High": 3297.58,
        "Low": 3270.7,
        "Volume": 2455530.0
      },
      {
        "Date": "2021-06-08",
        "Open": 3222.61,
        "Close": 3264.11,
        "High": 3279.5321,
        "Low": 3218.01,
        "Volume": 3416730.0
      },
      {
        "Date": "2021-06-07",
        "Open": 3197.33,
        "Close": 3198.01,
        "High": 3208.0,
        "Low": 3172.2,
        "Volume": 2215756.0
      },
      {
        "Date": "2021-06-04",
        "Open": 3212.0,
        "Close": 3206.22,
        "High": 3221.0,
        "Low": 3198.81,
        "Volume": 2249749.0
      },
      {
        "Date": "2021-06-03",
        "Open": 3204.23,
        "Close": 3187.01,
        "High": 3214.435,
        "Low": 3184.03,
        "Volume": 2398293.0
      },
      {
        "Date": "2021-06-02",
        "Open": 3223.1,
        "Close": 3233.99,
        "High": 3235.0,
        "Low": 3208.0,
        "Volume": 2014524.0
      },
      {
        "Date": "2021-06-01",
        "Open": 3243.495,
        "Close": 3218.65,
        "High": 3250.98,
        "Low": 3209.06,
        "Volume": 2430045.0
      },
      {
        "Date": "2021-05-28",
        "Open": 3242.0,
        "Close": 3223.07,
        "High": 3247.99,
        "Low": 3219.7,
        "Volume": 2331509.0
      },
      {
        "Date": "2021-05-27",
        "Open": 3256.0,
        "Close": 3230.11,
        "High": 3260.355,
        "Low": 3230.04,
        "Volume": 2561157.0
      },
      {
        "Date": "2021-05-26",
        "Open": 3274.5905,
        "Close": 3265.16,
        "High": 3295.73,
        "Low": 3258.51,
        "Volume": 2383986.0
      },
      {
        "Date": "2021-05-25",
        "Open": 3266.67,
        "Close": 3259.05,
        "High": 3279.82,
        "Low": 3213.76,
        "Volume": 3261109.0
      },
      {
        "Date": "2021-05-24",
        "Open": 3215.5,
        "Close": 3244.99,
        "High": 3257.95,
        "Low": 3210.4993,
        "Volume": 2422813.0
      },
      {
        "Date": "2021-05-21",
        "Open": 3250.0,
        "Close": 3203.08,
        "High": 3256.6946,
        "Low": 3197.01,
        "Volume": 4104882.0
      },
      {
        "Date": "2021-05-20",
        "Open": 3244.4042,
        "Close": 3247.68,
        "High": 3259.6799,
        "Low": 3236.18,
        "Volume": 2633192.0
      },
      {
        "Date": "2021-05-19",
        "Open": 3195.0,
        "Close": 3231.8,
        "High": 3234.75,
        "Low": 3184.0,
        "Volume": 2679708.0
      },
      {
        "Date": "2021-05-18",
        "Open": 3292.575,
        "Close": 3232.28,
        "High": 3312.0,
        "Low": 3230.37,
        "Volume": 2828391.0
      },
      {
        "Date": "2021-05-17",
        "Open": 3245.93,
        "Close": 3270.39,
        "High": 3292.75,
        "Low": 3234.59,
        "Volume": 3723925.0
      },
      {
        "Date": "2021-05-14",
        "Open": 3185.56,
        "Close": 3222.9,
        "High": 3228.86,
        "Low": 3183.0,
        "Volume": 3325022.0
      },
      {
        "Date": "2021-05-13",
        "Open": 3185.47,
        "Close": 3161.47,
        "High": 3203.84,
        "Low": 3133.0,
        "Volume": 3356877.0
      },
      {
        "Date": "2021-05-12",
        "Open": 3185.0,
        "Close": 3151.94,
        "High": 3207.94,
        "Low": 3133.1,
        "Volume": 4936410.0
      },
      {
        "Date": "2021-05-11",
        "Open": 3136.28,
        "Close": 3223.91,
        "High": 3238.0,
        "Low": 3127.37,
        "Volume": 4619781.0
      },
      {
        "Date": "2021-05-10",
        "Open": 3282.32,
        "Close": 3190.49,
        "High": 3283.0,
        "Low": 3190.0,
        "Volume": 5838603.0
      },
      {
        "Date": "2021-05-07",
        "Open": 3319.09,
        "Close": 3291.61,
        "High": 3330.89,
        "Low": 3289.0704,
        "Volume": 4710276.0
      },
      {
        "Date": "2021-05-06",
        "Open": 3270.0,
        "Close": 3306.37,
        "High": 3314.4,
        "Low": 3247.2,
        "Volume": 4447696.0
      },
      {
        "Date": "2021-05-05",
        "Open": 3338.855,
        "Close": 3270.54,
        "High": 3354.695,
        "Low": 3264.36,
        "Volume": 3711308.0
      },
      {
        "Date": "2021-05-04",
        "Open": 3356.19,
        "Close": 3311.87,
        "High": 3367.975,
        "Low": 3272.13,
        "Volume": 5439449.0
      },
      {
        "Date": "2021-05-03",
        "Open": 3484.73,
        "Close": 3386.49,
        "High": 3486.645,
        "Low": 3372.7012,
        "Volume": 5875530.0
      },
      {
        "Date": "2021-04-30",
        "Open": 3525.12,
        "Close": 3467.42,
        "High": 3554.0,
        "Low": 3462.5,
        "Volume": 7009346.0
      },
      {
        "Date": "2021-04-29",
        "Open": 3505.0981,
        "Close": 3471.31,
        "High": 3514.445,
        "Low": 3435.0,
        "Volume": 7682381.0
      },
      {
        "Date": "2021-04-28",
        "Open": 3434.8,
        "Close": 3458.5,
        "High": 3489.88,
        "Low": 3425.0,
        "Volume": 4631884.0
      },
      {
        "Date": "2021-04-27",
        "Open": 3443.47,
        "Close": 3417.43,
        "High": 3460.0,
        "Low": 3398.01,
        "Volume": 3827140.0
      },
      {
        "Date": "2021-04-26",
        "Open": 3348.0,
        "Close": 3409.0,
        "High": 3428.45,
        "Low": 3330.94,
        "Volume": 4880708.0
      },
      {
        "Date": "2021-04-23",
        "Open": 3319.1,
        "Close": 3340.88,
        "High": 3375.0,
        "Low": 3308.5,
        "Volume": 3196652.0
      }
    ]
  },
  {
    "Ticker": "GOOG",
    "Name": "Alphabet, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 2883.22,
        "Close": 2868.12,
        "High": 2894.55,
        "Low": 2858.11,
        "Volume": 945957.0
      },
      {
        "Date": "2021-09-13",
        "Open": 2864.02,
        "Close": 2869.3,
        "High": 2883.82,
        "Low": 2845.65,
        "Volume": 1008781.0
      },
      {
        "Date": "2021-09-10",
        "Open": 2908.87,
        "Close": 2838.42,
        "High": 2920.38,
        "Low": 2834.83,
        "Volume": 1644831.0
      },
      {
        "Date": "2021-09-09",
        "Open": 2897.67,
        "Close": 2898.27,
        "High": 2913.39,
        "Low": 2888.68,
        "Volume": 739928.0
      },
      {
        "Date": "2021-09-08",
        "Open": 2907.87,
        "Close": 2897.67,
        "High": 2911.02,
        "Low": 2884.0,
        "Volume": 774583.0
      },
      {
        "Date": "2021-09-07",
        "Open": 2894.99,
        "Close": 2910.38,
        "High": 2916.48,
        "Low": 2890.82,
        "Volume": 758630.0
      },
      {
        "Date": "2021-09-03",
        "Open": 2882.92,
        "Close": 2895.5,
        "High": 2907.54,
        "Low": 2870.1,
        "Volume": 955524.0
      },
      {
        "Date": "2021-09-02",
        "Open": 2918.99,
        "Close": 2884.38,
        "High": 2926.5,
        "Low": 2882.13,
        "Volume": 1092790.0
      },
      {
        "Date": "2021-09-01",
        "Open": 2913.0,
        "Close": 2916.84,
        "High": 2936.4099,
        "Low": 2912.29,
        "Volume": 791234.0
      },
      {
        "Date": "2021-08-31",
        "Open": 2917.69,
        "Close": 2909.24,
        "High": 2922.24,
        "Low": 2900.0,
        "Volume": 1337821.0
      },
      {
        "Date": "2021-08-30",
        "Open": 2894.09,
        "Close": 2909.39,
        "High": 2929.7899,
        "Low": 2892.0,
        "Volume": 845795.0
      },
      {
        "Date": "2021-08-27",
        "Open": 2842.25,
        "Close": 2891.01,
        "High": 2900.22,
        "Low": 2840.4,
        "Volume": 1228412.0
      },
      {
        "Date": "2021-08-26",
        "Open": 2852.37,
        "Close": 2842.46,
        "High": 2862.696,
        "Low": 2841.83,
        "Volume": 746100.0
      },
      {
        "Date": "2021-08-25",
        "Open": 2857.66,
        "Close": 2859.0,
        "High": 2866.26,
        "Low": 2848.79,
        "Volume": 642153.0
      },
      {
        "Date": "2021-08-24",
        "Open": 2830.87,
        "Close": 2847.97,
        "High": 2860.15,
        "Low": 2827.07,
        "Volume": 756313.0
      },
      {
        "Date": "2021-08-23",
        "Open": 2779.97,
        "Close": 2821.99,
        "High": 2843.5399,
        "Low": 2774.9586,
        "Volume": 1054484.0
      },
      {
        "Date": "2021-08-20",
        "Open": 2741.66,
        "Close": 2768.74,
        "High": 2772.29,
        "Low": 2729.34,
        "Volume": 778337.0
      },
      {
        "Date": "2021-08-19",
        "Open": 2709.35,
        "Close": 2738.27,
        "High": 2749.04,
        "Low": 2707.12,
        "Volume": 914796.0
      },
      {
        "Date": "2021-08-18",
        "Open": 2742.31,
        "Close": 2731.4,
        "High": 2765.88,
        "Low": 2728.42,
        "Volume": 746723.0
      },
      {
        "Date": "2021-08-17",
        "Open": 2763.82,
        "Close": 2746.01,
        "High": 2774.37,
        "Low": 2735.75,
        "Volume": 1063701.0
      },
      {
        "Date": "2021-08-16",
        "Open": 2760.0,
        "Close": 2778.32,
        "High": 2779.81,
        "Low": 2723.315,
        "Volume": 902542.0
      },
      {
        "Date": "2021-08-13",
        "Open": 2767.15,
        "Close": 2768.12,
        "High": 2773.48,
        "Low": 2760.1,
        "Volume": 626348.0
      },
      {
        "Date": "2021-08-12",
        "Open": 2754.26,
        "Close": 2767.79,
        "High": 2768.36,
        "Low": 2735.58,
        "Volume": 732470.0
      },
      {
        "Date": "2021-08-11",
        "Open": 2765.66,
        "Close": 2753.79,
        "High": 2776.955,
        "Low": 2747.0,
        "Volume": 760483.0
      },
      {
        "Date": "2021-08-10",
        "Open": 2761.59,
        "Close": 2761.93,
        "High": 2771.03,
        "Low": 2744.53,
        "Volume": 801954.0
      },
      {
        "Date": "2021-08-09",
        "Open": 2738.98,
        "Close": 2760.04,
        "High": 2766.43,
        "Low": 2728.575,
        "Volume": 618978.0
      },
      {
        "Date": "2021-08-06",
        "Open": 2725.9,
        "Close": 2740.72,
        "High": 2741.6009,
        "Low": 2720.93,
        "Volume": 678251.0
      },
      {
        "Date": "2021-08-05",
        "Open": 2720.57,
        "Close": 2738.8,
        "High": 2739.0,
        "Low": 2712.0,
        "Volume": 593589.0
      },
      {
        "Date": "2021-08-04",
        "Open": 2724.99,
        "Close": 2720.57,
        "High": 2730.76,
        "Low": 2708.3,
        "Volume": 826357.0
      },
      {
        "Date": "2021-08-03",
        "Open": 2720.0,
        "Close": 2725.6,
        "High": 2726.71,
        "Low": 2683.67,
        "Volume": 953200.0
      },
      {
        "Date": "2021-08-02",
        "Open": 2709.69,
        "Close": 2719.79,
        "High": 2720.41,
        "Low": 2693.39,
        "Volume": 1007002.0
      },
      {
        "Date": "2021-07-30",
        "Open": 2710.22,
        "Close": 2704.42,
        "High": 2715.4273,
        "Low": 2696.284,
        "Volume": 1197725.0
      },
      {
        "Date": "2021-07-29",
        "Open": 2727.612,
        "Close": 2730.81,
        "High": 2743.03,
        "Low": 2722.76,
        "Volume": 948565.0
      },
      {
        "Date": "2021-07-28",
        "Open": 2771.24,
        "Close": 2727.63,
        "High": 2793.52,
        "Low": 2727.0,
        "Volume": 2734417.0
      },
      {
        "Date": "2021-07-27",
        "Open": 2800.22,
        "Close": 2735.93,
        "High": 2800.22,
        "Low": 2702.0,
        "Volume": 2108153.0
      },
      {
        "Date": "2021-07-26",
        "Open": 2765.0,
        "Close": 2792.89,
        "High": 2794.26,
        "Low": 2753.0201,
        "Volume": 1152623.0
      },
      {
        "Date": "2021-07-23",
        "Open": 2705.2,
        "Close": 2756.32,
        "High": 2776.17,
        "Low": 2694.01,
        "Volume": 1318887.0
      },
      {
        "Date": "2021-07-22",
        "Open": 2653.0,
        "Close": 2666.57,
        "High": 2670.09,
        "Low": 2648.0,
        "Volume": 680407.0
      },
      {
        "Date": "2021-07-21",
        "Open": 2615.74,
        "Close": 2652.01,
        "High": 2652.345,
        "Low": 2612.03,
        "Volume": 737082.0
      },
      {
        "Date": "2021-07-20",
        "Open": 2600.08,
        "Close": 2622.03,
        "High": 2640.0271,
        "Low": 2583.7675,
        "Volume": 954156.0
      },
      {
        "Date": "2021-07-19",
        "Open": 2623.11,
        "Close": 2585.08,
        "High": 2624.94,
        "Low": 2570.74,
        "Volume": 1285466.0
      },
      {
        "Date": "2021-07-16",
        "Open": 2632.82,
        "Close": 2636.91,
        "High": 2643.66,
        "Low": 2616.43,
        "Volume": 743059.0
      },
      {
        "Date": "2021-07-15",
        "Open": 2650.0,
        "Close": 2625.33,
        "High": 2651.9,
        "Low": 2611.96,
        "Volume": 829316.0
      },
      {
        "Date": "2021-07-14",
        "Open": 2638.03,
        "Close": 2641.65,
        "High": 2659.9199,
        "Low": 2637.96,
        "Volume": 895927.0
      },
      {
        "Date": "2021-07-13",
        "Open": 2617.63,
        "Close": 2619.89,
        "High": 2640.8399,
        "Low": 2612.74,
        "Volume": 830898.0
      },
      {
        "Date": "2021-07-12",
        "Open": 2596.67,
        "Close": 2611.28,
        "High": 2615.4,
        "Low": 2592.0,
        "Volume": 847546.0
      },
      {
        "Date": "2021-07-09",
        "Open": 2578.89,
        "Close": 2591.49,
        "High": 2596.99,
        "Low": 2578.87,
        "Volume": 755466.0
      },
      {
        "Date": "2021-07-08",
        "Open": 2565.0,
        "Close": 2583.54,
        "High": 2600.65,
        "Low": 2560.8,
        "Volume": 988975.0
      },
      {
        "Date": "2021-07-07",
        "Open": 2606.82,
        "Close": 2601.55,
        "High": 2612.7983,
        "Low": 2595.2,
        "Volume": 834186.0
      },
      {
        "Date": "2021-07-06",
        "Open": 2588.99,
        "Close": 2595.42,
        "High": 2597.69,
        "Low": 2568.18,
        "Volume": 1067517.0
      },
      {
        "Date": "2021-07-02",
        "Open": 2536.79,
        "Close": 2574.38,
        "High": 2576.96,
        "Low": 2535.38,
        "Volume": 1058256.0
      },
      {
        "Date": "2021-07-01",
        "Open": 2496.995,
        "Close": 2527.37,
        "High": 2529.25,
        "Low": 2496.995,
        "Volume": 856230.0
      },
      {
        "Date": "2021-06-30",
        "Open": 2513.0713,
        "Close": 2506.32,
        "High": 2516.0,
        "Low": 2495.15,
        "Volume": 1200478.0
      },
      {
        "Date": "2021-06-29",
        "Open": 2535.45,
        "Close": 2520.37,
        "High": 2540.0,
        "Low": 2508.74,
        "Volume": 1047478.0
      },
      {
        "Date": "2021-06-28",
        "Open": 2540.0,
        "Close": 2536.39,
        "High": 2546.74,
        "Low": 2519.4756,
        "Volume": 1405543.0
      },
      {
        "Date": "2021-06-25",
        "Open": 2539.14,
        "Close": 2539.9,
        "High": 2550.1,
        "Low": 2528.88,
        "Volume": 1674297.0
      },
      {
        "Date": "2021-06-24",
        "Open": 2541.07,
        "Close": 2545.64,
        "High": 2550.71,
        "Low": 2539.2,
        "Volume": 946662.0
      },
      {
        "Date": "2021-06-23",
        "Open": 2531.0,
        "Close": 2529.23,
        "High": 2555.92,
        "Low": 2525.04,
        "Volume": 984658.0
      },
      {
        "Date": "2021-06-22",
        "Open": 2529.0,
        "Close": 2539.99,
        "High": 2545.4,
        "Low": 2520.53,
        "Volume": 1049310.0
      },
      {
        "Date": "2021-06-21",
        "Open": 2514.8,
        "Close": 2529.1,
        "High": 2540.7349,
        "Low": 2502.685,
        "Volume": 1312826.0
      },
      {
        "Date": "2021-06-18",
        "Open": 2514.11,
        "Close": 2511.35,
        "High": 2527.78,
        "Low": 2492.06,
        "Volume": 2665310.0
      },
      {
        "Date": "2021-06-17",
        "Open": 2510.46,
        "Close": 2527.42,
        "High": 2543.93,
        "Low": 2510.3,
        "Volume": 1287791.0
      },
      {
        "Date": "2021-06-16",
        "Open": 2524.95,
        "Close": 2513.93,
        "High": 2530.47,
        "Low": 2482.9994,
        "Volume": 1307168.0
      },
      {
        "Date": "2021-06-15",
        "Open": 2530.44,
        "Close": 2520.66,
        "High": 2537.24,
        "Low": 2512.97,
        "Volume": 1109130.0
      },
      {
        "Date": "2021-06-14",
        "Open": 2513.39,
        "Close": 2527.04,
        "High": 2528.23,
        "Low": 2500.94,
        "Volume": 1127522.0
      },
      {
        "Date": "2021-06-11",
        "Open": 2524.92,
        "Close": 2513.93,
        "High": 2526.99,
        "Low": 2498.29,
        "Volume": 1262309.0
      },
      {
        "Date": "2021-06-10",
        "Open": 2494.01,
        "Close": 2521.6,
        "High": 2523.26,
        "Low": 2494.0,
        "Volume": 1561733.0
      },
      {
        "Date": "2021-06-09",
        "Open": 2499.5,
        "Close": 2491.4,
        "High": 2505.0,
        "Low": 2487.33,
        "Volume": 1006337.0
      },
      {
        "Date": "2021-06-08",
        "Open": 2479.9,
        "Close": 2482.85,
        "High": 2494.495,
        "Low": 2468.24,
        "Volume": 1253253.0
      },
      {
        "Date": "2021-06-07",
        "Open": 2451.32,
        "Close": 2466.09,
        "High": 2468.0,
        "Low": 2441.0725,
        "Volume": 1192453.0
      },
      {
        "Date": "2021-06-04",
        "Open": 2422.52,
        "Close": 2451.76,
        "High": 2453.859,
        "Low": 2417.77,
        "Volume": 1297434.0
      },
      {
        "Date": "2021-06-03",
        "Open": 2395.02,
        "Close": 2404.61,
        "High": 2409.745,
        "Low": 2382.83,
        "Volume": 917291.0
      },
      {
        "Date": "2021-06-02",
        "Open": 2435.31,
        "Close": 2421.28,
        "High": 2442.0,
        "Low": 2404.2,
        "Volume": 858105.0
      },
      {
        "Date": "2021-06-01",
        "Open": 2422.0,
        "Close": 2429.81,
        "High": 2437.9709,
        "Low": 2404.88,
        "Volume": 958289.0
      },
      {
        "Date": "2021-05-28",
        "Open": 2421.96,
        "Close": 2411.56,
        "High": 2428.14,
        "Low": 2407.69,
        "Volume": 1205382.0
      },
      {
        "Date": "2021-05-27",
        "Open": 2436.94,
        "Close": 2402.51,
        "High": 2440.0,
        "Low": 2402.0,
        "Volume": 1948113.0
      },
      {
        "Date": "2021-05-26",
        "Open": 2412.835,
        "Close": 2433.53,
        "High": 2442.944,
        "Low": 2412.515,
        "Volume": 1092819.0
      },
      {
        "Date": "2021-05-25",
        "Open": 2420.0,
        "Close": 2409.07,
        "High": 2432.89,
        "Low": 2402.99,
        "Volume": 941928.0
      },
      {
        "Date": "2021-05-24",
        "Open": 2367.0,
        "Close": 2406.67,
        "High": 2418.48,
        "Low": 2360.11,
        "Volume": 1062189.0
      },
      {
        "Date": "2021-05-21",
        "Open": 2365.99,
        "Close": 2345.1,
        "High": 2368.9999,
        "Low": 2342.37,
        "Volume": 1141632.0
      },
      {
        "Date": "2021-05-20",
        "Open": 2328.04,
        "Close": 2356.09,
        "High": 2360.34,
        "Low": 2321.09,
        "Volume": 1191593.0
      },
      {
        "Date": "2021-05-19",
        "Open": 2264.4,
        "Close": 2308.71,
        "High": 2316.76,
        "Low": 2263.52,
        "Volume": 967544.0
      },
      {
        "Date": "2021-05-18",
        "Open": 2336.9056,
        "Close": 2303.43,
        "High": 2343.15,
        "Low": 2303.16,
        "Volume": 865119.0
      },
      {
        "Date": "2021-05-17",
        "Open": 2309.32,
        "Close": 2321.41,
        "High": 2323.34,
        "Low": 2295.0,
        "Volume": 992416.0
      },
      {
        "Date": "2021-05-14",
        "Open": 2291.83,
        "Close": 2316.16,
        "High": 2321.14,
        "Low": 2283.32,
        "Volume": 1331248.0
      },
      {
        "Date": "2021-05-13",
        "Open": 2261.09,
        "Close": 2261.97,
        "High": 2276.6012,
        "Low": 2242.72,
        "Volume": 1333508.0
      },
      {
        "Date": "2021-05-12",
        "Open": 2261.71,
        "Close": 2239.08,
        "High": 2285.37,
        "Low": 2230.05,
        "Volume": 1746664.0
      },
      {
        "Date": "2021-05-11",
        "Open": 2291.86,
        "Close": 2308.76,
        "High": 2322.0,
        "Low": 2283.0,
        "Volume": 1605548.0
      },
      {
        "Date": "2021-05-10",
        "Open": 2374.89,
        "Close": 2341.66,
        "High": 2378.0,
        "Low": 2334.73,
        "Volume": 1300271.0
      },
      {
        "Date": "2021-05-07",
        "Open": 2400.0,
        "Close": 2398.69,
        "High": 2416.41,
        "Low": 2390.0,
        "Volume": 1163892.0
      },
      {
        "Date": "2021-05-06",
        "Open": 2350.64,
        "Close": 2381.35,
        "High": 2382.71,
        "Low": 2342.3382,
        "Volume": 1030859.0
      },
      {
        "Date": "2021-05-05",
        "Open": 2368.42,
        "Close": 2356.74,
        "High": 2382.2,
        "Low": 2351.41,
        "Volume": 1090275.0
      },
      {
        "Date": "2021-05-04",
        "Open": 2369.74,
        "Close": 2354.25,
        "High": 2379.26,
        "Low": 2311.7,
        "Volume": 1756015.0
      },
      {
        "Date": "2021-05-03",
        "Open": 2402.72,
        "Close": 2395.17,
        "High": 2419.7,
        "Low": 2384.5,
        "Volume": 1689389.0
      },
      {
        "Date": "2021-04-30",
        "Open": 2404.49,
        "Close": 2410.12,
        "High": 2427.14,
        "Low": 2402.16,
        "Volume": 1957130.0
      },
      {
        "Date": "2021-04-29",
        "Open": 2410.33,
        "Close": 2429.89,
        "High": 2436.52,
        "Low": 2402.28,
        "Volume": 1977677.0
      },
      {
        "Date": "2021-04-28",
        "Open": 2407.145,
        "Close": 2379.91,
        "High": 2452.378,
        "Low": 2374.85,
        "Volume": 2986439.0
      },
      {
        "Date": "2021-04-27",
        "Open": 2336.0,
        "Close": 2307.12,
        "High": 2337.45,
        "Low": 2304.27,
        "Volume": 1598583.0
      },
      {
        "Date": "2021-04-26",
        "Open": 2319.93,
        "Close": 2326.74,
        "High": 2341.26,
        "Low": 2313.84,
        "Volume": 1041650.0
      },
      {
        "Date": "2021-04-23",
        "Open": 2283.47,
        "Close": 2315.3,
        "High": 2325.82,
        "Low": 2278.21,
        "Volume": 1435162.0
      }
    ]
  },
  {
    "Ticker": "FB",
    "Name": "Facebook, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 377.4,
        "Close": 376.53,
        "High": 378.59,
        "Low": 375.11,
        "Volume": 8711569.0
      },
      {
        "Date": "2021-09-13",
        "Open": 381.68,
        "Close": 376.51,
        "High": 381.75,
        "Low": 374.3451,
        "Volume": 13026275.0
      },
      {
        "Date": "2021-09-10",
        "Open": 381.361,
        "Close": 378.69,
        "High": 383.79,
        "Low": 378.26,
        "Volume": 11549595.0
      },
      {
        "Date": "2021-09-09",
        "Open": 377.64,
        "Close": 378.0,
        "High": 379.83,
        "Low": 376.565,
        "Volume": 9098941.0
      },
      {
        "Date": "2021-09-08",
        "Open": 380.16,
        "Close": 377.57,
        "High": 380.87,
        "Low": 374.79,
        "Volume": 11067166.0
      },
      {
        "Date": "2021-09-07",
        "Open": 375.88,
        "Close": 382.18,
        "High": 382.96,
        "Low": 373.15,
        "Volume": 10798920.0
      },
      {
        "Date": "2021-09-03",
        "Open": 374.75,
        "Close": 376.26,
        "High": 377.16,
        "Low": 373.11,
        "Volume": 7511356.0
      },
      {
        "Date": "2021-09-02",
        "Open": 381.5,
        "Close": 375.28,
        "High": 381.75,
        "Low": 374.06,
        "Volume": 14838274.0
      },
      {
        "Date": "2021-09-01",
        "Open": 379.59,
        "Close": 382.05,
        "High": 384.33,
        "Low": 378.81,
        "Volume": 11567163.0
      },
      {
        "Date": "2021-08-31",
        "Open": 379.95,
        "Close": 379.38,
        "High": 382.759,
        "Low": 378.8,
        "Volume": 12345350.0
      },
      {
        "Date": "2021-08-30",
        "Open": 372.56,
        "Close": 380.66,
        "High": 381.49,
        "Low": 370.52,
        "Volume": 13547261.0
      },
      {
        "Date": "2021-08-27",
        "Open": 365.1,
        "Close": 372.63,
        "High": 373.74,
        "Low": 364.08,
        "Volume": 11219142.0
      },
      {
        "Date": "2021-08-26",
        "Open": 368.375,
        "Close": 364.38,
        "High": 369.44,
        "Low": 364.13,
        "Volume": 7888683.0
      },
      {
        "Date": "2021-08-25",
        "Open": 365.6,
        "Close": 368.39,
        "High": 370.86,
        "Low": 365.4,
        "Volume": 9684519.0
      },
      {
        "Date": "2021-08-24",
        "Open": 363.66,
        "Close": 365.51,
        "High": 367.9559,
        "Low": 361.84,
        "Volume": 9235148.0
      },
      {
        "Date": "2021-08-23",
        "Open": 359.44,
        "Close": 363.35,
        "High": 365.69,
        "Low": 359.1,
        "Volume": 10942007.0
      },
      {
        "Date": "2021-08-20",
        "Open": 354.6,
        "Close": 359.37,
        "High": 359.9898,
        "Low": 353.31,
        "Volume": 8697667.0
      },
      {
        "Date": "2021-08-19",
        "Open": 351.345,
        "Close": 355.12,
        "High": 357.57,
        "Low": 351.0,
        "Volume": 12004535.0
      },
      {
        "Date": "2021-08-18",
        "Open": 356.25,
        "Close": 355.45,
        "High": 359.86,
        "Low": 355.15,
        "Volume": 10042381.0
      },
      {
        "Date": "2021-08-17",
        "Open": 362.98,
        "Close": 358.45,
        "High": 364.67,
        "Low": 355.07,
        "Volume": 12328737.0
      },
      {
        "Date": "2021-08-16",
        "Open": 362.52,
        "Close": 366.56,
        "High": 366.95,
        "Low": 357.38,
        "Volume": 11232269.0
      },
      {
        "Date": "2021-08-13",
        "Open": 362.97,
        "Close": 363.18,
        "High": 364.6607,
        "Low": 361.48,
        "Volume": 7184414.0
      },
      {
        "Date": "2021-08-12",
        "Open": 358.45,
        "Close": 362.65,
        "High": 363.0,
        "Low": 357.11,
        "Volume": 7175206.0
      },
      {
        "Date": "2021-08-11",
        "Open": 362.1,
        "Close": 359.96,
        "High": 362.36,
        "Low": 357.81,
        "Volume": 8400332.0
      },
      {
        "Date": "2021-08-10",
        "Open": 361.825,
        "Close": 361.13,
        "High": 364.1,
        "Low": 359.0435,
        "Volume": 7469878.0
      },
      {
        "Date": "2021-08-09",
        "Open": 363.7623,
        "Close": 361.61,
        "High": 365.775,
        "Low": 360.75,
        "Volume": 7798872.0
      },
      {
        "Date": "2021-08-06",
        "Open": 361.4,
        "Close": 363.51,
        "High": 365.15,
        "Low": 361.395,
        "Volume": 8925017.0
      },
      {
        "Date": "2021-08-05",
        "Open": 359.64,
        "Close": 362.97,
        "High": 363.9,
        "Low": 356.9,
        "Volume": 10247207.0
      },
      {
        "Date": "2021-08-04",
        "Open": 352.42,
        "Close": 358.92,
        "High": 360.48,
        "Low": 351.51,
        "Volume": 14180572.0
      },
      {
        "Date": "2021-08-03",
        "Open": 352.73,
        "Close": 351.24,
        "High": 353.7699,
        "Low": 347.7,
        "Volume": 12406054.0
      },
      {
        "Date": "2021-08-02",
        "Open": 358.1,
        "Close": 351.95,
        "High": 359.4,
        "Low": 350.74,
        "Volume": 13180439.0
      },
      {
        "Date": "2021-07-30",
        "Open": 354.0,
        "Close": 356.3,
        "High": 360.73,
        "Low": 352.94,
        "Volume": 15976179.0
      },
      {
        "Date": "2021-07-29",
        "Open": 361.0,
        "Close": 358.32,
        "High": 365.52,
        "Low": 356.74,
        "Volume": 32210926.0
      },
      {
        "Date": "2021-07-28",
        "Open": 374.56,
        "Close": 373.28,
        "High": 377.5499,
        "Low": 366.93,
        "Volume": 29676910.0
      },
      {
        "Date": "2021-07-27",
        "Open": 371.91,
        "Close": 367.81,
        "High": 373.15,
        "Low": 364.55,
        "Volume": 15705447.0
      },
      {
        "Date": "2021-07-26",
        "Open": 369.58,
        "Close": 372.46,
        "High": 374.44,
        "Low": 368.22,
        "Volume": 14925222.0
      },
      {
        "Date": "2021-07-23",
        "Open": 360.91,
        "Close": 369.79,
        "High": 375.33,
        "Low": 357.19,
        "Volume": 33694328.0
      },
      {
        "Date": "2021-07-22",
        "Open": 346.68,
        "Close": 351.19,
        "High": 351.54,
        "Low": 345.21,
        "Volume": 12385441.0
      },
      {
        "Date": "2021-07-21",
        "Open": 341.5,
        "Close": 346.23,
        "High": 346.52,
        "Low": 341.25,
        "Volume": 9279657.0
      },
      {
        "Date": "2021-07-20",
        "Open": 338.8,
        "Close": 341.66,
        "High": 343.45,
        "Low": 334.5,
        "Volume": 11024277.0
      },
      {
        "Date": "2021-07-19",
        "Open": 337.57,
        "Close": 336.95,
        "High": 339.79,
        "Low": 334.54,
        "Volume": 14372345.0
      },
      {
        "Date": "2021-07-16",
        "Open": 344.91,
        "Close": 341.16,
        "High": 345.9899,
        "Low": 340.14,
        "Volume": 11026093.0
      },
      {
        "Date": "2021-07-15",
        "Open": 349.2348,
        "Close": 344.46,
        "High": 349.2348,
        "Low": 340.22,
        "Volume": 14781594.0
      },
      {
        "Date": "2021-07-14",
        "Open": 354.56,
        "Close": 347.63,
        "High": 355.2,
        "Low": 346.73,
        "Volume": 13894221.0
      },
      {
        "Date": "2021-07-13",
        "Open": 351.5,
        "Close": 352.09,
        "High": 358.49,
        "Low": 348.8,
        "Volume": 11455963.0
      },
      {
        "Date": "2021-07-12",
        "Open": 351.23,
        "Close": 353.16,
        "High": 354.19,
        "Low": 349.64,
        "Volume": 10018624.0
      },
      {
        "Date": "2021-07-09",
        "Open": 345.32,
        "Close": 350.42,
        "High": 350.71,
        "Low": 345.265,
        "Volume": 13018694.0
      },
      {
        "Date": "2021-07-08",
        "Open": 345.73,
        "Close": 345.65,
        "High": 348.33,
        "Low": 342.56,
        "Volume": 14406457.0
      },
      {
        "Date": "2021-07-07",
        "Open": 355.26,
        "Close": 350.49,
        "High": 356.49,
        "Low": 350.0,
        "Volume": 14218866.0
      },
      {
        "Date": "2021-07-06",
        "Open": 356.5,
        "Close": 352.78,
        "High": 358.79,
        "Low": 349.18,
        "Volume": 13488455.0
      },
      {
        "Date": "2021-07-02",
        "Open": 355.1,
        "Close": 354.7,
        "High": 356.44,
        "Low": 352.62,
        "Volume": 11524614.0
      },
      {
        "Date": "2021-07-01",
        "Open": 346.82,
        "Close": 354.39,
        "High": 354.6699,
        "Low": 346.5,
        "Volume": 17137021.0
      },
      {
        "Date": "2021-06-30",
        "Open": 352.165,
        "Close": 347.71,
        "High": 352.92,
        "Low": 347.17,
        "Volume": 15107514.0
      },
      {
        "Date": "2021-06-29",
        "Open": 356.27,
        "Close": 351.89,
        "High": 356.74,
        "Low": 349.05,
        "Volume": 21417305.0
      },
      {
        "Date": "2021-06-28",
        "Open": 342.46,
        "Close": 355.64,
        "High": 358.14,
        "Low": 341.77,
        "Volume": 29156132.0
      },
      {
        "Date": "2021-06-25",
        "Open": 342.59,
        "Close": 341.37,
        "High": 344.12,
        "Low": 339.68,
        "Volume": 14594444.0
      },
      {
        "Date": "2021-06-24",
        "Open": 341.85,
        "Close": 343.18,
        "High": 344.9,
        "Low": 341.79,
        "Volume": 12329096.0
      },
      {
        "Date": "2021-06-23",
        "Open": 339.35,
        "Close": 340.59,
        "High": 343.4199,
        "Low": 338.2,
        "Volume": 14817824.0
      },
      {
        "Date": "2021-06-22",
        "Open": 332.685,
        "Close": 339.03,
        "High": 339.92,
        "Low": 332.6,
        "Volume": 15345299.0
      },
      {
        "Date": "2021-06-21",
        "Open": 331.09,
        "Close": 332.29,
        "High": 332.92,
        "Low": 327.65,
        "Volume": 11337522.0
      },
      {
        "Date": "2021-06-18",
        "Open": 334.53,
        "Close": 329.66,
        "High": 336.15,
        "Low": 329.0,
        "Volume": 23039457.0
      },
      {
        "Date": "2021-06-17",
        "Open": 330.49,
        "Close": 336.51,
        "High": 337.98,
        "Low": 330.15,
        "Volume": 17794080.0
      },
      {
        "Date": "2021-06-16",
        "Open": 336.695,
        "Close": 331.08,
        "High": 337.55,
        "Low": 328.72,
        "Volume": 17031281.0
      },
      {
        "Date": "2021-06-15",
        "Open": 336.99,
        "Close": 336.75,
        "High": 339.92,
        "Low": 335.03,
        "Volume": 15795226.0
      },
      {
        "Date": "2021-06-14",
        "Open": 331.9,
        "Close": 336.77,
        "High": 336.82,
        "Low": 329.81,
        "Volume": 12250799.0
      },
      {
        "Date": "2021-06-11",
        "Open": 332.58,
        "Close": 331.26,
        "High": 332.83,
        "Low": 328.93,
        "Volume": 13587916.0
      },
      {
        "Date": "2021-06-10",
        "Open": 330.785,
        "Close": 332.46,
        "High": 333.94,
        "Low": 328.545,
        "Volume": 13240229.0
      },
      {
        "Date": "2021-06-09",
        "Open": 335.74,
        "Close": 330.25,
        "High": 336.8,
        "Low": 330.0,
        "Volume": 13727946.0
      },
      {
        "Date": "2021-06-08",
        "Open": 336.7,
        "Close": 333.68,
        "High": 338.2999,
        "Low": 332.24,
        "Volume": 14580464.0
      },
      {
        "Date": "2021-06-07",
        "Open": 329.48,
        "Close": 336.58,
        "High": 337.69,
        "Low": 328.93,
        "Volume": 20136707.0
      },
      {
        "Date": "2021-06-04",
        "Open": 325.9,
        "Close": 330.35,
        "High": 332.455,
        "Low": 325.18,
        "Volume": 13289383.0
      },
      {
        "Date": "2021-06-03",
        "Open": 325.78,
        "Close": 326.04,
        "High": 327.375,
        "Low": 323.48,
        "Volume": 12610788.0
      },
      {
        "Date": "2021-06-02",
        "Open": 330.38,
        "Close": 329.15,
        "High": 331.87,
        "Low": 327.1215,
        "Volume": 11654275.0
      },
      {
        "Date": "2021-06-01",
        "Open": 330.15,
        "Close": 329.13,
        "High": 331.42,
        "Low": 326.64,
        "Volume": 11765906.0
      },
      {
        "Date": "2021-05-28",
        "Open": 331.0,
        "Close": 328.73,
        "High": 332.8684,
        "Low": 328.33,
        "Volume": 12037430.0
      },
      {
        "Date": "2021-05-27",
        "Open": 328.0,
        "Close": 332.75,
        "High": 333.78,
        "Low": 326.76,
        "Volume": 20477726.0
      },
      {
        "Date": "2021-05-26",
        "Open": 328.35,
        "Close": 327.66,
        "High": 329.8299,
        "Low": 325.82,
        "Volume": 9686917.0
      },
      {
        "Date": "2021-05-25",
        "Open": 327.08,
        "Close": 327.79,
        "High": 329.18,
        "Low": 324.8,
        "Volume": 16436965.0
      },
      {
        "Date": "2021-05-24",
        "Open": 318.21,
        "Close": 324.63,
        "High": 325.95,
        "Low": 318.03,
        "Volume": 16445356.0
      },
      {
        "Date": "2021-05-21",
        "Open": 319.29,
        "Close": 316.23,
        "High": 319.93,
        "Low": 315.8101,
        "Volume": 13600901.0
      },
      {
        "Date": "2021-05-20",
        "Open": 313.58,
        "Close": 318.61,
        "High": 319.25,
        "Low": 313.16,
        "Volume": 17320241.0
      },
      {
        "Date": "2021-05-19",
        "Open": 304.185,
        "Close": 313.59,
        "High": 314.66,
        "Low": 303.57,
        "Volume": 19106244.0
      },
      {
        "Date": "2021-05-18",
        "Open": 315.59,
        "Close": 309.96,
        "High": 316.5,
        "Low": 309.81,
        "Volume": 14522403.0
      },
      {
        "Date": "2021-05-17",
        "Open": 313.55,
        "Close": 315.46,
        "High": 315.68,
        "Low": 311.58,
        "Volume": 15401343.0
      },
      {
        "Date": "2021-05-14",
        "Open": 309.54,
        "Close": 315.94,
        "High": 316.85,
        "Low": 309.08,
        "Volume": 19245724.0
      },
      {
        "Date": "2021-05-13",
        "Open": 306.0833,
        "Close": 305.26,
        "High": 308.86,
        "Low": 302.7701,
        "Volume": 18079160.0
      },
      {
        "Date": "2021-05-12",
        "Open": 301.13,
        "Close": 302.55,
        "High": 304.96,
        "Low": 298.19,
        "Volume": 24641010.0
      },
      {
        "Date": "2021-05-11",
        "Open": 300.75,
        "Close": 306.53,
        "High": 306.84,
        "Low": 299.69,
        "Volume": 18920086.0
      },
      {
        "Date": "2021-05-10",
        "Open": 314.35,
        "Close": 305.97,
        "High": 314.5786,
        "Low": 304.83,
        "Volume": 24239170.0
      },
      {
        "Date": "2021-05-07",
        "Open": 322.38,
        "Close": 319.08,
        "High": 322.935,
        "Low": 318.75,
        "Volume": 15916743.0
      },
      {
        "Date": "2021-05-06",
        "Open": 314.52,
        "Close": 320.02,
        "High": 320.24,
        "Low": 313.275,
        "Volume": 19012241.0
      },
      {
        "Date": "2021-05-05",
        "Open": 318.19,
        "Close": 315.02,
        "High": 321.06,
        "Low": 314.49,
        "Volume": 15577605.0
      },
      {
        "Date": "2021-05-04",
        "Open": 320.025,
        "Close": 318.36,
        "High": 322.19,
        "Low": 313.12,
        "Volume": 24032557.0
      },
      {
        "Date": "2021-05-03",
        "Open": 326.17,
        "Close": 322.58,
        "High": 328.55,
        "Low": 321.84,
        "Volume": 18719462.0
      },
      {
        "Date": "2021-04-30",
        "Open": 326.1435,
        "Close": 325.08,
        "High": 329.82,
        "Low": 324.5,
        "Volume": 26332423.0
      },
      {
        "Date": "2021-04-29",
        "Open": 330.12,
        "Close": 329.51,
        "High": 331.81,
        "Low": 321.61,
        "Volume": 56526771.0
      },
      {
        "Date": "2021-04-28",
        "Open": 307.36,
        "Close": 307.1,
        "High": 310.92,
        "Low": 305.37,
        "Volume": 33907210.0
      },
      {
        "Date": "2021-04-27",
        "Open": 304.28,
        "Close": 303.57,
        "High": 305.34,
        "Low": 301.11,
        "Volume": 15309256.0
      },
      {
        "Date": "2021-04-26",
        "Open": 303.3396,
        "Close": 303.04,
        "High": 305.8,
        "Low": 301.56,
        "Volume": 16172593.0
      },
      {
        "Date": "2021-04-23",
        "Open": 298.76,
        "Close": 301.13,
        "High": 302.59,
        "Low": 297.15,
        "Volume": 17559498.0
      }
    ]
  },
  {
    "Ticker": "BRK-A",
    "Name": "Berkshire Hathaway, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 422300.115,
        "Close": 416996.01,
        "High": 422500.0,
        "Low": 416050.12,
        "Volume": 1525.0
      },
      {
        "Date": "2021-09-13",
        "Open": 418509.61,
        "Close": 420801.0,
        "High": 422522.5,
        "Low": 417686.62,
        "Volume": 1260.0
      },
      {
        "Date": "2021-09-10",
        "Open": 421027.5,
        "Close": 417954.0,
        "High": 421290.94,
        "Low": 417942.38,
        "Volume": 940.0
      },
      {
        "Date": "2021-09-09",
        "Open": 420270.0,
        "Close": 420285.0,
        "High": 421489.989,
        "Low": 419136.375,
        "Volume": 992.0
      },
      {
        "Date": "2021-09-08",
        "Open": 419732.5,
        "Close": 420718.97,
        "High": 421455.975,
        "Low": 417924.97,
        "Volume": 1080.0
      },
      {
        "Date": "2021-09-07",
        "Open": 424687.5,
        "Close": 419851.0,
        "High": 428102.5,
        "Low": 419500.0,
        "Volume": 1780.0
      },
      {
        "Date": "2021-09-03",
        "Open": 428825.115,
        "Close": 424201.0,
        "High": 428825.115,
        "Low": 424201.0,
        "Volume": 1375.0
      },
      {
        "Date": "2021-09-02",
        "Open": 429605.5,
        "Close": 428640.0,
        "High": 431317.35,
        "Low": 428000.0,
        "Volume": 965.0
      },
      {
        "Date": "2021-09-01",
        "Open": 431180.5,
        "Close": 430000.0,
        "High": 433720.0,
        "Low": 429000.0,
        "Volume": 962.0
      },
      {
        "Date": "2021-08-31",
        "Open": 429405.23,
        "Close": 429900.0,
        "High": 431000.0,
        "Low": 428706.38,
        "Volume": 977.0
      },
      {
        "Date": "2021-08-30",
        "Open": 431060.115,
        "Close": 429720.0,
        "High": 431949.0,
        "Low": 429133.875,
        "Volume": 1043.0
      },
      {
        "Date": "2021-08-27",
        "Open": 429872.845,
        "Close": 430901.0,
        "High": 431500.0,
        "Low": 429332.0,
        "Volume": 735.0
      },
      {
        "Date": "2021-08-26",
        "Open": 433587.615,
        "Close": 429715.0,
        "High": 433707.61,
        "Low": 428957.25,
        "Volume": 905.0
      },
      {
        "Date": "2021-08-25",
        "Open": 431704.995,
        "Close": 432354.0,
        "High": 434422.75,
        "Low": 429585.495,
        "Volume": 827.0
      },
      {
        "Date": "2021-08-24",
        "Open": 430685.505,
        "Close": 430700.0,
        "High": 431800.0,
        "Low": 428000.01,
        "Volume": 884.0
      },
      {
        "Date": "2021-08-23",
        "Open": 432024.61,
        "Close": 425000.0,
        "High": 432527.61,
        "Low": 425000.0,
        "Volume": 999.0
      },
      {
        "Date": "2021-08-20",
        "Open": 429605.11,
        "Close": 430007.07,
        "High": 430543.235,
        "Low": 427862.0,
        "Volume": 849.0
      },
      {
        "Date": "2021-08-19",
        "Open": 428190.115,
        "Close": 428994.01,
        "High": 431975.545,
        "Low": 427590.115,
        "Volume": 1076.0
      },
      {
        "Date": "2021-08-18",
        "Open": 435175.11,
        "Close": 430651.0,
        "High": 436825.0,
        "Low": 430651.0,
        "Volume": 948.0
      },
      {
        "Date": "2021-08-17",
        "Open": 434530.11,
        "Close": 435609.99,
        "High": 437550.81,
        "Low": 433136.06,
        "Volume": 1038.0
      },
      {
        "Date": "2021-08-16",
        "Open": 432442.615,
        "Close": 435370.0,
        "High": 435657.495,
        "Low": 429462.495,
        "Volume": 1265.0
      },
      {
        "Date": "2021-08-13",
        "Open": 437934.61,
        "Close": 433124.01,
        "High": 437934.61,
        "Low": 432057.25,
        "Volume": 1207.0
      },
      {
        "Date": "2021-08-12",
        "Open": 439120.735,
        "Close": 436545.0,
        "High": 439800.0,
        "Low": 434845.89,
        "Volume": 1116.0
      },
      {
        "Date": "2021-08-11",
        "Open": 434655.25,
        "Close": 438160.0,
        "High": 439162.75,
        "Low": 434655.25,
        "Volume": 1284.0
      },
      {
        "Date": "2021-08-10",
        "Open": 432690.11,
        "Close": 434610.0,
        "High": 435000.0,
        "Low": 430470.44,
        "Volume": 1186.0
      },
      {
        "Date": "2021-08-09",
        "Open": 433055.87,
        "Close": 431881.0,
        "High": 434297.505,
        "Low": 430485.79,
        "Volume": 1639.0
      },
      {
        "Date": "2021-08-06",
        "Open": 424425.5,
        "Close": 430160.0,
        "High": 430160.0,
        "Low": 424103.0,
        "Volume": 1256.0
      },
      {
        "Date": "2021-08-05",
        "Open": 421357.61,
        "Close": 421306.0,
        "High": 424000.0,
        "Low": 419000.0,
        "Volume": 1081.0
      },
      {
        "Date": "2021-08-04",
        "Open": 421987.615,
        "Close": 419962.105,
        "High": 422884.405,
        "Low": 419742.5,
        "Volume": 959.0
      },
      {
        "Date": "2021-08-03",
        "Open": 420575.73,
        "Close": 423706.0,
        "High": 425000.0,
        "Low": 416964.875,
        "Volume": 1134.0
      },
      {
        "Date": "2021-08-02",
        "Open": 420985.27,
        "Close": 418694.975,
        "High": 424242.01,
        "Low": 418287.255,
        "Volume": 1239.0
      },
      {
        "Date": "2021-07-30",
        "Open": 421770.0,
        "Close": 418900.0,
        "High": 422914.45,
        "Low": 418104.5,
        "Volume": 888.0
      },
      {
        "Date": "2021-07-29",
        "Open": 419634.5,
        "Close": 420676.0,
        "High": 423208.875,
        "Low": 419634.5,
        "Volume": 1032.0
      },
      {
        "Date": "2021-07-28",
        "Open": 422250.135,
        "Close": 418975.0,
        "High": 423460.95,
        "Low": 418230.0,
        "Volume": 976.0
      },
      {
        "Date": "2021-07-27",
        "Open": 419810.27,
        "Close": 422308.81,
        "High": 423000.0,
        "Low": 417135.47,
        "Volume": 1103.0
      },
      {
        "Date": "2021-07-26",
        "Open": 418380.005,
        "Close": 419500.0,
        "High": 421999.99,
        "Low": 418380.005,
        "Volume": 1110.0
      },
      {
        "Date": "2021-07-23",
        "Open": 418855.505,
        "Close": 419000.0,
        "High": 421412.995,
        "Low": 418220.0,
        "Volume": 844.0
      },
      {
        "Date": "2021-07-22",
        "Open": 419970.505,
        "Close": 417800.01,
        "High": 420248.005,
        "Low": 417650.01,
        "Volume": 945.0
      },
      {
        "Date": "2021-07-21",
        "Open": 418550.41,
        "Close": 420055.0,
        "High": 422687.5,
        "Low": 417000.0,
        "Volume": 980.0
      },
      {
        "Date": "2021-07-20",
        "Open": 410307.5,
        "Close": 416244.0,
        "High": 418481.11,
        "Low": 409983.005,
        "Volume": 1111.0
      },
      {
        "Date": "2021-07-19",
        "Open": 413133.0,
        "Close": 410450.0,
        "High": 414230.0,
        "Low": 407773.225,
        "Volume": 1575.0
      },
      {
        "Date": "2021-07-16",
        "Open": 421981.14,
        "Close": 417601.0,
        "High": 421981.14,
        "Low": 417113.01,
        "Volume": 880.0
      },
      {
        "Date": "2021-07-15",
        "Open": 417335.5,
        "Close": 421350.0,
        "High": 422103.075,
        "Low": 417000.0,
        "Volume": 908.0
      },
      {
        "Date": "2021-07-14",
        "Open": 419805.69,
        "Close": 418500.0,
        "High": 422061.37,
        "Low": 418000.0,
        "Volume": 963.0
      },
      {
        "Date": "2021-07-13",
        "Open": 421010.555,
        "Close": 419820.0,
        "High": 421524.505,
        "Low": 418724.01,
        "Volume": 965.0
      },
      {
        "Date": "2021-07-12",
        "Open": 420710.55,
        "Close": 420937.0,
        "High": 424304.075,
        "Low": 418689.3,
        "Volume": 1418.0
      },
      {
        "Date": "2021-07-09",
        "Open": 414768.055,
        "Close": 422000.0,
        "High": 422300.0,
        "Low": 414462.5,
        "Volume": 1187.0
      },
      {
        "Date": "2021-07-08",
        "Open": 416268.0,
        "Close": 411840.01,
        "High": 417572.495,
        "Low": 411000.0,
        "Volume": 1573.0
      },
      {
        "Date": "2021-07-07",
        "Open": 415580.625,
        "Close": 419401.0,
        "High": 420504.995,
        "Low": 415090.691,
        "Volume": 1135.0
      },
      {
        "Date": "2021-07-06",
        "Open": 419065.505,
        "Close": 416930.0,
        "High": 419065.505,
        "Low": 414000.0,
        "Volume": 1408.0
      },
      {
        "Date": "2021-07-02",
        "Open": 423427.0,
        "Close": 420000.0,
        "High": 423427.0,
        "Low": 419020.02,
        "Volume": 1257.0
      },
      {
        "Date": "2021-07-01",
        "Open": 418708.0,
        "Close": 421005.0,
        "High": 421490.695,
        "Low": 417270.03,
        "Volume": 1005.0
      },
      {
        "Date": "2021-06-30",
        "Open": 415235.505,
        "Close": 418601.0,
        "High": 419265.205,
        "Low": 415100.01,
        "Volume": 1024.0
      },
      {
        "Date": "2021-06-29",
        "Open": 417100.275,
        "Close": 417000.0,
        "High": 418868.005,
        "Low": 414945.0,
        "Volume": 1213.0
      },
      {
        "Date": "2021-06-28",
        "Open": 420420.5,
        "Close": 416304.01,
        "High": 420965.0,
        "Low": 415200.01,
        "Volume": 1632.0
      },
      {
        "Date": "2021-06-25",
        "Open": 417415.505,
        "Close": 419134.0,
        "High": 420389.45,
        "Low": 414966.694,
        "Volume": 1038.0
      },
      {
        "Date": "2021-06-24",
        "Open": 414780.515,
        "Close": 415000.0,
        "High": 416863.99,
        "Low": 413187.12,
        "Volume": 1217.0
      },
      {
        "Date": "2021-06-23",
        "Open": 416750.0,
        "Close": 413890.0,
        "High": 417000.0,
        "Low": 413485.0,
        "Volume": 1473.0
      },
      {
        "Date": "2021-06-22",
        "Open": 418010.27,
        "Close": 418875.0,
        "High": 418875.0,
        "Low": 415126.0,
        "Volume": 1323.0
      },
      {
        "Date": "2021-06-21",
        "Open": 414842.5,
        "Close": 417780.0,
        "High": 419177.205,
        "Low": 414044.01,
        "Volume": 1396.0
      },
      {
        "Date": "2021-06-18",
        "Open": 415847.0,
        "Close": 412729.0,
        "High": 416335.0,
        "Low": 409701.02,
        "Volume": 1903.0
      },
      {
        "Date": "2021-06-17",
        "Open": 426945.505,
        "Close": 420359.0,
        "High": 427230.505,
        "Low": 417025.0,
        "Volume": 1778.0
      },
      {
        "Date": "2021-06-16",
        "Open": 425495.31,
        "Close": 425645.01,
        "High": 427584.0,
        "Low": 422457.125,
        "Volume": 1368.0
      },
      {
        "Date": "2021-06-15",
        "Open": 427440.0,
        "Close": 426045.0,
        "High": 427851.995,
        "Low": 424613.81,
        "Volume": 1196.0
      },
      {
        "Date": "2021-06-14",
        "Open": 430407.205,
        "Close": 425880.0,
        "High": 430407.205,
        "Low": 423241.995,
        "Volume": 2085.0
      },
      {
        "Date": "2021-06-11",
        "Open": 428557.81,
        "Close": 430282.0,
        "High": 431351.13,
        "Low": 428000.0,
        "Volume": 1205.0
      },
      {
        "Date": "2021-06-10",
        "Open": 435120.0,
        "Close": 427156.01,
        "High": 436618.23,
        "Low": 427156.01,
        "Volume": 1353.0
      },
      {
        "Date": "2021-06-09",
        "Open": 434718.05,
        "Close": 433125.0,
        "High": 435750.0,
        "Low": 431309.87,
        "Volume": 1320.0
      },
      {
        "Date": "2021-06-08",
        "Open": 435392.55,
        "Close": 434510.0,
        "High": 435457.5,
        "Low": 429260.0,
        "Volume": 1462.0
      },
      {
        "Date": "2021-06-07",
        "Open": 440598.055,
        "Close": 434611.0,
        "High": 440598.055,
        "Low": 433962.125,
        "Volume": 1806.0
      },
      {
        "Date": "2021-06-04",
        "Open": 441063.0,
        "Close": 439016.01,
        "High": 441063.0,
        "Low": 437769.01,
        "Volume": 1382.0
      },
      {
        "Date": "2021-06-03",
        "Open": 433050.05,
        "Close": 438745.0,
        "High": 440157.5,
        "Low": 433050.05,
        "Volume": 2042.0
      },
      {
        "Date": "2021-06-02",
        "Open": 437555.505,
        "Close": 435638.58,
        "High": 437950.0,
        "Low": 434647.42,
        "Volume": 1883.0
      },
      {
        "Date": "2021-06-01",
        "Open": 438717.555,
        "Close": 435303.81,
        "High": 439100.0,
        "Low": 434254.505,
        "Volume": 1719.0
      },
      {
        "Date": "2021-05-28",
        "Open": 435623.0,
        "Close": 435999.99,
        "High": 436429.9,
        "Low": 433636.505,
        "Volume": 1337.0
      },
      {
        "Date": "2021-05-27",
        "Open": 433249.81,
        "Close": 435420.0,
        "High": 436000.0,
        "Low": 431174.865,
        "Volume": 1510.0
      },
      {
        "Date": "2021-05-26",
        "Open": 434365.505,
        "Close": 432800.0,
        "High": 434365.505,
        "Low": 429764.52,
        "Volume": 1461.0
      },
      {
        "Date": "2021-05-25",
        "Open": 437298.0,
        "Close": 432274.0,
        "High": 438445.01,
        "Low": 431784.495,
        "Volume": 1363.0
      },
      {
        "Date": "2021-05-24",
        "Open": 435273.055,
        "Close": 435431.0,
        "High": 437000.805,
        "Low": 433287.005,
        "Volume": 1342.0
      },
      {
        "Date": "2021-05-21",
        "Open": 431655.55,
        "Close": 432469.04,
        "High": 435200.0,
        "Low": 431000.0,
        "Volume": 1314.0
      },
      {
        "Date": "2021-05-20",
        "Open": 432773.05,
        "Close": 431421.7,
        "High": 435000.0,
        "Low": 429879.505,
        "Volume": 1613.0
      },
      {
        "Date": "2021-05-19",
        "Open": 426930.555,
        "Close": 430720.0,
        "High": 430720.0,
        "Low": 424575.0,
        "Volume": 1708.0
      },
      {
        "Date": "2021-05-18",
        "Open": 435440.005,
        "Close": 431766.995,
        "High": 435960.0,
        "Low": 431766.995,
        "Volume": 1269.0
      },
      {
        "Date": "2021-05-17",
        "Open": 435914.81,
        "Close": 434324.01,
        "High": 436131.005,
        "Low": 432747.0,
        "Volume": 1675.0
      },
      {
        "Date": "2021-05-14",
        "Open": 433995.5,
        "Close": 437259.98,
        "High": 437413.01,
        "Low": 433995.5,
        "Volume": 2091.0
      },
      {
        "Date": "2021-05-13",
        "Open": 425535.505,
        "Close": 430640.0,
        "High": 433540.989,
        "Low": 424100.0,
        "Volume": 2395.0
      },
      {
        "Date": "2021-05-12",
        "Open": 428607.005,
        "Close": 425308.0,
        "High": 431200.0,
        "Low": 423076.94,
        "Volume": 1780.0
      },
      {
        "Date": "2021-05-11",
        "Open": 435580.505,
        "Close": 430258.0,
        "High": 436870.52,
        "Low": 427912.5,
        "Volume": 2452.0
      },
      {
        "Date": "2021-05-10",
        "Open": 439132.0,
        "Close": 439460.0,
        "High": 443275.02,
        "Low": 439132.0,
        "Volume": 3188.0
      },
      {
        "Date": "2021-05-07",
        "Open": 436188.0,
        "Close": 437131.0,
        "High": 445000.0,
        "Low": 432826.5,
        "Volume": 2678.0
      },
      {
        "Date": "2021-05-06",
        "Open": 426700.0,
        "Close": 435120.0,
        "High": 435744.0,
        "Low": 426700.0,
        "Volume": 3213.0
      },
      {
        "Date": "2021-05-05",
        "Open": 425220.435,
        "Close": 424840.0,
        "High": 426302.625,
        "Low": 424333.875,
        "Volume": 1731.0
      },
      {
        "Date": "2021-05-04",
        "Open": 419095.005,
        "Close": 421420.0,
        "High": 421850.0,
        "Low": 410850.0,
        "Volume": 2627.0
      },
      {
        "Date": "2021-05-03",
        "Open": 418961.975,
        "Close": 420000.0,
        "High": 422647.75,
        "Low": 417272.015,
        "Volume": 3087.0
      },
      {
        "Date": "2021-04-30",
        "Open": 415437.505,
        "Close": 412500.0,
        "High": 417143.63,
        "Low": 412000.0,
        "Volume": 2100.0
      },
      {
        "Date": "2021-04-29",
        "Open": 412758.145,
        "Close": 417905.0,
        "High": 417905.0,
        "Low": 412000.0,
        "Volume": 2005.0
      },
      {
        "Date": "2021-04-28",
        "Open": 410513.895,
        "Close": 410988.0,
        "High": 411811.39,
        "Low": 409354.505,
        "Volume": 1588.0
      },
      {
        "Date": "2021-04-27",
        "Open": 408143.535,
        "Close": 411400.0,
        "High": 412228.99,
        "Low": 406481.995,
        "Volume": 1541.0
      },
      {
        "Date": "2021-04-26",
        "Open": 410493.01,
        "Close": 407526.995,
        "High": 412473.505,
        "Low": 407250.0,
        "Volume": 1867.0
      },
      {
        "Date": "2021-04-23",
        "Open": 407088.005,
        "Close": 408840.0,
        "High": 410737.995,
        "Low": 406610.97,
        "Volume": 1691.0
      }
    ]
  },
  {
    "Ticker": "V",
    "Name": "Visa, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 225.0,
        "Close": 223.03,
        "High": 225.81,
        "Low": 222.279,
        "Volume": 6575715.0
      },
      {
        "Date": "2021-09-13",
        "Open": 225.53,
        "Close": 224.63,
        "High": 227.2,
        "Low": 223.411,
        "Volume": 6808082.0
      },
      {
        "Date": "2021-09-10",
        "Open": 229.85,
        "Close": 224.91,
        "High": 230.04,
        "Low": 224.82,
        "Volume": 6715397.0
      },
      {
        "Date": "2021-09-09",
        "Open": 229.31,
        "Close": 227.49,
        "High": 230.0,
        "Low": 227.1,
        "Volume": 5853038.0
      },
      {
        "Date": "2021-09-08",
        "Open": 227.38,
        "Close": 229.09,
        "High": 230.2225,
        "Low": 227.04,
        "Volume": 10652636.0
      },
      {
        "Date": "2021-09-07",
        "Open": 226.74,
        "Close": 226.27,
        "High": 228.0,
        "Low": 225.86,
        "Volume": 9667640.0
      },
      {
        "Date": "2021-09-03",
        "Open": 224.0,
        "Close": 225.11,
        "High": 227.3,
        "Low": 223.3501,
        "Volume": 11534322.0
      },
      {
        "Date": "2021-09-02",
        "Open": 230.43,
        "Close": 224.18,
        "High": 230.55,
        "Low": 221.96,
        "Volume": 19717015.0
      },
      {
        "Date": "2021-09-01",
        "Open": 229.1,
        "Close": 230.12,
        "High": 230.78,
        "Low": 228.77,
        "Volume": 8177611.0
      },
      {
        "Date": "2021-08-31",
        "Open": 230.91,
        "Close": 229.1,
        "High": 231.84,
        "Low": 228.66,
        "Volume": 9405086.0
      },
      {
        "Date": "2021-08-30",
        "Open": 232.69,
        "Close": 231.23,
        "High": 233.67,
        "Low": 229.92,
        "Volume": 6448011.0
      },
      {
        "Date": "2021-08-27",
        "Open": 231.02,
        "Close": 232.69,
        "High": 233.0525,
        "Low": 230.23,
        "Volume": 6368977.0
      },
      {
        "Date": "2021-08-26",
        "Open": 232.13,
        "Close": 230.52,
        "High": 232.63,
        "Low": 230.15,
        "Volume": 5889143.0
      },
      {
        "Date": "2021-08-25",
        "Open": 235.0,
        "Close": 232.59,
        "High": 235.0,
        "Low": 232.0805,
        "Volume": 5277076.0
      },
      {
        "Date": "2021-08-24",
        "Open": 235.04,
        "Close": 234.24,
        "High": 236.19,
        "Low": 233.95,
        "Volume": 5081770.0
      },
      {
        "Date": "2021-08-23",
        "Open": 232.7,
        "Close": 234.14,
        "High": 234.65,
        "Low": 232.0,
        "Volume": 6342020.0
      },
      {
        "Date": "2021-08-20",
        "Open": 231.87,
        "Close": 231.36,
        "High": 232.16,
        "Low": 230.3,
        "Volume": 5522544.0
      },
      {
        "Date": "2021-08-19",
        "Open": 229.04,
        "Close": 231.57,
        "High": 232.43,
        "Low": 228.9,
        "Volume": 5761294.0
      },
      {
        "Date": "2021-08-18",
        "Open": 233.92,
        "Close": 231.63,
        "High": 234.35,
        "Low": 231.47,
        "Volume": 4996523.0
      },
      {
        "Date": "2021-08-17",
        "Open": 235.0,
        "Close": 234.53,
        "High": 235.665,
        "Low": 233.22,
        "Volume": 6850522.0
      },
      {
        "Date": "2021-08-16",
        "Open": 232.21,
        "Close": 235.36,
        "High": 235.48,
        "Low": 230.2,
        "Volume": 7576703.0
      },
      {
        "Date": "2021-08-13",
        "Open": 232.0,
        "Close": 232.65,
        "High": 233.27,
        "Low": 231.4,
        "Volume": 5439456.0
      },
      {
        "Date": "2021-08-12",
        "Open": 233.89,
        "Close": 231.79,
        "High": 234.11,
        "Low": 231.02,
        "Volume": 9868851.0
      },
      {
        "Date": "2021-08-11",
        "Open": 238.08,
        "Close": 235.06,
        "High": 238.36,
        "Low": 234.58,
        "Volume": 7375688.0
      },
      {
        "Date": "2021-08-10",
        "Open": 240.51,
        "Close": 238.07,
        "High": 241.34,
        "Low": 235.56,
        "Volume": 7186021.0
      },
      {
        "Date": "2021-08-09",
        "Open": 241.75,
        "Close": 240.0,
        "High": 242.18,
        "Low": 238.05,
        "Volume": 5226949.0
      },
      {
        "Date": "2021-08-06",
        "Open": 240.0,
        "Close": 241.4,
        "High": 242.6,
        "Low": 239.86,
        "Volume": 4509702.0
      },
      {
        "Date": "2021-08-05",
        "Open": 236.61,
        "Close": 240.21,
        "High": 240.25,
        "Low": 236.43,
        "Volume": 5337491.0
      },
      {
        "Date": "2021-08-04",
        "Open": 237.0,
        "Close": 236.67,
        "High": 237.55,
        "Low": 235.05,
        "Volume": 8171754.0
      },
      {
        "Date": "2021-08-03",
        "Open": 240.63,
        "Close": 237.09,
        "High": 241.39,
        "Low": 234.03,
        "Volume": 9838976.0
      },
      {
        "Date": "2021-08-02",
        "Open": 246.24,
        "Close": 239.78,
        "High": 247.83,
        "Low": 238.37,
        "Volume": 9989546.0
      },
      {
        "Date": "2021-07-30",
        "Open": 247.21,
        "Close": 246.39,
        "High": 248.46,
        "Low": 246.0,
        "Volume": 5804738.0
      },
      {
        "Date": "2021-07-29",
        "Open": 248.11,
        "Close": 247.92,
        "High": 250.38,
        "Low": 247.095,
        "Volume": 7477018.0
      },
      {
        "Date": "2021-07-28",
        "Open": 250.05,
        "Close": 246.94,
        "High": 251.5,
        "Low": 245.91,
        "Volume": 9036543.0
      },
      {
        "Date": "2021-07-27",
        "Open": 249.19,
        "Close": 250.93,
        "High": 252.67,
        "Low": 248.22,
        "Volume": 7038317.0
      },
      {
        "Date": "2021-07-26",
        "Open": 249.21,
        "Close": 250.25,
        "High": 250.36,
        "Low": 247.7,
        "Volume": 4878988.0
      },
      {
        "Date": "2021-07-23",
        "Open": 246.76,
        "Close": 249.02,
        "High": 250.01,
        "Low": 246.76,
        "Volume": 6766007.0
      },
      {
        "Date": "2021-07-22",
        "Open": 243.78,
        "Close": 244.14,
        "High": 245.3489,
        "Low": 243.15,
        "Volume": 10293570.0
      },
      {
        "Date": "2021-07-21",
        "Open": 243.29,
        "Close": 243.66,
        "High": 246.9,
        "Low": 242.3,
        "Volume": 11241420.0
      },
      {
        "Date": "2021-07-20",
        "Open": 240.64,
        "Close": 242.7,
        "High": 244.21,
        "Low": 239.51,
        "Volume": 7072288.0
      },
      {
        "Date": "2021-07-19",
        "Open": 243.99,
        "Close": 240.41,
        "High": 244.45,
        "Low": 238.9,
        "Volume": 11474571.0
      },
      {
        "Date": "2021-07-16",
        "Open": 249.99,
        "Close": 248.12,
        "High": 250.46,
        "Low": 247.52,
        "Volume": 8674464.0
      },
      {
        "Date": "2021-07-15",
        "Open": 245.31,
        "Close": 248.55,
        "High": 248.8,
        "Low": 245.31,
        "Volume": 10135108.0
      },
      {
        "Date": "2021-07-14",
        "Open": 243.22,
        "Close": 245.99,
        "High": 246.81,
        "Low": 242.82,
        "Volume": 8693381.0
      },
      {
        "Date": "2021-07-13",
        "Open": 238.25,
        "Close": 242.35,
        "High": 242.48,
        "Low": 238.25,
        "Volume": 8079187.0
      },
      {
        "Date": "2021-07-12",
        "Open": 237.58,
        "Close": 237.87,
        "High": 238.505,
        "Low": 237.27,
        "Volume": 7010658.0
      },
      {
        "Date": "2021-07-09",
        "Open": 238.76,
        "Close": 238.47,
        "High": 239.45,
        "Low": 237.421,
        "Volume": 5616130.0
      },
      {
        "Date": "2021-07-08",
        "Open": 236.97,
        "Close": 236.61,
        "High": 237.065,
        "Low": 234.55,
        "Volume": 6388031.0
      },
      {
        "Date": "2021-07-07",
        "Open": 240.26,
        "Close": 240.0,
        "High": 241.04,
        "Low": 238.3,
        "Volume": 4366112.0
      },
      {
        "Date": "2021-07-06",
        "Open": 239.5,
        "Close": 239.6,
        "High": 240.61,
        "Low": 237.21,
        "Volume": 8048717.0
      },
      {
        "Date": "2021-07-02",
        "Open": 235.83,
        "Close": 238.63,
        "High": 238.78,
        "Low": 235.82,
        "Volume": 4384578.0
      },
      {
        "Date": "2021-07-01",
        "Open": 234.2,
        "Close": 235.15,
        "High": 236.25,
        "Low": 234.0499,
        "Volume": 5329571.0
      },
      {
        "Date": "2021-06-30",
        "Open": 235.11,
        "Close": 233.82,
        "High": 236.4,
        "Low": 233.82,
        "Volume": 7797146.0
      },
      {
        "Date": "2021-06-29",
        "Open": 234.57,
        "Close": 235.95,
        "High": 236.52,
        "Low": 234.15,
        "Volume": 11897827.0
      },
      {
        "Date": "2021-06-28",
        "Open": 238.0,
        "Close": 234.09,
        "High": 238.37,
        "Low": 231.86,
        "Volume": 9301681.0
      },
      {
        "Date": "2021-06-25",
        "Open": 236.4,
        "Close": 237.32,
        "High": 238.48,
        "Low": 236.32,
        "Volume": 7825157.0
      },
      {
        "Date": "2021-06-24",
        "Open": 237.0,
        "Close": 236.24,
        "High": 238.25,
        "Low": 235.41,
        "Volume": 4611523.0
      },
      {
        "Date": "2021-06-23",
        "Open": 235.45,
        "Close": 234.68,
        "High": 235.92,
        "Low": 233.94,
        "Volume": 6814700.0
      },
      {
        "Date": "2021-06-22",
        "Open": 234.3,
        "Close": 235.93,
        "High": 236.09,
        "Low": 233.24,
        "Volume": 8858423.0
      },
      {
        "Date": "2021-06-21",
        "Open": 231.45,
        "Close": 234.32,
        "High": 235.01,
        "Low": 230.4,
        "Volume": 7298414.0
      },
      {
        "Date": "2021-06-18",
        "Open": 230.45,
        "Close": 230.41,
        "High": 232.18,
        "Low": 229.2209,
        "Volume": 8839965.0
      },
      {
        "Date": "2021-06-17",
        "Open": 229.21,
        "Close": 232.15,
        "High": 233.34,
        "Low": 229.21,
        "Volume": 6876723.0
      },
      {
        "Date": "2021-06-16",
        "Open": 233.62,
        "Close": 229.6,
        "High": 234.18,
        "Low": 228.0,
        "Volume": 8887027.0
      },
      {
        "Date": "2021-06-15",
        "Open": 234.44,
        "Close": 232.98,
        "High": 234.8,
        "Low": 232.62,
        "Volume": 7093998.0
      },
      {
        "Date": "2021-06-14",
        "Open": 234.7,
        "Close": 234.08,
        "High": 235.22,
        "Low": 231.5709,
        "Volume": 5805768.0
      },
      {
        "Date": "2021-06-11",
        "Open": 234.39,
        "Close": 234.96,
        "High": 235.44,
        "Low": 233.7079,
        "Volume": 5378341.0
      },
      {
        "Date": "2021-06-10",
        "Open": 233.1,
        "Close": 233.95,
        "High": 234.26,
        "Low": 232.1306,
        "Volume": 4452453.0
      },
      {
        "Date": "2021-06-09",
        "Open": 232.5,
        "Close": 232.31,
        "High": 234.85,
        "Low": 232.12,
        "Volume": 4658980.0
      },
      {
        "Date": "2021-06-08",
        "Open": 232.15,
        "Close": 232.05,
        "High": 232.85,
        "Low": 230.16,
        "Volume": 4170603.0
      },
      {
        "Date": "2021-06-07",
        "Open": 232.85,
        "Close": 231.32,
        "High": 234.68,
        "Low": 230.08,
        "Volume": 5421294.0
      },
      {
        "Date": "2021-06-04",
        "Open": 229.35,
        "Close": 230.14,
        "High": 230.7,
        "Low": 228.73,
        "Volume": 5085741.0
      },
      {
        "Date": "2021-06-03",
        "Open": 229.0,
        "Close": 228.11,
        "High": 230.39,
        "Low": 227.77,
        "Volume": 6382407.0
      },
      {
        "Date": "2021-06-02",
        "Open": 229.22,
        "Close": 229.66,
        "High": 233.11,
        "Low": 228.78,
        "Volume": 9081362.0
      },
      {
        "Date": "2021-06-01",
        "Open": 229.44,
        "Close": 226.63,
        "High": 230.08,
        "Low": 226.28,
        "Volume": 5091507.0
      },
      {
        "Date": "2021-05-28",
        "Open": 227.59,
        "Close": 227.3,
        "High": 229.43,
        "Low": 227.148,
        "Volume": 5782053.0
      },
      {
        "Date": "2021-05-27",
        "Open": 227.76,
        "Close": 226.86,
        "High": 228.42,
        "Low": 226.37,
        "Volume": 5969553.0
      },
      {
        "Date": "2021-05-26",
        "Open": 228.05,
        "Close": 227.07,
        "High": 229.35,
        "Low": 226.38,
        "Volume": 4295635.0
      },
      {
        "Date": "2021-05-25",
        "Open": 229.9,
        "Close": 229.02,
        "High": 230.19,
        "Low": 228.42,
        "Volume": 4689089.0
      },
      {
        "Date": "2021-05-24",
        "Open": 227.95,
        "Close": 229.32,
        "High": 230.11,
        "Low": 227.63,
        "Volume": 4040078.0
      },
      {
        "Date": "2021-05-21",
        "Open": 226.88,
        "Close": 226.77,
        "High": 229.31,
        "Low": 226.5518,
        "Volume": 5603876.0
      },
      {
        "Date": "2021-05-20",
        "Open": 225.44,
        "Close": 226.44,
        "High": 227.6,
        "Low": 225.24,
        "Volume": 7478621.0
      },
      {
        "Date": "2021-05-19",
        "Open": 222.76,
        "Close": 224.59,
        "High": 224.85,
        "Low": 221.7941,
        "Volume": 9311863.0
      },
      {
        "Date": "2021-05-18",
        "Open": 228.39,
        "Close": 225.57,
        "High": 229.1799,
        "Low": 225.43,
        "Volume": 6900034.0
      },
      {
        "Date": "2021-05-17",
        "Open": 226.18,
        "Close": 226.44,
        "High": 227.16,
        "Low": 225.315,
        "Volume": 5534164.0
      },
      {
        "Date": "2021-05-14",
        "Open": 225.82,
        "Close": 226.94,
        "High": 227.51,
        "Low": 224.92,
        "Volume": 4777231.0
      },
      {
        "Date": "2021-05-13",
        "Open": 221.51,
        "Close": 223.74,
        "High": 224.9,
        "Low": 220.89,
        "Volume": 6650401.0
      },
      {
        "Date": "2021-05-12",
        "Open": 223.63,
        "Close": 220.63,
        "High": 225.0,
        "Low": 220.31,
        "Volume": 7721250.0
      },
      {
        "Date": "2021-05-11",
        "Open": 223.74,
        "Close": 225.48,
        "High": 226.42,
        "Low": 222.0353,
        "Volume": 7633289.0
      },
      {
        "Date": "2021-05-10",
        "Open": 231.6,
        "Close": 225.97,
        "High": 232.0,
        "Low": 225.16,
        "Volume": 9627426.0
      },
      {
        "Date": "2021-05-07",
        "Open": 232.34,
        "Close": 232.12,
        "High": 233.22,
        "Low": 230.705,
        "Volume": 4529048.0
      },
      {
        "Date": "2021-05-06",
        "Open": 229.63,
        "Close": 231.32,
        "High": 231.58,
        "Low": 228.66,
        "Volume": 6124286.0
      },
      {
        "Date": "2021-05-05",
        "Open": 233.85,
        "Close": 229.21,
        "High": 233.85,
        "Low": 228.66,
        "Volume": 6523200.0
      },
      {
        "Date": "2021-05-04",
        "Open": 231.6,
        "Close": 232.03,
        "High": 232.3926,
        "Low": 230.23,
        "Volume": 5884506.0
      },
      {
        "Date": "2021-05-03",
        "Open": 234.05,
        "Close": 232.61,
        "High": 235.74,
        "Low": 231.385,
        "Volume": 8174440.0
      },
      {
        "Date": "2021-04-30",
        "Open": 235.32,
        "Close": 233.56,
        "High": 235.93,
        "Low": 232.29,
        "Volume": 10260248.0
      },
      {
        "Date": "2021-04-29",
        "Open": 235.23,
        "Close": 236.86,
        "High": 237.5,
        "Low": 233.15,
        "Volume": 7411371.0
      },
      {
        "Date": "2021-04-28",
        "Open": 230.95,
        "Close": 233.45,
        "High": 236.27,
        "Low": 230.6748,
        "Volume": 10111448.0
      },
      {
        "Date": "2021-04-27",
        "Open": 231.03,
        "Close": 229.91,
        "High": 231.16,
        "Low": 228.985,
        "Volume": 6642114.0
      },
      {
        "Date": "2021-04-26",
        "Open": 230.77,
        "Close": 230.34,
        "High": 232.95,
        "Low": 229.52,
        "Volume": 5650039.0
      },
      {
        "Date": "2021-04-23",
        "Open": 228.61,
        "Close": 230.0,
        "High": 231.82,
        "Low": 227.71,
        "Volume": 5345445.0
      }
    ]
  },
  {
    "Ticker": "JPM",
    "Name": "JPMorgan Chase & Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 160.45,
        "Close": 157.07,
        "High": 161.34,
        "Low": 156.26,
        "Volume": 11685606.0
      },
      {
        "Date": "2021-09-13",
        "Open": 158.53,
        "Close": 159.86,
        "High": 160.05,
        "Low": 158.07,
        "Volume": 10052807.0
      },
      {
        "Date": "2021-09-10",
        "Open": 160.56,
        "Close": 157.36,
        "High": 160.7193,
        "Low": 157.22,
        "Volume": 8311551.0
      },
      {
        "Date": "2021-09-09",
        "Open": 158.27,
        "Close": 159.19,
        "High": 160.8325,
        "Low": 158.08,
        "Volume": 7904256.0
      },
      {
        "Date": "2021-09-08",
        "Open": 158.89,
        "Close": 158.5,
        "High": 159.58,
        "Low": 158.04,
        "Volume": 7852678.0
      },
      {
        "Date": "2021-09-07",
        "Open": 159.99,
        "Close": 159.21,
        "High": 161.3814,
        "Low": 158.96,
        "Volume": 9290968.0
      },
      {
        "Date": "2021-09-03",
        "Open": 160.39,
        "Close": 159.49,
        "High": 160.89,
        "Low": 159.145,
        "Volume": 7961223.0
      },
      {
        "Date": "2021-09-02",
        "Open": 160.02,
        "Close": 160.46,
        "High": 161.61,
        "Low": 159.43,
        "Volume": 8815634.0
      },
      {
        "Date": "2021-09-01",
        "Open": 160.22,
        "Close": 159.72,
        "High": 160.76,
        "Low": 158.97,
        "Volume": 8729920.0
      },
      {
        "Date": "2021-08-31",
        "Open": 160.44,
        "Close": 159.95,
        "High": 161.37,
        "Low": 159.35,
        "Volume": 12340838.0
      },
      {
        "Date": "2021-08-30",
        "Open": 163.21,
        "Close": 160.44,
        "High": 163.49,
        "Low": 159.8801,
        "Volume": 7937561.0
      },
      {
        "Date": "2021-08-27",
        "Open": 161.75,
        "Close": 163.05,
        "High": 163.16,
        "Low": 161.26,
        "Volume": 8780185.0
      },
      {
        "Date": "2021-08-26",
        "Open": 162.26,
        "Close": 161.75,
        "High": 163.83,
        "Low": 161.15,
        "Volume": 11027451.0
      },
      {
        "Date": "2021-08-25",
        "Open": 158.51,
        "Close": 160.92,
        "High": 161.78,
        "Low": 157.8,
        "Volume": 11335040.0
      },
      {
        "Date": "2021-08-24",
        "Open": 157.0,
        "Close": 157.67,
        "High": 158.55,
        "Low": 156.87,
        "Volume": 7670925.0
      },
      {
        "Date": "2021-08-23",
        "Open": 155.33,
        "Close": 156.7,
        "High": 157.09,
        "Low": 155.24,
        "Volume": 7934587.0
      },
      {
        "Date": "2021-08-20",
        "Open": 154.35,
        "Close": 154.72,
        "High": 154.9,
        "Low": 153.16,
        "Volume": 6974102.0
      },
      {
        "Date": "2021-08-19",
        "Open": 153.16,
        "Close": 154.28,
        "High": 155.56,
        "Low": 153.01,
        "Volume": 9517737.0
      },
      {
        "Date": "2021-08-18",
        "Open": 156.31,
        "Close": 155.58,
        "High": 158.01,
        "Low": 155.34,
        "Volume": 8065493.0
      },
      {
        "Date": "2021-08-17",
        "Open": 157.57,
        "Close": 157.01,
        "High": 158.86,
        "Low": 155.27,
        "Volume": 9347213.0
      },
      {
        "Date": "2021-08-16",
        "Open": 158.94,
        "Close": 158.93,
        "High": 159.03,
        "Low": 156.78,
        "Volume": 8759767.0
      },
      {
        "Date": "2021-08-13",
        "Open": 161.79,
        "Close": 159.98,
        "High": 162.16,
        "Low": 159.57,
        "Volume": 8953523.0
      },
      {
        "Date": "2021-08-12",
        "Open": 161.88,
        "Close": 161.79,
        "High": 162.37,
        "Low": 160.5539,
        "Volume": 8849610.0
      },
      {
        "Date": "2021-08-11",
        "Open": 160.0,
        "Close": 161.16,
        "High": 161.5,
        "Low": 159.08,
        "Volume": 9156458.0
      },
      {
        "Date": "2021-08-10",
        "Open": 156.74,
        "Close": 159.26,
        "High": 159.975,
        "Low": 156.31,
        "Volume": 8666998.0
      },
      {
        "Date": "2021-08-09",
        "Open": 157.52,
        "Close": 157.33,
        "High": 158.55,
        "Low": 155.9,
        "Volume": 9516867.0
      },
      {
        "Date": "2021-08-06",
        "Open": 155.19,
        "Close": 157.5,
        "High": 157.82,
        "Low": 155.11,
        "Volume": 13328750.0
      },
      {
        "Date": "2021-08-05",
        "Open": 152.28,
        "Close": 153.15,
        "High": 153.69,
        "Low": 152.01,
        "Volume": 9151499.0
      },
      {
        "Date": "2021-08-04",
        "Open": 151.25,
        "Close": 151.24,
        "High": 153.37,
        "Low": 150.91,
        "Volume": 10154973.0
      },
      {
        "Date": "2021-08-03",
        "Open": 151.95,
        "Close": 152.89,
        "High": 153.32,
        "Low": 149.52,
        "Volume": 10394804.0
      },
      {
        "Date": "2021-08-02",
        "Open": 152.03,
        "Close": 151.17,
        "High": 154.45,
        "Low": 151.07,
        "Volume": 10203157.0
      },
      {
        "Date": "2021-07-30",
        "Open": 152.58,
        "Close": 151.78,
        "High": 153.67,
        "Low": 151.2,
        "Volume": 9805241.0
      },
      {
        "Date": "2021-07-29",
        "Open": 153.14,
        "Close": 153.0,
        "High": 153.87,
        "Low": 151.91,
        "Volume": 9048750.0
      },
      {
        "Date": "2021-07-28",
        "Open": 152.29,
        "Close": 151.7,
        "High": 152.77,
        "Low": 150.88,
        "Volume": 9217294.0
      },
      {
        "Date": "2021-07-27",
        "Open": 150.4,
        "Close": 151.45,
        "High": 152.49,
        "Low": 149.8,
        "Volume": 11218727.0
      },
      {
        "Date": "2021-07-26",
        "Open": 150.19,
        "Close": 151.65,
        "High": 151.96,
        "Low": 150.17,
        "Volume": 8207990.0
      },
      {
        "Date": "2021-07-23",
        "Open": 151.48,
        "Close": 150.64,
        "High": 152.84,
        "Low": 150.25,
        "Volume": 9666101.0
      },
      {
        "Date": "2021-07-22",
        "Open": 152.88,
        "Close": 150.93,
        "High": 153.44,
        "Low": 149.97,
        "Volume": 9913322.0
      },
      {
        "Date": "2021-07-21",
        "Open": 152.05,
        "Close": 152.86,
        "High": 153.65,
        "Low": 151.36,
        "Volume": 12356686.0
      },
      {
        "Date": "2021-07-20",
        "Open": 146.52,
        "Close": 149.71,
        "High": 151.12,
        "Low": 146.3278,
        "Volume": 15385158.0
      },
      {
        "Date": "2021-07-19",
        "Open": 148.55,
        "Close": 146.97,
        "High": 149.823,
        "Low": 145.71,
        "Volume": 22172865.0
      },
      {
        "Date": "2021-07-16",
        "Open": 155.96,
        "Close": 151.91,
        "High": 156.28,
        "Low": 151.02,
        "Volume": 14002741.0
      },
      {
        "Date": "2021-07-15",
        "Open": 153.9,
        "Close": 155.46,
        "High": 156.53,
        "Low": 153.7,
        "Volume": 11539263.0
      },
      {
        "Date": "2021-07-14",
        "Open": 155.95,
        "Close": 155.12,
        "High": 157.28,
        "Low": 152.95,
        "Volume": 14622833.0
      },
      {
        "Date": "2021-07-13",
        "Open": 156.05,
        "Close": 155.65,
        "High": 157.39,
        "Low": 153.5001,
        "Volume": 22671744.0
      },
      {
        "Date": "2021-07-12",
        "Open": 154.35,
        "Close": 158.0,
        "High": 159.1612,
        "Low": 153.94,
        "Volume": 19940363.0
      },
      {
        "Date": "2021-07-09",
        "Open": 153.05,
        "Close": 155.77,
        "High": 156.15,
        "Low": 152.58,
        "Volume": 13694523.0
      },
      {
        "Date": "2021-07-08",
        "Open": 151.61,
        "Close": 150.94,
        "High": 152.53,
        "Low": 150.04,
        "Volume": 17834574.0
      },
      {
        "Date": "2021-07-07",
        "Open": 152.01,
        "Close": 153.59,
        "High": 154.2829,
        "Low": 151.55,
        "Volume": 12271789.0
      },
      {
        "Date": "2021-07-06",
        "Open": 155.78,
        "Close": 153.41,
        "High": 155.78,
        "Low": 152.345,
        "Volume": 15083360.0
      },
      {
        "Date": "2021-07-02",
        "Open": 155.95,
        "Close": 156.03,
        "High": 156.32,
        "Low": 155.12,
        "Volume": 11431349.0
      },
      {
        "Date": "2021-07-01",
        "Open": 156.26,
        "Close": 157.08,
        "High": 157.14,
        "Low": 155.415,
        "Volume": 10479389.0
      },
      {
        "Date": "2021-06-30",
        "Open": 153.75,
        "Close": 155.54,
        "High": 156.08,
        "Low": 153.7097,
        "Volume": 12530993.0
      },
      {
        "Date": "2021-06-29",
        "Open": 155.0,
        "Close": 154.14,
        "High": 156.31,
        "Low": 153.61,
        "Volume": 14528708.0
      },
      {
        "Date": "2021-06-28",
        "Open": 153.7,
        "Close": 154.33,
        "High": 154.48,
        "Low": 152.1203,
        "Volume": 14125837.0
      },
      {
        "Date": "2021-06-25",
        "Open": 152.59,
        "Close": 154.05,
        "High": 154.495,
        "Low": 151.6686,
        "Volume": 15484922.0
      },
      {
        "Date": "2021-06-24",
        "Open": 151.92,
        "Close": 152.51,
        "High": 153.12,
        "Low": 151.22,
        "Volume": 13733186.0
      },
      {
        "Date": "2021-06-23",
        "Open": 150.2,
        "Close": 151.12,
        "High": 152.04,
        "Low": 150.09,
        "Volume": 12733326.0
      },
      {
        "Date": "2021-06-22",
        "Open": 150.6,
        "Close": 150.21,
        "High": 150.97,
        "Low": 148.66,
        "Volume": 14251160.0
      },
      {
        "Date": "2021-06-21",
        "Open": 149.08,
        "Close": 150.43,
        "High": 151.202,
        "Low": 149.0201,
        "Volume": 18664796.0
      },
      {
        "Date": "2021-06-18",
        "Open": 149.3,
        "Close": 147.92,
        "High": 149.7,
        "Low": 147.56,
        "Volume": 43595659.0
      },
      {
        "Date": "2021-06-17",
        "Open": 157.1,
        "Close": 151.76,
        "High": 157.46,
        "Low": 151.25,
        "Volume": 29722421.0
      },
      {
        "Date": "2021-06-16",
        "Open": 154.73,
        "Close": 156.27,
        "High": 157.62,
        "Low": 153.11,
        "Volume": 24773291.0
      },
      {
        "Date": "2021-06-15",
        "Open": 156.7,
        "Close": 155.18,
        "High": 156.92,
        "Low": 154.13,
        "Volume": 24485479.0
      },
      {
        "Date": "2021-06-14",
        "Open": 160.15,
        "Close": 157.57,
        "High": 160.33,
        "Low": 156.655,
        "Volume": 19917855.0
      },
      {
        "Date": "2021-06-11",
        "Open": 160.43,
        "Close": 160.29,
        "High": 161.199,
        "Low": 159.06,
        "Volume": 13683774.0
      },
      {
        "Date": "2021-06-10",
        "Open": 164.36,
        "Close": 160.4,
        "High": 165.24,
        "Low": 160.31,
        "Volume": 12119419.0
      },
      {
        "Date": "2021-06-09",
        "Open": 164.14,
        "Close": 162.94,
        "High": 164.22,
        "Low": 162.28,
        "Volume": 12377367.0
      },
      {
        "Date": "2021-06-08",
        "Open": 164.49,
        "Close": 165.0,
        "High": 165.76,
        "Low": 163.1618,
        "Volume": 10370719.0
      },
      {
        "Date": "2021-06-07",
        "Open": 167.0,
        "Close": 165.66,
        "High": 167.1,
        "Low": 165.14,
        "Volume": 7267196.0
      },
      {
        "Date": "2021-06-04",
        "Open": 166.21,
        "Close": 166.44,
        "High": 166.67,
        "Low": 165.03,
        "Volume": 8510831.0
      },
      {
        "Date": "2021-06-03",
        "Open": 165.41,
        "Close": 166.17,
        "High": 167.245,
        "Low": 164.661,
        "Volume": 13354653.0
      },
      {
        "Date": "2021-06-02",
        "Open": 167.26,
        "Close": 166.06,
        "High": 167.44,
        "Low": 165.53,
        "Volume": 10498568.0
      },
      {
        "Date": "2021-06-01",
        "Open": 165.87,
        "Close": 166.05,
        "High": 166.91,
        "Low": 165.48,
        "Volume": 9445366.0
      },
      {
        "Date": "2021-05-28",
        "Open": 164.68,
        "Close": 164.24,
        "High": 164.94,
        "Low": 163.26,
        "Volume": 10294700.0
      },
      {
        "Date": "2021-05-27",
        "Open": 163.95,
        "Close": 164.35,
        "High": 164.75,
        "Low": 162.57,
        "Volume": 15707512.0
      },
      {
        "Date": "2021-05-26",
        "Open": 163.57,
        "Close": 161.83,
        "High": 163.74,
        "Low": 161.305,
        "Volume": 13058340.0
      },
      {
        "Date": "2021-05-25",
        "Open": 163.85,
        "Close": 161.85,
        "High": 165.7,
        "Low": 161.56,
        "Volume": 12609084.0
      },
      {
        "Date": "2021-05-24",
        "Open": 163.36,
        "Close": 163.54,
        "High": 164.225,
        "Low": 162.1189,
        "Volume": 9440290.0
      },
      {
        "Date": "2021-05-21",
        "Open": 161.34,
        "Close": 162.66,
        "High": 163.223,
        "Low": 160.94,
        "Volume": 10248994.0
      },
      {
        "Date": "2021-05-20",
        "Open": 160.83,
        "Close": 160.83,
        "High": 161.86,
        "Low": 159.52,
        "Volume": 10426014.0
      },
      {
        "Date": "2021-05-19",
        "Open": 161.0,
        "Close": 161.11,
        "High": 161.18,
        "Low": 158.64,
        "Volume": 13278895.0
      },
      {
        "Date": "2021-05-18",
        "Open": 164.68,
        "Close": 162.35,
        "High": 165.5,
        "Low": 162.24,
        "Volume": 11098117.0
      },
      {
        "Date": "2021-05-17",
        "Open": 163.37,
        "Close": 164.67,
        "High": 164.85,
        "Low": 163.03,
        "Volume": 9886843.0
      },
      {
        "Date": "2021-05-14",
        "Open": 162.39,
        "Close": 164.01,
        "High": 164.45,
        "Low": 161.99,
        "Volume": 10583975.0
      },
      {
        "Date": "2021-05-13",
        "Open": 158.18,
        "Close": 161.5,
        "High": 162.445,
        "Low": 157.68,
        "Volume": 15397363.0
      },
      {
        "Date": "2021-05-12",
        "Open": 159.61,
        "Close": 157.45,
        "High": 160.78,
        "Low": 157.03,
        "Volume": 14381733.0
      },
      {
        "Date": "2021-05-11",
        "Open": 161.08,
        "Close": 158.54,
        "High": 162.39,
        "Low": 158.04,
        "Volume": 15451666.0
      },
      {
        "Date": "2021-05-10",
        "Open": 161.5,
        "Close": 161.22,
        "High": 163.73,
        "Low": 161.12,
        "Volume": 14014332.0
      },
      {
        "Date": "2021-05-07",
        "Open": 157.22,
        "Close": 161.24,
        "High": 161.5,
        "Low": 157.02,
        "Volume": 14257828.0
      },
      {
        "Date": "2021-05-06",
        "Open": 158.07,
        "Close": 160.69,
        "High": 160.825,
        "Low": 157.16,
        "Volume": 13542406.0
      },
      {
        "Date": "2021-05-05",
        "Open": 156.0,
        "Close": 157.52,
        "High": 158.28,
        "Low": 154.63,
        "Volume": 10506700.0
      },
      {
        "Date": "2021-05-04",
        "Open": 152.87,
        "Close": 155.48,
        "High": 155.64,
        "Low": 152.14,
        "Volume": 12977673.0
      },
      {
        "Date": "2021-05-03",
        "Open": 154.85,
        "Close": 153.36,
        "High": 155.48,
        "Low": 153.13,
        "Volume": 11801108.0
      },
      {
        "Date": "2021-04-30",
        "Open": 154.1,
        "Close": 153.81,
        "High": 154.49,
        "Low": 153.01,
        "Volume": 11705065.0
      },
      {
        "Date": "2021-04-29",
        "Open": 153.54,
        "Close": 155.19,
        "High": 155.28,
        "Low": 153.2,
        "Volume": 12976866.0
      },
      {
        "Date": "2021-04-28",
        "Open": 152.43,
        "Close": 152.23,
        "High": 152.89,
        "Low": 151.4,
        "Volume": 8943653.0
      },
      {
        "Date": "2021-04-27",
        "Open": 150.5,
        "Close": 151.25,
        "High": 151.57,
        "Low": 150.11,
        "Volume": 12821182.0
      },
      {
        "Date": "2021-04-26",
        "Open": 150.78,
        "Close": 150.56,
        "High": 152.46,
        "Low": 150.38,
        "Volume": 10799065.0
      },
      {
        "Date": "2021-04-23",
        "Open": 147.18,
        "Close": 150.19,
        "High": 151.13,
        "Low": 146.685,
        "Volume": 14043086.0
      }
    ]
  },
  {
    "Ticker": "JNJ",
    "Name": "Johnson & Johnson",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 166.4,
        "Close": 164.8,
        "High": 166.54,
        "Low": 164.51,
        "Volume": 5259559.0
      },
      {
        "Date": "2021-09-13",
        "Open": 167.92,
        "Close": 165.8,
        "High": 168.12,
        "Low": 165.13,
        "Volume": 6273506.0
      },
      {
        "Date": "2021-09-10",
        "Open": 168.55,
        "Close": 166.97,
        "High": 169.09,
        "Low": 166.87,
        "Volume": 6699315.0
      },
      {
        "Date": "2021-09-09",
        "Open": 171.19,
        "Close": 168.07,
        "High": 171.48,
        "Low": 167.7,
        "Volume": 7114577.0
      },
      {
        "Date": "2021-09-08",
        "Open": 171.62,
        "Close": 171.9,
        "High": 172.98,
        "Low": 171.08,
        "Volume": 4661733.0
      },
      {
        "Date": "2021-09-07",
        "Open": 174.35,
        "Close": 172.32,
        "High": 175.03,
        "Low": 171.67,
        "Volume": 6859871.0
      },
      {
        "Date": "2021-09-03",
        "Open": 175.1,
        "Close": 175.04,
        "High": 175.22,
        "Low": 173.81,
        "Volume": 4097512.0
      },
      {
        "Date": "2021-09-02",
        "Open": 174.34,
        "Close": 174.93,
        "High": 175.19,
        "Low": 173.91,
        "Volume": 4545449.0
      },
      {
        "Date": "2021-09-01",
        "Open": 172.9,
        "Close": 173.74,
        "High": 173.74,
        "Low": 172.06,
        "Volume": 5327351.0
      },
      {
        "Date": "2021-08-31",
        "Open": 173.49,
        "Close": 173.13,
        "High": 174.49,
        "Low": 172.48,
        "Volume": 7106790.0
      },
      {
        "Date": "2021-08-30",
        "Open": 172.79,
        "Close": 173.66,
        "High": 174.28,
        "Low": 172.78,
        "Volume": 3253006.0
      },
      {
        "Date": "2021-08-27",
        "Open": 174.28,
        "Close": 172.93,
        "High": 174.28,
        "Low": 172.75,
        "Volume": 7046079.0
      },
      {
        "Date": "2021-08-26",
        "Open": 173.95,
        "Close": 173.3,
        "High": 174.72,
        "Low": 173.05,
        "Volume": 5031639.0
      },
      {
        "Date": "2021-08-25",
        "Open": 175.69,
        "Close": 174.23,
        "High": 175.9,
        "Low": 173.892,
        "Volume": 5700289.0
      },
      {
        "Date": "2021-08-24",
        "Open": 176.99,
        "Close": 175.39,
        "High": 177.21,
        "Low": 175.28,
        "Volume": 5734824.0
      },
      {
        "Date": "2021-08-23",
        "Open": 178.39,
        "Close": 177.61,
        "High": 178.93,
        "Low": 177.54,
        "Volume": 6461676.0
      },
      {
        "Date": "2021-08-20",
        "Open": 178.89,
        "Close": 179.44,
        "High": 179.92,
        "Low": 178.07,
        "Volume": 5428729.0
      },
      {
        "Date": "2021-08-19",
        "Open": 176.62,
        "Close": 178.57,
        "High": 179.3269,
        "Low": 176.07,
        "Volume": 5615038.0
      },
      {
        "Date": "2021-08-18",
        "Open": 179.5,
        "Close": 177.19,
        "High": 179.5,
        "Low": 177.13,
        "Volume": 7134094.0
      },
      {
        "Date": "2021-08-17",
        "Open": 177.31,
        "Close": 179.47,
        "High": 179.51,
        "Low": 177.31,
        "Volume": 6041881.0
      },
      {
        "Date": "2021-08-16",
        "Open": 176.55,
        "Close": 177.84,
        "High": 177.89,
        "Low": 175.95,
        "Volume": 4783192.0
      },
      {
        "Date": "2021-08-13",
        "Open": 175.29,
        "Close": 176.25,
        "High": 176.29,
        "Low": 175.12,
        "Volume": 5880440.0
      },
      {
        "Date": "2021-08-12",
        "Open": 173.82,
        "Close": 175.2,
        "High": 175.29,
        "Low": 173.59,
        "Volume": 4301392.0
      },
      {
        "Date": "2021-08-11",
        "Open": 174.25,
        "Close": 173.8,
        "High": 174.47,
        "Low": 173.56,
        "Volume": 4221298.0
      },
      {
        "Date": "2021-08-10",
        "Open": 173.26,
        "Close": 173.77,
        "High": 174.11,
        "Low": 172.78,
        "Volume": 3678454.0
      },
      {
        "Date": "2021-08-09",
        "Open": 173.72,
        "Close": 173.71,
        "High": 174.25,
        "Low": 172.93,
        "Volume": 3950185.0
      },
      {
        "Date": "2021-08-06",
        "Open": 173.94,
        "Close": 173.11,
        "High": 173.94,
        "Low": 172.45,
        "Volume": 4581065.0
      },
      {
        "Date": "2021-08-05",
        "Open": 173.85,
        "Close": 173.69,
        "High": 173.85,
        "Low": 172.42,
        "Volume": 4291332.0
      },
      {
        "Date": "2021-08-04",
        "Open": 174.2,
        "Close": 173.36,
        "High": 174.59,
        "Low": 173.259,
        "Volume": 4793117.0
      },
      {
        "Date": "2021-08-03",
        "Open": 172.73,
        "Close": 174.39,
        "High": 174.5,
        "Low": 172.44,
        "Volume": 6032998.0
      },
      {
        "Date": "2021-08-02",
        "Open": 172.47,
        "Close": 172.27,
        "High": 172.84,
        "Low": 171.3,
        "Volume": 3721473.0
      },
      {
        "Date": "2021-07-30",
        "Open": 172.54,
        "Close": 172.2,
        "High": 172.98,
        "Low": 171.84,
        "Volume": 5346742.0
      },
      {
        "Date": "2021-07-29",
        "Open": 172.74,
        "Close": 172.18,
        "High": 173.34,
        "Low": 171.085,
        "Volume": 4206501.0
      },
      {
        "Date": "2021-07-28",
        "Open": 172.73,
        "Close": 172.18,
        "High": 173.3801,
        "Low": 172.08,
        "Volume": 5750714.0
      },
      {
        "Date": "2021-07-27",
        "Open": 171.8,
        "Close": 172.66,
        "High": 172.72,
        "Low": 170.67,
        "Volume": 7089269.0
      },
      {
        "Date": "2021-07-26",
        "Open": 171.82,
        "Close": 171.87,
        "High": 172.14,
        "Low": 170.8619,
        "Volume": 4485035.0
      },
      {
        "Date": "2021-07-23",
        "Open": 171.0,
        "Close": 171.79,
        "High": 172.1751,
        "Low": 170.38,
        "Volume": 5015073.0
      },
      {
        "Date": "2021-07-22",
        "Open": 169.36,
        "Close": 169.98,
        "High": 171.07,
        "Low": 168.65,
        "Volume": 5281948.0
      },
      {
        "Date": "2021-07-21",
        "Open": 169.3,
        "Close": 169.49,
        "High": 169.69,
        "Low": 167.48,
        "Volume": 7585479.0
      },
      {
        "Date": "2021-07-20",
        "Open": 166.9,
        "Close": 168.45,
        "High": 170.81,
        "Low": 166.84,
        "Volume": 9902815.0
      },
      {
        "Date": "2021-07-19",
        "Open": 166.48,
        "Close": 166.88,
        "High": 168.19,
        "Low": 165.32,
        "Volume": 8220113.0
      },
      {
        "Date": "2021-07-16",
        "Open": 168.34,
        "Close": 168.1,
        "High": 169.09,
        "Low": 167.95,
        "Volume": 5835263.0
      },
      {
        "Date": "2021-07-15",
        "Open": 169.3,
        "Close": 168.37,
        "High": 169.9,
        "Low": 167.72,
        "Volume": 6656878.0
      },
      {
        "Date": "2021-07-14",
        "Open": 170.0,
        "Close": 170.42,
        "High": 170.83,
        "Low": 169.04,
        "Volume": 6162925.0
      },
      {
        "Date": "2021-07-13",
        "Open": 168.97,
        "Close": 169.27,
        "High": 169.755,
        "Low": 168.672,
        "Volume": 4691233.0
      },
      {
        "Date": "2021-07-12",
        "Open": 169.73,
        "Close": 169.48,
        "High": 171.18,
        "Low": 168.54,
        "Volume": 7840452.0
      },
      {
        "Date": "2021-07-09",
        "Open": 169.37,
        "Close": 169.75,
        "High": 170.37,
        "Low": 169.24,
        "Volume": 6120925.0
      },
      {
        "Date": "2021-07-08",
        "Open": 168.7,
        "Close": 169.08,
        "High": 169.46,
        "Low": 167.58,
        "Volume": 5755679.0
      },
      {
        "Date": "2021-07-07",
        "Open": 167.48,
        "Close": 169.41,
        "High": 169.5,
        "Low": 167.48,
        "Volume": 6293581.0
      },
      {
        "Date": "2021-07-06",
        "Open": 167.91,
        "Close": 167.97,
        "High": 168.86,
        "Low": 166.99,
        "Volume": 6098526.0
      },
      {
        "Date": "2021-07-02",
        "Open": 166.02,
        "Close": 168.98,
        "High": 169.3,
        "Low": 165.64,
        "Volume": 9060270.0
      },
      {
        "Date": "2021-07-01",
        "Open": 164.74,
        "Close": 165.96,
        "High": 166.01,
        "Low": 164.63,
        "Volume": 6320173.0
      },
      {
        "Date": "2021-06-30",
        "Open": 164.0,
        "Close": 164.74,
        "High": 164.97,
        "Low": 163.67,
        "Volume": 6151745.0
      },
      {
        "Date": "2021-06-29",
        "Open": 164.0,
        "Close": 164.03,
        "High": 164.64,
        "Low": 163.41,
        "Volume": 3749744.0
      },
      {
        "Date": "2021-06-28",
        "Open": 164.44,
        "Close": 164.02,
        "High": 165.07,
        "Low": 163.52,
        "Volume": 5604009.0
      },
      {
        "Date": "2021-06-25",
        "Open": 162.94,
        "Close": 164.21,
        "High": 164.78,
        "Low": 162.89,
        "Volume": 10963806.0
      },
      {
        "Date": "2021-06-24",
        "Open": 163.27,
        "Close": 163.37,
        "High": 164.2,
        "Low": 162.8,
        "Volume": 4549234.0
      },
      {
        "Date": "2021-06-23",
        "Open": 163.69,
        "Close": 162.63,
        "High": 163.69,
        "Low": 162.48,
        "Volume": 4493351.0
      },
      {
        "Date": "2021-06-22",
        "Open": 163.71,
        "Close": 163.62,
        "High": 164.04,
        "Low": 163.28,
        "Volume": 5627795.0
      },
      {
        "Date": "2021-06-21",
        "Open": 162.77,
        "Close": 163.84,
        "High": 164.255,
        "Low": 162.25,
        "Volume": 6592400.0
      },
      {
        "Date": "2021-06-18",
        "Open": 163.27,
        "Close": 161.98,
        "High": 164.19,
        "Low": 161.79,
        "Volume": 12993018.0
      },
      {
        "Date": "2021-06-17",
        "Open": 164.19,
        "Close": 165.22,
        "High": 165.7,
        "Low": 163.5,
        "Volume": 5874962.0
      },
      {
        "Date": "2021-06-16",
        "Open": 164.8,
        "Close": 164.43,
        "High": 165.75,
        "Low": 163.4801,
        "Volume": 6979939.0
      },
      {
        "Date": "2021-06-15",
        "Open": 165.23,
        "Close": 164.49,
        "High": 165.86,
        "Low": 164.39,
        "Volume": 5063027.0
      },
      {
        "Date": "2021-06-14",
        "Open": 164.5,
        "Close": 165.37,
        "High": 165.46,
        "Low": 163.9,
        "Volume": 4931297.0
      },
      {
        "Date": "2021-06-11",
        "Open": 167.07,
        "Close": 164.96,
        "High": 167.08,
        "Low": 164.22,
        "Volume": 7389922.0
      },
      {
        "Date": "2021-06-10",
        "Open": 166.0,
        "Close": 167.08,
        "High": 167.575,
        "Low": 165.95,
        "Volume": 6463322.0
      },
      {
        "Date": "2021-06-09",
        "Open": 163.99,
        "Close": 165.59,
        "High": 165.78,
        "Low": 163.66,
        "Volume": 5552600.0
      },
      {
        "Date": "2021-06-08",
        "Open": 165.28,
        "Close": 163.39,
        "High": 165.66,
        "Low": 162.07,
        "Volume": 7746805.0
      },
      {
        "Date": "2021-06-07",
        "Open": 166.0,
        "Close": 164.84,
        "High": 166.32,
        "Low": 164.6317,
        "Volume": 5362781.0
      },
      {
        "Date": "2021-06-04",
        "Open": 167.005,
        "Close": 165.97,
        "High": 167.565,
        "Low": 165.87,
        "Volume": 6510480.0
      },
      {
        "Date": "2021-06-03",
        "Open": 165.89,
        "Close": 166.04,
        "High": 167.15,
        "Low": 165.705,
        "Volume": 5809122.0
      },
      {
        "Date": "2021-06-02",
        "Open": 165.3,
        "Close": 166.2,
        "High": 166.725,
        "Low": 165.11,
        "Volume": 6806032.0
      },
      {
        "Date": "2021-06-01",
        "Open": 170.15,
        "Close": 165.53,
        "High": 170.2,
        "Low": 165.38,
        "Volume": 10448370.0
      },
      {
        "Date": "2021-05-28",
        "Open": 169.52,
        "Close": 169.25,
        "High": 171.005,
        "Low": 169.17,
        "Volume": 6401011.0
      },
      {
        "Date": "2021-05-27",
        "Open": 169.26,
        "Close": 168.81,
        "High": 170.17,
        "Low": 168.38,
        "Volume": 8114708.0
      },
      {
        "Date": "2021-05-26",
        "Open": 170.0,
        "Close": 169.07,
        "High": 170.08,
        "Low": 168.28,
        "Volume": 5726683.0
      },
      {
        "Date": "2021-05-25",
        "Open": 170.67,
        "Close": 170.08,
        "High": 171.03,
        "Low": 169.74,
        "Volume": 7444857.0
      },
      {
        "Date": "2021-05-24",
        "Open": 170.9,
        "Close": 170.55,
        "High": 171.35,
        "Low": 169.77,
        "Volume": 5195384.0
      },
      {
        "Date": "2021-05-21",
        "Open": 171.33,
        "Close": 170.96,
        "High": 172.74,
        "Low": 170.87,
        "Volume": 6501751.0
      },
      {
        "Date": "2021-05-20",
        "Open": 169.94,
        "Close": 171.07,
        "High": 171.59,
        "Low": 169.69,
        "Volume": 4853192.0
      },
      {
        "Date": "2021-05-19",
        "Open": 169.91,
        "Close": 170.08,
        "High": 170.16,
        "Low": 168.0354,
        "Volume": 5533788.0
      },
      {
        "Date": "2021-05-18",
        "Open": 169.98,
        "Close": 170.45,
        "High": 171.365,
        "Low": 169.53,
        "Volume": 5845985.0
      },
      {
        "Date": "2021-05-17",
        "Open": 170.4,
        "Close": 170.39,
        "High": 171.89,
        "Low": 170.305,
        "Volume": 5722638.0
      },
      {
        "Date": "2021-05-14",
        "Open": 171.48,
        "Close": 170.22,
        "High": 171.61,
        "Low": 170.17,
        "Volume": 5797704.0
      },
      {
        "Date": "2021-05-13",
        "Open": 166.97,
        "Close": 169.96,
        "High": 170.7,
        "Low": 166.97,
        "Volume": 8018910.0
      },
      {
        "Date": "2021-05-12",
        "Open": 168.54,
        "Close": 168.2,
        "High": 169.8,
        "Low": 167.95,
        "Volume": 6758316.0
      },
      {
        "Date": "2021-05-11",
        "Open": 170.65,
        "Close": 168.88,
        "High": 170.87,
        "Low": 168.28,
        "Volume": 8217953.0
      },
      {
        "Date": "2021-05-10",
        "Open": 169.9,
        "Close": 170.27,
        "High": 171.53,
        "Low": 169.23,
        "Volume": 8357486.0
      },
      {
        "Date": "2021-05-07",
        "Open": 168.3,
        "Close": 168.5,
        "High": 169.18,
        "Low": 167.83,
        "Volume": 5316209.0
      },
      {
        "Date": "2021-05-06",
        "Open": 166.79,
        "Close": 167.74,
        "High": 167.885,
        "Low": 166.24,
        "Volume": 5529946.0
      },
      {
        "Date": "2021-05-05",
        "Open": 167.5,
        "Close": 167.07,
        "High": 167.5,
        "Low": 166.81,
        "Volume": 5134587.0
      },
      {
        "Date": "2021-05-04",
        "Open": 164.83,
        "Close": 167.77,
        "High": 167.85,
        "Low": 164.67,
        "Volume": 10179539.0
      },
      {
        "Date": "2021-05-03",
        "Open": 163.6,
        "Close": 165.21,
        "High": 165.32,
        "Low": 163.12,
        "Volume": 6594230.0
      },
      {
        "Date": "2021-04-30",
        "Open": 164.15,
        "Close": 162.73,
        "High": 164.33,
        "Low": 162.52,
        "Volume": 9079081.0
      },
      {
        "Date": "2021-04-29",
        "Open": 161.9,
        "Close": 164.2,
        "High": 164.26,
        "Low": 161.81,
        "Volume": 6394287.0
      },
      {
        "Date": "2021-04-28",
        "Open": 162.86,
        "Close": 161.98,
        "High": 163.2,
        "Low": 161.65,
        "Volume": 7448016.0
      },
      {
        "Date": "2021-04-27",
        "Open": 163.76,
        "Close": 163.18,
        "High": 163.91,
        "Low": 162.47,
        "Volume": 6217651.0
      },
      {
        "Date": "2021-04-26",
        "Open": 165.21,
        "Close": 164.12,
        "High": 165.41,
        "Low": 163.76,
        "Volume": 6027788.0
      },
      {
        "Date": "2021-04-23",
        "Open": 164.53,
        "Close": 165.52,
        "High": 166.06,
        "Low": 163.9996,
        "Volume": 6033245.0
      }
    ]
  },
  {
    "Ticker": "MA",
    "Name": "Mastercard, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 349.68,
        "Close": 345.8,
        "High": 349.875,
        "Low": 345.25,
        "Volume": 3282192.0
      },
      {
        "Date": "2021-09-13",
        "Open": 350.0,
        "Close": 347.82,
        "High": 351.99,
        "Low": 346.36,
        "Volume": 3234238.0
      },
      {
        "Date": "2021-09-10",
        "Open": 354.928,
        "Close": 347.39,
        "High": 355.0,
        "Low": 347.02,
        "Volume": 3437652.0
      },
      {
        "Date": "2021-09-09",
        "Open": 350.71,
        "Close": 351.41,
        "High": 353.64,
        "Low": 349.92,
        "Volume": 3716196.0
      },
      {
        "Date": "2021-09-08",
        "Open": 345.0,
        "Close": 351.04,
        "High": 352.0,
        "Low": 345.0,
        "Volume": 5054473.0
      },
      {
        "Date": "2021-09-07",
        "Open": 344.89,
        "Close": 344.71,
        "High": 348.0,
        "Low": 343.02,
        "Volume": 4766496.0
      },
      {
        "Date": "2021-09-03",
        "Open": 339.93,
        "Close": 340.23,
        "High": 344.14,
        "Low": 338.93,
        "Volume": 5172760.0
      },
      {
        "Date": "2021-09-02",
        "Open": 350.51,
        "Close": 341.28,
        "High": 350.535,
        "Low": 339.33,
        "Volume": 7413609.0
      },
      {
        "Date": "2021-09-01",
        "Open": 347.38,
        "Close": 349.57,
        "High": 352.045,
        "Low": 347.3,
        "Volume": 4499639.0
      },
      {
        "Date": "2021-08-31",
        "Open": 352.94,
        "Close": 346.23,
        "High": 355.22,
        "Low": 344.68,
        "Volume": 6780389.0
      },
      {
        "Date": "2021-08-30",
        "Open": 354.8,
        "Close": 353.05,
        "High": 358.04,
        "Low": 352.25,
        "Volume": 4032096.0
      },
      {
        "Date": "2021-08-27",
        "Open": 352.46,
        "Close": 355.73,
        "High": 356.5,
        "Low": 351.6538,
        "Volume": 3698298.0
      },
      {
        "Date": "2021-08-26",
        "Open": 358.0,
        "Close": 352.86,
        "High": 358.2,
        "Low": 351.7973,
        "Volume": 3946332.0
      },
      {
        "Date": "2021-08-25",
        "Open": 361.96,
        "Close": 359.1,
        "High": 362.4,
        "Low": 358.5,
        "Volume": 2340361.0
      },
      {
        "Date": "2021-08-24",
        "Open": 363.03,
        "Close": 361.78,
        "High": 366.1,
        "Low": 361.465,
        "Volume": 3032033.0
      },
      {
        "Date": "2021-08-23",
        "Open": 357.47,
        "Close": 361.01,
        "High": 362.24,
        "Low": 356.75,
        "Volume": 3537868.0
      },
      {
        "Date": "2021-08-20",
        "Open": 357.36,
        "Close": 354.99,
        "High": 358.32,
        "Low": 353.33,
        "Volume": 4135879.0
      },
      {
        "Date": "2021-08-19",
        "Open": 356.9,
        "Close": 357.31,
        "High": 360.14,
        "Low": 354.72,
        "Volume": 2727913.0
      },
      {
        "Date": "2021-08-18",
        "Open": 361.18,
        "Close": 360.95,
        "High": 365.6814,
        "Low": 360.59,
        "Volume": 2774545.0
      },
      {
        "Date": "2021-08-17",
        "Open": 362.0,
        "Close": 363.23,
        "High": 364.46,
        "Low": 359.79,
        "Volume": 2812781.0
      },
      {
        "Date": "2021-08-16",
        "Open": 360.5,
        "Close": 363.56,
        "High": 363.81,
        "Low": 356.62,
        "Volume": 2937742.0
      },
      {
        "Date": "2021-08-13",
        "Open": 362.26,
        "Close": 362.75,
        "High": 363.4999,
        "Low": 360.63,
        "Volume": 2303183.0
      },
      {
        "Date": "2021-08-12",
        "Open": 362.57,
        "Close": 361.98,
        "High": 363.22,
        "Low": 357.85,
        "Volume": 3803216.0
      },
      {
        "Date": "2021-08-11",
        "Open": 368.55,
        "Close": 364.24,
        "High": 369.96,
        "Low": 363.75,
        "Volume": 3267708.0
      },
      {
        "Date": "2021-08-10",
        "Open": 372.29,
        "Close": 367.84,
        "High": 372.75,
        "Low": 364.11,
        "Volume": 3225280.0
      },
      {
        "Date": "2021-08-09",
        "Open": 374.19,
        "Close": 370.68,
        "High": 374.5,
        "Low": 368.89,
        "Volume": 2400796.0
      },
      {
        "Date": "2021-08-06",
        "Open": 371.42,
        "Close": 374.53,
        "High": 375.5,
        "Low": 371.0,
        "Volume": 2038730.0
      },
      {
        "Date": "2021-08-05",
        "Open": 368.2,
        "Close": 371.94,
        "High": 371.96,
        "Low": 367.0,
        "Volume": 2562647.0
      },
      {
        "Date": "2021-08-04",
        "Open": 367.28,
        "Close": 368.01,
        "High": 369.26,
        "Low": 363.43,
        "Volume": 3203182.0
      },
      {
        "Date": "2021-08-03",
        "Open": 376.66,
        "Close": 367.6,
        "High": 376.67,
        "Low": 359.57,
        "Volume": 6328497.0
      },
      {
        "Date": "2021-08-02",
        "Open": 389.3,
        "Close": 375.26,
        "High": 389.98,
        "Low": 373.8,
        "Volume": 3430303.0
      },
      {
        "Date": "2021-07-30",
        "Open": 389.0,
        "Close": 385.94,
        "High": 389.0,
        "Low": 383.08,
        "Volume": 2533294.0
      },
      {
        "Date": "2021-07-29",
        "Open": 387.5,
        "Close": 388.81,
        "High": 394.74,
        "Low": 387.5,
        "Volume": 3769421.0
      },
      {
        "Date": "2021-07-28",
        "Open": 391.62,
        "Close": 383.44,
        "High": 391.73,
        "Low": 382.325,
        "Volume": 3372571.0
      },
      {
        "Date": "2021-07-27",
        "Open": 390.0,
        "Close": 390.27,
        "High": 395.28,
        "Low": 385.89,
        "Volume": 2783822.0
      },
      {
        "Date": "2021-07-26",
        "Open": 391.67,
        "Close": 392.8,
        "High": 392.89,
        "Low": 388.27,
        "Volume": 2285814.0
      },
      {
        "Date": "2021-07-23",
        "Open": 385.09,
        "Close": 393.26,
        "High": 394.5,
        "Low": 385.09,
        "Volume": 3720272.0
      },
      {
        "Date": "2021-07-22",
        "Open": 380.3,
        "Close": 382.16,
        "High": 382.86,
        "Low": 377.05,
        "Volume": 4180644.0
      },
      {
        "Date": "2021-07-21",
        "Open": 376.03,
        "Close": 380.06,
        "High": 380.9041,
        "Low": 375.05,
        "Volume": 2393131.0
      },
      {
        "Date": "2021-07-20",
        "Open": 367.0,
        "Close": 374.39,
        "High": 376.6,
        "Low": 365.27,
        "Volume": 3542605.0
      },
      {
        "Date": "2021-07-19",
        "Open": 378.0,
        "Close": 365.45,
        "High": 378.6,
        "Low": 363.365,
        "Volume": 6814430.0
      },
      {
        "Date": "2021-07-16",
        "Open": 393.15,
        "Close": 387.12,
        "High": 393.46,
        "Low": 385.33,
        "Volume": 2706530.0
      },
      {
        "Date": "2021-07-15",
        "Open": 390.14,
        "Close": 390.23,
        "High": 393.3,
        "Low": 387.45,
        "Volume": 3772968.0
      },
      {
        "Date": "2021-07-14",
        "Open": 382.98,
        "Close": 390.8,
        "High": 391.63,
        "Low": 382.98,
        "Volume": 4140829.0
      },
      {
        "Date": "2021-07-13",
        "Open": 375.55,
        "Close": 383.71,
        "High": 386.64,
        "Low": 375.55,
        "Volume": 5161005.0
      },
      {
        "Date": "2021-07-12",
        "Open": 375.0,
        "Close": 375.56,
        "High": 376.07,
        "Low": 372.08,
        "Volume": 2648393.0
      },
      {
        "Date": "2021-07-09",
        "Open": 371.85,
        "Close": 372.94,
        "High": 373.48,
        "Low": 369.89,
        "Volume": 2404802.0
      },
      {
        "Date": "2021-07-08",
        "Open": 367.5,
        "Close": 370.19,
        "High": 370.59,
        "Low": 365.65,
        "Volume": 2808993.0
      },
      {
        "Date": "2021-07-07",
        "Open": 376.79,
        "Close": 373.92,
        "High": 378.15,
        "Low": 372.45,
        "Volume": 3176557.0
      },
      {
        "Date": "2021-07-06",
        "Open": 376.65,
        "Close": 376.12,
        "High": 378.235,
        "Low": 371.5,
        "Volume": 2740460.0
      },
      {
        "Date": "2021-07-02",
        "Open": 372.69,
        "Close": 375.03,
        "High": 375.49,
        "Low": 372.15,
        "Volume": 2787034.0
      },
      {
        "Date": "2021-07-01",
        "Open": 366.05,
        "Close": 370.71,
        "High": 371.21,
        "Low": 365.6,
        "Volume": 3108496.0
      },
      {
        "Date": "2021-06-30",
        "Open": 367.95,
        "Close": 365.09,
        "High": 370.17,
        "Low": 364.27,
        "Volume": 2884914.0
      },
      {
        "Date": "2021-06-29",
        "Open": 369.01,
        "Close": 368.0,
        "High": 371.39,
        "Low": 367.91,
        "Volume": 3394538.0
      },
      {
        "Date": "2021-06-28",
        "Open": 380.92,
        "Close": 367.68,
        "High": 380.92,
        "Low": 365.12,
        "Volume": 4800274.0
      },
      {
        "Date": "2021-06-25",
        "Open": 375.45,
        "Close": 379.61,
        "High": 379.65,
        "Low": 373.325,
        "Volume": 3983881.0
      },
      {
        "Date": "2021-06-24",
        "Open": 379.0,
        "Close": 374.75,
        "High": 380.06,
        "Low": 372.9,
        "Volume": 2788325.0
      },
      {
        "Date": "2021-06-23",
        "Open": 378.0,
        "Close": 375.14,
        "High": 378.7159,
        "Low": 374.29,
        "Volume": 2241911.0
      },
      {
        "Date": "2021-06-22",
        "Open": 373.99,
        "Close": 378.04,
        "High": 378.76,
        "Low": 372.02,
        "Volume": 3582650.0
      },
      {
        "Date": "2021-06-21",
        "Open": 368.62,
        "Close": 373.09,
        "High": 376.45,
        "Low": 366.2,
        "Volume": 3094644.0
      },
      {
        "Date": "2021-06-18",
        "Open": 362.12,
        "Close": 367.42,
        "High": 370.375,
        "Low": 362.0,
        "Volume": 5009378.0
      },
      {
        "Date": "2021-06-17",
        "Open": 363.5,
        "Close": 367.29,
        "High": 369.15,
        "Low": 361.23,
        "Volume": 3824917.0
      },
      {
        "Date": "2021-06-16",
        "Open": 369.38,
        "Close": 363.82,
        "High": 369.38,
        "Low": 361.3,
        "Volume": 3076802.0
      },
      {
        "Date": "2021-06-15",
        "Open": 367.336,
        "Close": 368.12,
        "High": 368.75,
        "Low": 362.74,
        "Volume": 3562471.0
      },
      {
        "Date": "2021-06-14",
        "Open": 366.0,
        "Close": 366.52,
        "High": 366.63,
        "Low": 362.095,
        "Volume": 2515618.0
      },
      {
        "Date": "2021-06-11",
        "Open": 365.54,
        "Close": 365.5,
        "High": 366.85,
        "Low": 363.8,
        "Volume": 2708482.0
      },
      {
        "Date": "2021-06-10",
        "Open": 364.69,
        "Close": 364.3,
        "High": 365.64,
        "Low": 361.96,
        "Volume": 2460441.0
      },
      {
        "Date": "2021-06-09",
        "Open": 366.94,
        "Close": 363.33,
        "High": 369.32,
        "Low": 363.33,
        "Volume": 2521216.0
      },
      {
        "Date": "2021-06-08",
        "Open": 365.0,
        "Close": 365.26,
        "High": 367.68,
        "Low": 363.23,
        "Volume": 3224152.0
      },
      {
        "Date": "2021-06-07",
        "Open": 367.8,
        "Close": 364.08,
        "High": 371.35,
        "Low": 363.28,
        "Volume": 2133427.0
      },
      {
        "Date": "2021-06-04",
        "Open": 364.31,
        "Close": 366.02,
        "High": 366.63,
        "Low": 363.7,
        "Volume": 2295380.0
      },
      {
        "Date": "2021-06-03",
        "Open": 363.36,
        "Close": 361.82,
        "High": 366.69,
        "Low": 361.731,
        "Volume": 2606231.0
      },
      {
        "Date": "2021-06-02",
        "Open": 363.53,
        "Close": 366.85,
        "High": 371.17,
        "Low": 362.88,
        "Volume": 3531164.0
      },
      {
        "Date": "2021-06-01",
        "Open": 364.48,
        "Close": 359.79,
        "High": 365.4,
        "Low": 359.54,
        "Volume": 3119928.0
      },
      {
        "Date": "2021-05-28",
        "Open": 363.5,
        "Close": 360.58,
        "High": 365.41,
        "Low": 360.415,
        "Volume": 3625914.0
      },
      {
        "Date": "2021-05-27",
        "Open": 364.55,
        "Close": 362.0,
        "High": 366.395,
        "Low": 360.54,
        "Volume": 5416264.0
      },
      {
        "Date": "2021-05-26",
        "Open": 369.0,
        "Close": 362.65,
        "High": 369.905,
        "Low": 362.05,
        "Volume": 3101919.0
      },
      {
        "Date": "2021-05-25",
        "Open": 373.13,
        "Close": 367.22,
        "High": 373.75,
        "Low": 366.82,
        "Volume": 3916510.0
      },
      {
        "Date": "2021-05-24",
        "Open": 370.08,
        "Close": 372.38,
        "High": 373.7446,
        "Low": 369.64,
        "Volume": 2351777.0
      },
      {
        "Date": "2021-05-21",
        "Open": 369.14,
        "Close": 367.6,
        "High": 372.53,
        "Low": 367.46,
        "Volume": 2708772.0
      },
      {
        "Date": "2021-05-20",
        "Open": 362.94,
        "Close": 367.7,
        "High": 369.41,
        "Low": 362.49,
        "Volume": 4087452.0
      },
      {
        "Date": "2021-05-19",
        "Open": 357.33,
        "Close": 360.98,
        "High": 361.15,
        "Low": 355.37,
        "Volume": 3578231.0
      },
      {
        "Date": "2021-05-18",
        "Open": 367.0,
        "Close": 363.07,
        "High": 369.84,
        "Low": 362.88,
        "Volume": 3421210.0
      },
      {
        "Date": "2021-05-17",
        "Open": 362.3,
        "Close": 363.3,
        "High": 364.06,
        "Low": 358.06,
        "Volume": 2511792.0
      },
      {
        "Date": "2021-05-14",
        "Open": 363.03,
        "Close": 363.91,
        "High": 364.7137,
        "Low": 361.4944,
        "Volume": 2959734.0
      },
      {
        "Date": "2021-05-13",
        "Open": 359.33,
        "Close": 360.02,
        "High": 362.84,
        "Low": 357.92,
        "Volume": 2626369.0
      },
      {
        "Date": "2021-05-12",
        "Open": 364.75,
        "Close": 356.62,
        "High": 365.38,
        "Low": 355.64,
        "Volume": 3293468.0
      },
      {
        "Date": "2021-05-11",
        "Open": 361.01,
        "Close": 367.61,
        "High": 368.93,
        "Low": 359.27,
        "Volume": 3073389.0
      },
      {
        "Date": "2021-05-10",
        "Open": 375.79,
        "Close": 366.34,
        "High": 376.0,
        "Low": 365.41,
        "Volume": 3193732.0
      },
      {
        "Date": "2021-05-07",
        "Open": 377.26,
        "Close": 375.4,
        "High": 378.64,
        "Low": 373.56,
        "Volume": 2936035.0
      },
      {
        "Date": "2021-05-06",
        "Open": 371.14,
        "Close": 375.48,
        "High": 375.73,
        "Low": 365.7,
        "Volume": 3787276.0
      },
      {
        "Date": "2021-05-05",
        "Open": 377.93,
        "Close": 369.14,
        "High": 379.64,
        "Low": 368.03,
        "Volume": 2993900.0
      },
      {
        "Date": "2021-05-04",
        "Open": 377.07,
        "Close": 375.91,
        "High": 378.21,
        "Low": 371.58,
        "Volume": 3321356.0
      },
      {
        "Date": "2021-05-03",
        "Open": 385.47,
        "Close": 379.4,
        "High": 386.865,
        "Low": 376.85,
        "Volume": 3344081.0
      },
      {
        "Date": "2021-04-30",
        "Open": 382.86,
        "Close": 382.06,
        "High": 385.0,
        "Low": 375.61,
        "Volume": 4043225.0
      },
      {
        "Date": "2021-04-29",
        "Open": 391.5,
        "Close": 388.95,
        "High": 392.39,
        "Low": 383.805,
        "Volume": 4637096.0
      },
      {
        "Date": "2021-04-28",
        "Open": 390.7,
        "Close": 395.65,
        "High": 401.5,
        "Low": 390.7,
        "Volume": 4065306.0
      },
      {
        "Date": "2021-04-27",
        "Open": 388.22,
        "Close": 389.07,
        "High": 390.43,
        "Low": 386.14,
        "Volume": 2270000.0
      },
      {
        "Date": "2021-04-26",
        "Open": 387.83,
        "Close": 387.47,
        "High": 392.94,
        "Low": 387.1,
        "Volume": 2255026.0
      },
      {
        "Date": "2021-04-23",
        "Open": 384.35,
        "Close": 387.06,
        "High": 389.88,
        "Low": 383.46,
        "Volume": 2295300.0
      }
    ]
  },
  {
    "Ticker": "WMT",
    "Name": "Walmart, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 145.48,
        "Close": 144.3,
        "High": 145.88,
        "Low": 143.92,
        "Volume": 5511250.0
      },
      {
        "Date": "2021-09-13",
        "Open": 146.52,
        "Close": 145.06,
        "High": 147.15,
        "Low": 144.636,
        "Volume": 6509765.0
      },
      {
        "Date": "2021-09-10",
        "Open": 147.2,
        "Close": 145.89,
        "High": 147.24,
        "Low": 145.425,
        "Volume": 5258401.0
      },
      {
        "Date": "2021-09-09",
        "Open": 147.46,
        "Close": 146.42,
        "High": 147.61,
        "Low": 145.84,
        "Volume": 7442869.0
      },
      {
        "Date": "2021-09-08",
        "Open": 146.95,
        "Close": 147.46,
        "High": 148.32,
        "Low": 146.73,
        "Volume": 6502784.0
      },
      {
        "Date": "2021-09-07",
        "Open": 148.97,
        "Close": 147.27,
        "High": 149.17,
        "Low": 147.06,
        "Volume": 8451983.0
      },
      {
        "Date": "2021-09-03",
        "Open": 148.2,
        "Close": 149.25,
        "High": 149.6473,
        "Low": 147.9,
        "Volume": 5737903.0
      },
      {
        "Date": "2021-09-02",
        "Open": 148.12,
        "Close": 148.56,
        "High": 148.785,
        "Low": 147.69,
        "Volume": 6674064.0
      },
      {
        "Date": "2021-09-01",
        "Open": 147.56,
        "Close": 147.78,
        "High": 147.9325,
        "Low": 146.57,
        "Volume": 6352226.0
      },
      {
        "Date": "2021-08-31",
        "Open": 147.99,
        "Close": 148.1,
        "High": 148.44,
        "Low": 147.24,
        "Volume": 8359517.0
      },
      {
        "Date": "2021-08-30",
        "Open": 146.42,
        "Close": 147.7,
        "High": 147.9999,
        "Low": 146.02,
        "Volume": 5480212.0
      },
      {
        "Date": "2021-08-27",
        "Open": 147.51,
        "Close": 146.52,
        "High": 147.69,
        "Low": 146.18,
        "Volume": 7696152.0
      },
      {
        "Date": "2021-08-26",
        "Open": 147.47,
        "Close": 147.35,
        "High": 148.27,
        "Low": 146.67,
        "Volume": 7822284.0
      },
      {
        "Date": "2021-08-25",
        "Open": 148.41,
        "Close": 148.96,
        "High": 149.28,
        "Low": 148.025,
        "Volume": 7307055.0
      },
      {
        "Date": "2021-08-24",
        "Open": 150.5,
        "Close": 148.9,
        "High": 150.5,
        "Low": 148.7,
        "Volume": 6276273.0
      },
      {
        "Date": "2021-08-23",
        "Open": 151.53,
        "Close": 150.45,
        "High": 151.787,
        "Low": 150.41,
        "Volume": 5388696.0
      },
      {
        "Date": "2021-08-20",
        "Open": 150.48,
        "Close": 151.45,
        "High": 151.72,
        "Low": 149.75,
        "Volume": 6466796.0
      },
      {
        "Date": "2021-08-19",
        "Open": 148.33,
        "Close": 150.11,
        "High": 150.66,
        "Low": 148.0,
        "Volume": 7543457.0
      },
      {
        "Date": "2021-08-18",
        "Open": 150.55,
        "Close": 149.1,
        "High": 152.57,
        "Low": 149.02,
        "Volume": 9403945.0
      },
      {
        "Date": "2021-08-17",
        "Open": 150.4,
        "Close": 150.7,
        "High": 152.5,
        "Low": 149.1,
        "Volume": 16983362.0
      },
      {
        "Date": "2021-08-16",
        "Open": 149.68,
        "Close": 150.75,
        "High": 151.73,
        "Low": 149.04,
        "Volume": 15975648.0
      },
      {
        "Date": "2021-08-13",
        "Open": 149.38,
        "Close": 149.53,
        "High": 150.36,
        "Low": 149.16,
        "Volume": 5299384.0
      },
      {
        "Date": "2021-08-12",
        "Open": 149.0,
        "Close": 149.06,
        "High": 150.21,
        "Low": 148.81,
        "Volume": 6092424.0
      },
      {
        "Date": "2021-08-11",
        "Open": 149.51,
        "Close": 150.01,
        "High": 151.58,
        "Low": 149.16,
        "Volume": 13818560.0
      },
      {
        "Date": "2021-08-10",
        "Open": 146.97,
        "Close": 148.68,
        "High": 148.95,
        "Low": 146.25,
        "Volume": 12754045.0
      },
      {
        "Date": "2021-08-09",
        "Open": 145.91,
        "Close": 145.58,
        "High": 146.48,
        "Low": 145.4,
        "Volume": 5270591.0
      },
      {
        "Date": "2021-08-06",
        "Open": 146.21,
        "Close": 145.23,
        "High": 146.47,
        "Low": 144.95,
        "Volume": 6421230.0
      },
      {
        "Date": "2021-08-05",
        "Open": 144.23,
        "Close": 145.49,
        "High": 145.54,
        "Low": 143.99,
        "Volume": 9001814.0
      },
      {
        "Date": "2021-08-04",
        "Open": 143.38,
        "Close": 142.84,
        "High": 143.94,
        "Low": 142.74,
        "Volume": 5100528.0
      },
      {
        "Date": "2021-08-03",
        "Open": 142.44,
        "Close": 143.82,
        "High": 143.9,
        "Low": 142.36,
        "Volume": 6305118.0
      },
      {
        "Date": "2021-08-02",
        "Open": 142.83,
        "Close": 142.22,
        "High": 142.87,
        "Low": 141.67,
        "Volume": 6652841.0
      },
      {
        "Date": "2021-07-30",
        "Open": 141.2,
        "Close": 142.55,
        "High": 142.955,
        "Low": 141.2,
        "Volume": 5444061.0
      },
      {
        "Date": "2021-07-29",
        "Open": 142.64,
        "Close": 142.24,
        "High": 142.85,
        "Low": 142.0229,
        "Volume": 3636537.0
      },
      {
        "Date": "2021-07-28",
        "Open": 142.48,
        "Close": 142.06,
        "High": 143.25,
        "Low": 141.66,
        "Volume": 4690487.0
      },
      {
        "Date": "2021-07-27",
        "Open": 143.0,
        "Close": 142.64,
        "High": 143.0,
        "Low": 141.96,
        "Volume": 5131905.0
      },
      {
        "Date": "2021-07-26",
        "Open": 142.36,
        "Close": 142.63,
        "High": 143.86,
        "Low": 141.46,
        "Volume": 6172445.0
      },
      {
        "Date": "2021-07-23",
        "Open": 141.52,
        "Close": 142.43,
        "High": 142.72,
        "Low": 141.01,
        "Volume": 5315836.0
      },
      {
        "Date": "2021-07-22",
        "Open": 141.13,
        "Close": 141.27,
        "High": 142.1171,
        "Low": 140.8,
        "Volume": 4337765.0
      },
      {
        "Date": "2021-07-21",
        "Open": 142.5,
        "Close": 141.17,
        "High": 142.54,
        "Low": 140.705,
        "Volume": 6197299.0
      },
      {
        "Date": "2021-07-20",
        "Open": 140.97,
        "Close": 141.87,
        "High": 142.47,
        "Low": 140.777,
        "Volume": 6340100.0
      },
      {
        "Date": "2021-07-19",
        "Open": 141.41,
        "Close": 141.23,
        "High": 142.98,
        "Low": 139.77,
        "Volume": 9127720.0
      },
      {
        "Date": "2021-07-16",
        "Open": 141.7,
        "Close": 141.56,
        "High": 142.13,
        "Low": 140.95,
        "Volume": 6031805.0
      },
      {
        "Date": "2021-07-15",
        "Open": 142.0,
        "Close": 141.66,
        "High": 142.64,
        "Low": 141.09,
        "Volume": 5991612.0
      },
      {
        "Date": "2021-07-14",
        "Open": 140.71,
        "Close": 141.55,
        "High": 141.8,
        "Low": 139.83,
        "Volume": 6270671.0
      },
      {
        "Date": "2021-07-13",
        "Open": 139.99,
        "Close": 140.58,
        "High": 141.18,
        "Low": 139.94,
        "Volume": 6315868.0
      },
      {
        "Date": "2021-07-12",
        "Open": 140.69,
        "Close": 140.05,
        "High": 140.79,
        "Low": 139.33,
        "Volume": 6504976.0
      },
      {
        "Date": "2021-07-09",
        "Open": 140.41,
        "Close": 140.3,
        "High": 140.84,
        "Low": 139.93,
        "Volume": 5061763.0
      },
      {
        "Date": "2021-07-08",
        "Open": 138.34,
        "Close": 139.59,
        "High": 140.65,
        "Low": 138.2209,
        "Volume": 7089047.0
      },
      {
        "Date": "2021-07-07",
        "Open": 139.76,
        "Close": 139.71,
        "High": 141.19,
        "Low": 139.36,
        "Volume": 8535819.0
      },
      {
        "Date": "2021-07-06",
        "Open": 139.9,
        "Close": 139.94,
        "High": 140.75,
        "Low": 139.515,
        "Volume": 6093058.0
      },
      {
        "Date": "2021-07-02",
        "Open": 139.35,
        "Close": 140.11,
        "High": 141.08,
        "Low": 139.35,
        "Volume": 8762569.0
      },
      {
        "Date": "2021-07-01",
        "Open": 140.41,
        "Close": 139.32,
        "High": 141.25,
        "Low": 139.01,
        "Volume": 8782850.0
      },
      {
        "Date": "2021-06-30",
        "Open": 139.56,
        "Close": 141.02,
        "High": 142.58,
        "Low": 138.69,
        "Volume": 15170351.0
      },
      {
        "Date": "2021-06-29",
        "Open": 137.9,
        "Close": 137.3,
        "High": 138.47,
        "Low": 137.23,
        "Volume": 11987485.0
      },
      {
        "Date": "2021-06-28",
        "Open": 138.04,
        "Close": 138.1,
        "High": 138.64,
        "Low": 136.6,
        "Volume": 5183022.0
      },
      {
        "Date": "2021-06-25",
        "Open": 137.13,
        "Close": 138.53,
        "High": 138.86,
        "Low": 136.92,
        "Volume": 9546936.0
      },
      {
        "Date": "2021-06-24",
        "Open": 136.17,
        "Close": 136.91,
        "High": 137.24,
        "Low": 136.1,
        "Volume": 7814653.0
      },
      {
        "Date": "2021-06-23",
        "Open": 136.5,
        "Close": 135.96,
        "High": 136.99,
        "Low": 135.93,
        "Volume": 6463517.0
      },
      {
        "Date": "2021-06-22",
        "Open": 136.23,
        "Close": 137.03,
        "High": 137.72,
        "Low": 136.23,
        "Volume": 6368954.0
      },
      {
        "Date": "2021-06-21",
        "Open": 135.66,
        "Close": 136.4,
        "High": 136.75,
        "Low": 135.35,
        "Volume": 6925023.0
      },
      {
        "Date": "2021-06-18",
        "Open": 135.44,
        "Close": 135.17,
        "High": 136.388,
        "Low": 134.4,
        "Volume": 14937577.0
      },
      {
        "Date": "2021-06-17",
        "Open": 137.0,
        "Close": 137.72,
        "High": 138.35,
        "Low": 136.71,
        "Volume": 6447279.0
      },
      {
        "Date": "2021-06-16",
        "Open": 139.85,
        "Close": 137.15,
        "High": 140.04,
        "Low": 136.97,
        "Volume": 9550796.0
      },
      {
        "Date": "2021-06-15",
        "Open": 140.84,
        "Close": 140.0,
        "High": 140.91,
        "Low": 139.66,
        "Volume": 6442392.0
      },
      {
        "Date": "2021-06-14",
        "Open": 140.93,
        "Close": 140.56,
        "High": 140.93,
        "Low": 140.0301,
        "Volume": 5046896.0
      },
      {
        "Date": "2021-06-11",
        "Open": 140.23,
        "Close": 140.75,
        "High": 140.85,
        "Low": 139.86,
        "Volume": 8410824.0
      },
      {
        "Date": "2021-06-10",
        "Open": 139.08,
        "Close": 139.88,
        "High": 140.19,
        "Low": 139.08,
        "Volume": 5459459.0
      },
      {
        "Date": "2021-06-09",
        "Open": 139.34,
        "Close": 139.08,
        "High": 140.01,
        "Low": 139.03,
        "Volume": 5695127.0
      },
      {
        "Date": "2021-06-08",
        "Open": 140.51,
        "Close": 139.83,
        "High": 140.9,
        "Low": 139.81,
        "Volume": 6706856.0
      },
      {
        "Date": "2021-06-07",
        "Open": 141.85,
        "Close": 140.9,
        "High": 141.97,
        "Low": 140.39,
        "Volume": 5543628.0
      },
      {
        "Date": "2021-06-04",
        "Open": 141.46,
        "Close": 141.85,
        "High": 142.29,
        "Low": 141.25,
        "Volume": 4545272.0
      },
      {
        "Date": "2021-06-03",
        "Open": 141.39,
        "Close": 141.6,
        "High": 141.85,
        "Low": 140.75,
        "Volume": 6124824.0
      },
      {
        "Date": "2021-06-02",
        "Open": 141.39,
        "Close": 141.35,
        "High": 141.7099,
        "Low": 140.09,
        "Volume": 7765993.0
      },
      {
        "Date": "2021-06-01",
        "Open": 142.21,
        "Close": 141.66,
        "High": 142.8,
        "Low": 141.27,
        "Volume": 6922542.0
      },
      {
        "Date": "2021-05-28",
        "Open": 141.93,
        "Close": 142.03,
        "High": 142.45,
        "Low": 141.64,
        "Volume": 7063303.0
      },
      {
        "Date": "2021-05-27",
        "Open": 143.35,
        "Close": 141.69,
        "High": 143.68,
        "Low": 141.69,
        "Volume": 18858968.0
      },
      {
        "Date": "2021-05-26",
        "Open": 142.39,
        "Close": 142.17,
        "High": 142.88,
        "Low": 141.76,
        "Volume": 6431370.0
      },
      {
        "Date": "2021-05-25",
        "Open": 141.8,
        "Close": 142.34,
        "High": 142.64,
        "Low": 141.07,
        "Volume": 7168364.0
      },
      {
        "Date": "2021-05-24",
        "Open": 141.76,
        "Close": 141.76,
        "High": 142.42,
        "Low": 141.36,
        "Volume": 6315316.0
      },
      {
        "Date": "2021-05-21",
        "Open": 142.52,
        "Close": 141.75,
        "High": 143.08,
        "Low": 141.6,
        "Volume": 7642485.0
      },
      {
        "Date": "2021-05-20",
        "Open": 141.5,
        "Close": 142.42,
        "High": 142.87,
        "Low": 140.7,
        "Volume": 10180251.0
      },
      {
        "Date": "2021-05-19",
        "Open": 140.71,
        "Close": 141.92,
        "High": 143.72,
        "Low": 140.5,
        "Volume": 11624920.0
      },
      {
        "Date": "2021-05-18",
        "Open": 143.51,
        "Close": 141.91,
        "High": 144.58,
        "Low": 141.21,
        "Volume": 19394559.0
      },
      {
        "Date": "2021-05-17",
        "Open": 140.0,
        "Close": 138.89,
        "High": 140.4,
        "Low": 138.77,
        "Volume": 6558585.0
      },
      {
        "Date": "2021-05-14",
        "Open": 138.81,
        "Close": 139.52,
        "High": 140.24,
        "Low": 138.43,
        "Volume": 5363895.0
      },
      {
        "Date": "2021-05-13",
        "Open": 136.23,
        "Close": 138.24,
        "High": 138.98,
        "Low": 135.76,
        "Volume": 7160053.0
      },
      {
        "Date": "2021-05-12",
        "Open": 138.87,
        "Close": 135.94,
        "High": 138.98,
        "Low": 135.91,
        "Volume": 8666144.0
      },
      {
        "Date": "2021-05-11",
        "Open": 140.87,
        "Close": 139.55,
        "High": 140.87,
        "Low": 138.32,
        "Volume": 8821379.0
      },
      {
        "Date": "2021-05-10",
        "Open": 140.45,
        "Close": 140.82,
        "High": 142.08,
        "Low": 140.31,
        "Volume": 8769245.0
      },
      {
        "Date": "2021-05-07",
        "Open": 141.63,
        "Close": 140.2,
        "High": 141.72,
        "Low": 139.32,
        "Volume": 7802805.0
      },
      {
        "Date": "2021-05-06",
        "Open": 140.0,
        "Close": 141.05,
        "High": 141.357,
        "Low": 139.45,
        "Volume": 5433952.0
      },
      {
        "Date": "2021-05-05",
        "Open": 140.71,
        "Close": 140.6,
        "High": 141.0,
        "Low": 140.3,
        "Volume": 3965185.0
      },
      {
        "Date": "2021-05-04",
        "Open": 141.54,
        "Close": 140.72,
        "High": 142.03,
        "Low": 140.1,
        "Volume": 6361357.0
      },
      {
        "Date": "2021-05-03",
        "Open": 139.68,
        "Close": 142.12,
        "High": 142.74,
        "Low": 139.68,
        "Volume": 9046535.0
      },
      {
        "Date": "2021-04-30",
        "Open": 139.71,
        "Close": 139.91,
        "High": 139.99,
        "Low": 139.11,
        "Volume": 6560007.0
      },
      {
        "Date": "2021-04-29",
        "Open": 137.9,
        "Close": 139.63,
        "High": 140.0,
        "Low": 137.9,
        "Volume": 6531986.0
      },
      {
        "Date": "2021-04-28",
        "Open": 138.35,
        "Close": 137.89,
        "High": 138.59,
        "Low": 137.865,
        "Volume": 4762196.0
      },
      {
        "Date": "2021-04-27",
        "Open": 138.0,
        "Close": 138.38,
        "High": 138.945,
        "Low": 137.55,
        "Volume": 5383813.0
      },
      {
        "Date": "2021-04-26",
        "Open": 139.91,
        "Close": 137.91,
        "High": 140.0,
        "Low": 137.64,
        "Volume": 7615411.0
      },
      {
        "Date": "2021-04-23",
        "Open": 139.1,
        "Close": 139.9,
        "High": 140.342,
        "Low": 139.03,
        "Volume": 7661332.0
      }
    ]
  },
  {
    "Ticker": "BAC",
    "Name": "Bank of America Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 41.13,
        "Close": 39.84,
        "High": 41.31,
        "Low": 39.66,
        "Volume": 53820433.0
      },
      {
        "Date": "2021-09-13",
        "Open": 40.6,
        "Close": 40.94,
        "High": 40.96,
        "Low": 40.345,
        "Volume": 42036327.0
      },
      {
        "Date": "2021-09-10",
        "Open": 41.22,
        "Close": 40.27,
        "High": 41.35,
        "Low": 40.24,
        "Volume": 40514695.0
      },
      {
        "Date": "2021-09-09",
        "Open": 40.66,
        "Close": 40.93,
        "High": 41.35,
        "Low": 40.56,
        "Volume": 36266417.0
      },
      {
        "Date": "2021-09-08",
        "Open": 41.08,
        "Close": 40.78,
        "High": 41.49,
        "Low": 40.68,
        "Volume": 36064444.0
      },
      {
        "Date": "2021-09-07",
        "Open": 41.25,
        "Close": 41.32,
        "High": 41.85,
        "Low": 41.18,
        "Volume": 43756169.0
      },
      {
        "Date": "2021-09-03",
        "Open": 41.02,
        "Close": 41.05,
        "High": 41.19,
        "Low": 40.68,
        "Volume": 41818455.0
      },
      {
        "Date": "2021-09-02",
        "Open": 41.11,
        "Close": 41.02,
        "High": 41.485,
        "Low": 40.64,
        "Volume": 44562366.0
      },
      {
        "Date": "2021-09-01",
        "Open": 41.75,
        "Close": 41.19,
        "High": 41.78,
        "Low": 41.03,
        "Volume": 52361938.0
      },
      {
        "Date": "2021-08-31",
        "Open": 41.67,
        "Close": 41.75,
        "High": 42.0739,
        "Low": 41.36,
        "Volume": 54654600.0
      },
      {
        "Date": "2021-08-30",
        "Open": 42.63,
        "Close": 41.66,
        "High": 42.63,
        "Low": 41.625,
        "Volume": 44855624.0
      },
      {
        "Date": "2021-08-27",
        "Open": 42.12,
        "Close": 42.49,
        "High": 42.645,
        "Low": 41.94,
        "Volume": 46468554.0
      },
      {
        "Date": "2021-08-26",
        "Open": 42.5,
        "Close": 42.04,
        "High": 42.84,
        "Low": 42.02,
        "Volume": 41184514.0
      },
      {
        "Date": "2021-08-25",
        "Open": 41.66,
        "Close": 42.15,
        "High": 42.45,
        "Low": 41.535,
        "Volume": 51219944.0
      },
      {
        "Date": "2021-08-24",
        "Open": 41.1,
        "Close": 41.48,
        "High": 41.6799,
        "Low": 41.04,
        "Volume": 35579304.0
      },
      {
        "Date": "2021-08-23",
        "Open": 40.63,
        "Close": 40.91,
        "High": 41.1,
        "Low": 40.6,
        "Volume": 35364530.0
      },
      {
        "Date": "2021-08-20",
        "Open": 40.09,
        "Close": 40.37,
        "High": 40.47,
        "Low": 39.91,
        "Volume": 40414979.0
      },
      {
        "Date": "2021-08-19",
        "Open": 40.12,
        "Close": 40.19,
        "High": 40.665,
        "Low": 40.01,
        "Volume": 51883938.0
      },
      {
        "Date": "2021-08-18",
        "Open": 40.77,
        "Close": 40.79,
        "High": 41.53,
        "Low": 40.66,
        "Volume": 50342507.0
      },
      {
        "Date": "2021-08-17",
        "Open": 41.05,
        "Close": 41.09,
        "High": 41.565,
        "Low": 40.6221,
        "Volume": 43526919.0
      },
      {
        "Date": "2021-08-16",
        "Open": 41.16,
        "Close": 41.29,
        "High": 41.3,
        "Low": 40.61,
        "Volume": 38607213.0
      },
      {
        "Date": "2021-08-13",
        "Open": 42.09,
        "Close": 41.63,
        "High": 42.23,
        "Low": 41.43,
        "Volume": 40217694.0
      },
      {
        "Date": "2021-08-12",
        "Open": 42.23,
        "Close": 42.15,
        "High": 42.285,
        "Low": 41.77,
        "Volume": 37412913.0
      },
      {
        "Date": "2021-08-11",
        "Open": 41.6,
        "Close": 41.95,
        "High": 42.19,
        "Low": 41.475,
        "Volume": 58458232.0
      },
      {
        "Date": "2021-08-10",
        "Open": 40.71,
        "Close": 41.43,
        "High": 41.62,
        "Low": 40.58,
        "Volume": 44987250.0
      },
      {
        "Date": "2021-08-09",
        "Open": 40.05,
        "Close": 40.67,
        "High": 40.96,
        "Low": 39.8013,
        "Volume": 56340112.0
      },
      {
        "Date": "2021-08-06",
        "Open": 39.47,
        "Close": 40.15,
        "High": 40.41,
        "Low": 39.47,
        "Volume": 58022277.0
      },
      {
        "Date": "2021-08-05",
        "Open": 38.57,
        "Close": 39.02,
        "High": 39.06,
        "Low": 38.55,
        "Volume": 34754524.0
      },
      {
        "Date": "2021-08-04",
        "Open": 38.03,
        "Close": 38.27,
        "High": 38.77,
        "Low": 37.86,
        "Volume": 42289825.0
      },
      {
        "Date": "2021-08-03",
        "Open": 38.06,
        "Close": 38.55,
        "High": 38.63,
        "Low": 37.55,
        "Volume": 39680560.0
      },
      {
        "Date": "2021-08-02",
        "Open": 38.4,
        "Close": 37.96,
        "High": 38.95,
        "Low": 37.91,
        "Volume": 49894049.0
      },
      {
        "Date": "2021-07-30",
        "Open": 38.51,
        "Close": 38.36,
        "High": 38.8288,
        "Low": 38.05,
        "Volume": 46210135.0
      },
      {
        "Date": "2021-07-29",
        "Open": 38.55,
        "Close": 38.68,
        "High": 38.98,
        "Low": 38.37,
        "Volume": 42804947.0
      },
      {
        "Date": "2021-07-28",
        "Open": 38.19,
        "Close": 38.13,
        "High": 38.5,
        "Low": 37.75,
        "Volume": 43331090.0
      },
      {
        "Date": "2021-07-27",
        "Open": 37.72,
        "Close": 37.98,
        "High": 38.24,
        "Low": 37.46,
        "Volume": 39121369.0
      },
      {
        "Date": "2021-07-26",
        "Open": 37.66,
        "Close": 38.13,
        "High": 38.24,
        "Low": 37.66,
        "Volume": 32258003.0
      },
      {
        "Date": "2021-07-23",
        "Open": 38.2,
        "Close": 37.7,
        "High": 38.27,
        "Low": 37.56,
        "Volume": 48659409.0
      },
      {
        "Date": "2021-07-22",
        "Open": 38.36,
        "Close": 37.96,
        "High": 38.4,
        "Low": 37.68,
        "Volume": 52715586.0
      },
      {
        "Date": "2021-07-21",
        "Open": 38.05,
        "Close": 38.46,
        "High": 38.77,
        "Low": 37.98,
        "Volume": 49907367.0
      },
      {
        "Date": "2021-07-20",
        "Open": 36.86,
        "Close": 37.69,
        "High": 38.12,
        "Low": 36.61,
        "Volume": 59462867.0
      },
      {
        "Date": "2021-07-19",
        "Open": 36.75,
        "Close": 36.93,
        "High": 37.25,
        "Low": 36.51,
        "Volume": 83251487.0
      },
      {
        "Date": "2021-07-16",
        "Open": 39.22,
        "Close": 37.92,
        "High": 39.29,
        "Low": 37.59,
        "Volume": 60469682.0
      },
      {
        "Date": "2021-07-15",
        "Open": 38.39,
        "Close": 38.83,
        "High": 39.33,
        "Low": 38.32,
        "Volume": 54697343.0
      },
      {
        "Date": "2021-07-14",
        "Open": 39.11,
        "Close": 38.86,
        "High": 39.55,
        "Low": 37.79,
        "Volume": 105651706.0
      },
      {
        "Date": "2021-07-13",
        "Open": 40.48,
        "Close": 39.86,
        "High": 40.48,
        "Low": 39.58,
        "Volume": 54338086.0
      },
      {
        "Date": "2021-07-12",
        "Open": 39.79,
        "Close": 40.63,
        "High": 40.81,
        "Low": 39.6366,
        "Volume": 42624454.0
      },
      {
        "Date": "2021-07-09",
        "Open": 39.65,
        "Close": 40.04,
        "High": 40.24,
        "Low": 39.4,
        "Volume": 43887235.0
      },
      {
        "Date": "2021-07-08",
        "Open": 38.62,
        "Close": 38.78,
        "High": 39.235,
        "Low": 38.48,
        "Volume": 52793075.0
      },
      {
        "Date": "2021-07-07",
        "Open": 39.57,
        "Close": 39.75,
        "High": 40.0,
        "Low": 39.36,
        "Volume": 43499868.0
      },
      {
        "Date": "2021-07-06",
        "Open": 40.81,
        "Close": 40.07,
        "High": 40.88,
        "Low": 39.87,
        "Volume": 47578664.0
      },
      {
        "Date": "2021-07-02",
        "Open": 41.37,
        "Close": 41.15,
        "High": 41.47,
        "Low": 41.1,
        "Volume": 28993974.0
      },
      {
        "Date": "2021-07-01",
        "Open": 41.56,
        "Close": 41.54,
        "High": 41.7002,
        "Low": 41.205,
        "Volume": 28045093.0
      },
      {
        "Date": "2021-06-30",
        "Open": 40.76,
        "Close": 41.23,
        "High": 41.355,
        "Low": 40.72,
        "Volume": 29159782.0
      },
      {
        "Date": "2021-06-29",
        "Open": 41.63,
        "Close": 40.89,
        "High": 41.95,
        "Low": 40.75,
        "Volume": 38519613.0
      },
      {
        "Date": "2021-06-28",
        "Open": 41.46,
        "Close": 41.56,
        "High": 41.58,
        "Low": 41.1,
        "Volume": 34416478.0
      },
      {
        "Date": "2021-06-25",
        "Open": 41.27,
        "Close": 41.62,
        "High": 41.83,
        "Low": 40.84,
        "Volume": 53178846.0
      },
      {
        "Date": "2021-06-24",
        "Open": 40.44,
        "Close": 40.83,
        "High": 41.01,
        "Low": 40.18,
        "Volume": 37161804.0
      },
      {
        "Date": "2021-06-23",
        "Open": 40.16,
        "Close": 40.2,
        "High": 40.42,
        "Low": 40.07,
        "Volume": 32039930.0
      },
      {
        "Date": "2021-06-22",
        "Open": 39.88,
        "Close": 39.97,
        "High": 40.26,
        "Low": 39.28,
        "Volume": 44113247.0
      },
      {
        "Date": "2021-06-21",
        "Open": 39.12,
        "Close": 39.75,
        "High": 39.78,
        "Low": 39.03,
        "Volume": 48119374.0
      },
      {
        "Date": "2021-06-18",
        "Open": 39.01,
        "Close": 38.78,
        "High": 39.3,
        "Low": 38.49,
        "Volume": 102774160.0
      },
      {
        "Date": "2021-06-17",
        "Open": 42.02,
        "Close": 39.8,
        "High": 42.1,
        "Low": 39.72,
        "Volume": 80728191.0
      },
      {
        "Date": "2021-06-16",
        "Open": 41.28,
        "Close": 41.62,
        "High": 41.985,
        "Low": 40.67,
        "Volume": 63559189.0
      },
      {
        "Date": "2021-06-15",
        "Open": 41.28,
        "Close": 41.39,
        "High": 41.56,
        "Low": 40.9,
        "Volume": 39247942.0
      },
      {
        "Date": "2021-06-14",
        "Open": 41.85,
        "Close": 41.36,
        "High": 41.905,
        "Low": 41.06,
        "Volume": 36050674.0
      },
      {
        "Date": "2021-06-11",
        "Open": 41.81,
        "Close": 41.86,
        "High": 41.89,
        "Low": 41.51,
        "Volume": 31203614.0
      },
      {
        "Date": "2021-06-10",
        "Open": 42.76,
        "Close": 41.69,
        "High": 42.9599,
        "Low": 41.615,
        "Volume": 40123631.0
      },
      {
        "Date": "2021-06-09",
        "Open": 42.47,
        "Close": 42.32,
        "High": 42.73,
        "Low": 42.11,
        "Volume": 42366332.0
      },
      {
        "Date": "2021-06-08",
        "Open": 42.86,
        "Close": 42.88,
        "High": 43.24,
        "Low": 42.425,
        "Volume": 41871447.0
      },
      {
        "Date": "2021-06-07",
        "Open": 43.27,
        "Close": 43.12,
        "High": 43.39,
        "Low": 43.06,
        "Volume": 28401875.0
      },
      {
        "Date": "2021-06-04",
        "Open": 43.24,
        "Close": 43.27,
        "High": 43.39,
        "Low": 42.83,
        "Volume": 37192604.0
      },
      {
        "Date": "2021-06-03",
        "Open": 42.77,
        "Close": 43.25,
        "High": 43.49,
        "Low": 42.68,
        "Volume": 46981200.0
      },
      {
        "Date": "2021-06-02",
        "Open": 43.1,
        "Close": 42.94,
        "High": 43.17,
        "Low": 42.6,
        "Volume": 34180477.0
      },
      {
        "Date": "2021-06-01",
        "Open": 42.95,
        "Close": 42.92,
        "High": 43.28,
        "Low": 42.765,
        "Volume": 42890652.0
      },
      {
        "Date": "2021-05-28",
        "Open": 42.66,
        "Close": 42.39,
        "High": 42.705,
        "Low": 42.05,
        "Volume": 38509710.0
      },
      {
        "Date": "2021-05-27",
        "Open": 42.48,
        "Close": 42.55,
        "High": 42.845,
        "Low": 42.115,
        "Volume": 52981095.0
      },
      {
        "Date": "2021-05-26",
        "Open": 42.02,
        "Close": 42.04,
        "High": 42.25,
        "Low": 41.66,
        "Volume": 41332752.0
      },
      {
        "Date": "2021-05-25",
        "Open": 42.69,
        "Close": 42.01,
        "High": 43.255,
        "Low": 41.93,
        "Volume": 52657668.0
      },
      {
        "Date": "2021-05-24",
        "Open": 42.58,
        "Close": 42.63,
        "High": 42.78,
        "Low": 42.25,
        "Volume": 31390752.0
      },
      {
        "Date": "2021-05-21",
        "Open": 42.02,
        "Close": 42.4,
        "High": 42.6,
        "Low": 41.89,
        "Volume": 40243780.0
      },
      {
        "Date": "2021-05-20",
        "Open": 41.9,
        "Close": 41.87,
        "High": 42.125,
        "Low": 41.46,
        "Volume": 36871075.0
      },
      {
        "Date": "2021-05-19",
        "Open": 41.65,
        "Close": 41.97,
        "High": 42.0,
        "Low": 41.31,
        "Volume": 42672763.0
      },
      {
        "Date": "2021-05-18",
        "Open": 42.7,
        "Close": 42.16,
        "High": 42.95,
        "Low": 42.14,
        "Volume": 37880308.0
      },
      {
        "Date": "2021-05-17",
        "Open": 42.24,
        "Close": 42.74,
        "High": 42.85,
        "Low": 42.16,
        "Volume": 32656416.0
      },
      {
        "Date": "2021-05-14",
        "Open": 42.06,
        "Close": 42.36,
        "High": 42.479,
        "Low": 41.92,
        "Volume": 30932586.0
      },
      {
        "Date": "2021-05-13",
        "Open": 40.86,
        "Close": 41.84,
        "High": 42.09,
        "Low": 40.78,
        "Volume": 42026130.0
      },
      {
        "Date": "2021-05-12",
        "Open": 42.38,
        "Close": 41.18,
        "High": 42.56,
        "Low": 41.04,
        "Volume": 47532956.0
      },
      {
        "Date": "2021-05-11",
        "Open": 41.55,
        "Close": 41.57,
        "High": 42.34,
        "Low": 41.34,
        "Volume": 42964650.0
      },
      {
        "Date": "2021-05-10",
        "Open": 42.5,
        "Close": 42.05,
        "High": 42.94,
        "Low": 42.03,
        "Volume": 41271509.0
      },
      {
        "Date": "2021-05-07",
        "Open": 41.13,
        "Close": 42.18,
        "High": 42.25,
        "Low": 41.11,
        "Volume": 39249229.0
      },
      {
        "Date": "2021-05-06",
        "Open": 41.48,
        "Close": 42.01,
        "High": 42.06,
        "Low": 41.24,
        "Volume": 39044361.0
      },
      {
        "Date": "2021-05-05",
        "Open": 41.2,
        "Close": 41.39,
        "High": 41.56,
        "Low": 40.76,
        "Volume": 37471100.0
      },
      {
        "Date": "2021-05-04",
        "Open": 40.24,
        "Close": 41.0,
        "High": 41.08,
        "Low": 39.78,
        "Volume": 53879993.0
      },
      {
        "Date": "2021-05-03",
        "Open": 40.87,
        "Close": 40.56,
        "High": 41.05,
        "Low": 40.42,
        "Volume": 41940536.0
      },
      {
        "Date": "2021-04-30",
        "Open": 40.84,
        "Close": 40.53,
        "High": 40.9,
        "Low": 40.47,
        "Volume": 39203386.0
      },
      {
        "Date": "2021-04-29",
        "Open": 40.55,
        "Close": 41.11,
        "High": 41.13,
        "Low": 40.46,
        "Volume": 44008650.0
      },
      {
        "Date": "2021-04-28",
        "Open": 39.93,
        "Close": 40.03,
        "High": 40.22,
        "Low": 39.88,
        "Volume": 34084387.0
      },
      {
        "Date": "2021-04-27",
        "Open": 39.67,
        "Close": 39.88,
        "High": 39.92,
        "Low": 39.51,
        "Volume": 34304845.0
      },
      {
        "Date": "2021-04-26",
        "Open": 39.35,
        "Close": 39.41,
        "High": 39.845,
        "Low": 39.285,
        "Volume": 34699774.0
      },
      {
        "Date": "2021-04-23",
        "Open": 38.32,
        "Close": 39.18,
        "High": 39.34,
        "Low": 38.22,
        "Volume": 48688095.0
      }
    ]
  },
  {
    "Ticker": "PG",
    "Name": "Procter & Gamble Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 146.13,
        "Close": 145.43,
        "High": 146.36,
        "Low": 144.95,
        "Volume": 5831807.0
      },
      {
        "Date": "2021-09-13",
        "Open": 144.85,
        "Close": 145.68,
        "High": 147.23,
        "Low": 144.85,
        "Volume": 9952577.0
      },
      {
        "Date": "2021-09-10",
        "Open": 144.06,
        "Close": 144.13,
        "High": 144.46,
        "Low": 143.32,
        "Volume": 5750027.0
      },
      {
        "Date": "2021-09-09",
        "Open": 144.57,
        "Close": 143.99,
        "High": 144.88,
        "Low": 143.65,
        "Volume": 6354834.0
      },
      {
        "Date": "2021-09-08",
        "Open": 143.08,
        "Close": 144.6,
        "High": 144.94,
        "Low": 143.01,
        "Volume": 6897784.0
      },
      {
        "Date": "2021-09-07",
        "Open": 144.32,
        "Close": 143.51,
        "High": 144.5,
        "Low": 143.29,
        "Volume": 6520657.0
      },
      {
        "Date": "2021-09-03",
        "Open": 143.76,
        "Close": 144.05,
        "High": 144.365,
        "Low": 143.52,
        "Volume": 5466418.0
      },
      {
        "Date": "2021-09-02",
        "Open": 143.97,
        "Close": 143.95,
        "High": 144.73,
        "Low": 143.58,
        "Volume": 5393716.0
      },
      {
        "Date": "2021-09-01",
        "Open": 142.33,
        "Close": 143.84,
        "High": 144.185,
        "Low": 142.23,
        "Volume": 6214198.0
      },
      {
        "Date": "2021-08-31",
        "Open": 143.04,
        "Close": 142.39,
        "High": 143.53,
        "Low": 142.05,
        "Volume": 9642489.0
      },
      {
        "Date": "2021-08-30",
        "Open": 142.6,
        "Close": 142.93,
        "High": 142.99,
        "Low": 142.05,
        "Volume": 3845772.0
      },
      {
        "Date": "2021-08-27",
        "Open": 142.48,
        "Close": 142.31,
        "High": 142.77,
        "Low": 141.64,
        "Volume": 4741264.0
      },
      {
        "Date": "2021-08-26",
        "Open": 142.56,
        "Close": 142.42,
        "High": 142.71,
        "Low": 141.47,
        "Volume": 4749426.0
      },
      {
        "Date": "2021-08-25",
        "Open": 143.07,
        "Close": 142.67,
        "High": 143.13,
        "Low": 142.25,
        "Volume": 3861614.0
      },
      {
        "Date": "2021-08-24",
        "Open": 144.01,
        "Close": 143.18,
        "High": 144.15,
        "Low": 142.98,
        "Volume": 4560484.0
      },
      {
        "Date": "2021-08-23",
        "Open": 144.29,
        "Close": 144.35,
        "High": 145.34,
        "Low": 144.23,
        "Volume": 4522261.0
      },
      {
        "Date": "2021-08-20",
        "Open": 145.25,
        "Close": 145.09,
        "High": 145.98,
        "Low": 144.78,
        "Volume": 5273873.0
      },
      {
        "Date": "2021-08-19",
        "Open": 143.16,
        "Close": 144.99,
        "High": 145.28,
        "Low": 143.16,
        "Volume": 5787162.0
      },
      {
        "Date": "2021-08-18",
        "Open": 144.7,
        "Close": 143.3,
        "High": 144.88,
        "Low": 143.18,
        "Volume": 7161992.0
      },
      {
        "Date": "2021-08-17",
        "Open": 144.4,
        "Close": 144.88,
        "High": 145.6,
        "Low": 143.89,
        "Volume": 7577047.0
      },
      {
        "Date": "2021-08-16",
        "Open": 143.67,
        "Close": 144.64,
        "High": 144.69,
        "Low": 143.375,
        "Volume": 6041066.0
      },
      {
        "Date": "2021-08-13",
        "Open": 142.95,
        "Close": 143.64,
        "High": 143.99,
        "Low": 142.69,
        "Volume": 4883895.0
      },
      {
        "Date": "2021-08-12",
        "Open": 143.15,
        "Close": 142.95,
        "High": 143.15,
        "Low": 142.355,
        "Volume": 4956225.0
      },
      {
        "Date": "2021-08-11",
        "Open": 142.74,
        "Close": 142.62,
        "High": 143.24,
        "Low": 142.47,
        "Volume": 4205314.0
      },
      {
        "Date": "2021-08-10",
        "Open": 141.91,
        "Close": 142.27,
        "High": 142.51,
        "Low": 141.66,
        "Volume": 5253709.0
      },
      {
        "Date": "2021-08-09",
        "Open": 141.95,
        "Close": 142.18,
        "High": 142.59,
        "Low": 141.7,
        "Volume": 4743859.0
      },
      {
        "Date": "2021-08-06",
        "Open": 143.03,
        "Close": 141.41,
        "High": 143.12,
        "Low": 141.22,
        "Volume": 6030208.0
      },
      {
        "Date": "2021-08-05",
        "Open": 143.35,
        "Close": 142.5,
        "High": 143.55,
        "Low": 141.47,
        "Volume": 5363444.0
      },
      {
        "Date": "2021-08-04",
        "Open": 143.04,
        "Close": 142.43,
        "High": 144.09,
        "Low": 142.35,
        "Volume": 6628299.0
      },
      {
        "Date": "2021-08-03",
        "Open": 141.86,
        "Close": 143.95,
        "High": 144.21,
        "Low": 141.52,
        "Volume": 8456036.0
      },
      {
        "Date": "2021-08-02",
        "Open": 141.77,
        "Close": 141.88,
        "High": 142.425,
        "Low": 140.8,
        "Volume": 7009458.0
      },
      {
        "Date": "2021-07-30",
        "Open": 142.0,
        "Close": 142.23,
        "High": 144.54,
        "Low": 141.55,
        "Volume": 14394251.0
      },
      {
        "Date": "2021-07-29",
        "Open": 139.76,
        "Close": 139.48,
        "High": 140.18,
        "Low": 138.73,
        "Volume": 5413036.0
      },
      {
        "Date": "2021-07-28",
        "Open": 140.67,
        "Close": 138.76,
        "High": 140.67,
        "Low": 138.71,
        "Volume": 8520172.0
      },
      {
        "Date": "2021-07-27",
        "Open": 140.15,
        "Close": 140.85,
        "High": 141.62,
        "Low": 140.0,
        "Volume": 7075685.0
      },
      {
        "Date": "2021-07-26",
        "Open": 139.62,
        "Close": 140.28,
        "High": 140.82,
        "Low": 139.2215,
        "Volume": 5925872.0
      },
      {
        "Date": "2021-07-23",
        "Open": 137.48,
        "Close": 139.79,
        "High": 139.98,
        "Low": 137.08,
        "Volume": 7872003.0
      },
      {
        "Date": "2021-07-22",
        "Open": 137.29,
        "Close": 137.8,
        "High": 138.33,
        "Low": 136.71,
        "Volume": 6013750.0
      },
      {
        "Date": "2021-07-21",
        "Open": 139.95,
        "Close": 139.2,
        "High": 140.2,
        "Low": 138.99,
        "Volume": 6954651.0
      },
      {
        "Date": "2021-07-20",
        "Open": 140.44,
        "Close": 139.69,
        "High": 141.98,
        "Low": 139.64,
        "Volume": 8136613.0
      },
      {
        "Date": "2021-07-19",
        "Open": 140.32,
        "Close": 140.44,
        "High": 141.87,
        "Low": 138.81,
        "Volume": 9544054.0
      },
      {
        "Date": "2021-07-16",
        "Open": 139.3,
        "Close": 140.51,
        "High": 140.78,
        "Low": 139.11,
        "Volume": 9346307.0
      },
      {
        "Date": "2021-07-15",
        "Open": 138.01,
        "Close": 139.16,
        "High": 139.26,
        "Low": 137.7,
        "Volume": 7357063.0
      },
      {
        "Date": "2021-07-14",
        "Open": 137.01,
        "Close": 137.98,
        "High": 138.225,
        "Low": 136.37,
        "Volume": 5903582.0
      },
      {
        "Date": "2021-07-13",
        "Open": 136.39,
        "Close": 136.97,
        "High": 137.57,
        "Low": 136.39,
        "Volume": 5603982.0
      },
      {
        "Date": "2021-07-12",
        "Open": 136.9,
        "Close": 137.14,
        "High": 137.465,
        "Low": 136.43,
        "Volume": 6807323.0
      },
      {
        "Date": "2021-07-09",
        "Open": 137.24,
        "Close": 137.03,
        "High": 137.65,
        "Low": 136.84,
        "Volume": 5948720.0
      },
      {
        "Date": "2021-07-08",
        "Open": 136.99,
        "Close": 136.98,
        "High": 137.396,
        "Low": 135.89,
        "Volume": 7585254.0
      },
      {
        "Date": "2021-07-07",
        "Open": 136.03,
        "Close": 137.0,
        "High": 137.59,
        "Low": 136.03,
        "Volume": 5532809.0
      },
      {
        "Date": "2021-07-06",
        "Open": 135.52,
        "Close": 135.98,
        "High": 136.3,
        "Low": 135.36,
        "Volume": 6534684.0
      },
      {
        "Date": "2021-07-02",
        "Open": 135.6,
        "Close": 135.9,
        "High": 136.635,
        "Low": 135.42,
        "Volume": 5572412.0
      },
      {
        "Date": "2021-07-01",
        "Open": 135.43,
        "Close": 135.24,
        "High": 136.14,
        "Low": 134.92,
        "Volume": 5922398.0
      },
      {
        "Date": "2021-06-30",
        "Open": 134.58,
        "Close": 134.93,
        "High": 135.29,
        "Low": 134.29,
        "Volume": 5776572.0
      },
      {
        "Date": "2021-06-29",
        "Open": 135.51,
        "Close": 134.4,
        "High": 135.83,
        "Low": 133.82,
        "Volume": 5792314.0
      },
      {
        "Date": "2021-06-28",
        "Open": 134.9,
        "Close": 135.32,
        "High": 136.16,
        "Low": 134.76,
        "Volume": 6065743.0
      },
      {
        "Date": "2021-06-25",
        "Open": 133.26,
        "Close": 134.92,
        "High": 135.54,
        "Low": 132.95,
        "Volume": 24504907.0
      },
      {
        "Date": "2021-06-24",
        "Open": 132.95,
        "Close": 133.02,
        "High": 133.305,
        "Low": 132.7,
        "Volume": 6056719.0
      },
      {
        "Date": "2021-06-23",
        "Open": 132.95,
        "Close": 132.93,
        "High": 133.36,
        "Low": 132.315,
        "Volume": 5796165.0
      },
      {
        "Date": "2021-06-22",
        "Open": 133.04,
        "Close": 133.12,
        "High": 134.02,
        "Low": 132.88,
        "Volume": 6551072.0
      },
      {
        "Date": "2021-06-21",
        "Open": 132.69,
        "Close": 133.07,
        "High": 133.26,
        "Low": 132.4,
        "Volume": 8014793.0
      },
      {
        "Date": "2021-06-18",
        "Open": 133.34,
        "Close": 132.03,
        "High": 133.35,
        "Low": 131.94,
        "Volume": 13997625.0
      },
      {
        "Date": "2021-06-17",
        "Open": 132.82,
        "Close": 133.99,
        "High": 134.155,
        "Low": 132.65,
        "Volume": 7875601.0
      },
      {
        "Date": "2021-06-16",
        "Open": 135.18,
        "Close": 132.78,
        "High": 135.58,
        "Low": 132.65,
        "Volume": 8930309.0
      },
      {
        "Date": "2021-06-15",
        "Open": 135.2,
        "Close": 134.65,
        "High": 135.64,
        "Low": 134.55,
        "Volume": 5543565.0
      },
      {
        "Date": "2021-06-14",
        "Open": 134.98,
        "Close": 134.91,
        "High": 135.03,
        "Low": 133.96,
        "Volume": 6302202.0
      },
      {
        "Date": "2021-06-11",
        "Open": 135.75,
        "Close": 134.86,
        "High": 135.87,
        "Low": 133.9,
        "Volume": 10641366.0
      },
      {
        "Date": "2021-06-10",
        "Open": 135.02,
        "Close": 135.79,
        "High": 136.35,
        "Low": 134.62,
        "Volume": 6515559.0
      },
      {
        "Date": "2021-06-09",
        "Open": 135.55,
        "Close": 134.79,
        "High": 136.4384,
        "Low": 134.74,
        "Volume": 6200787.0
      },
      {
        "Date": "2021-06-08",
        "Open": 136.68,
        "Close": 134.84,
        "High": 136.75,
        "Low": 134.75,
        "Volume": 6911504.0
      },
      {
        "Date": "2021-06-07",
        "Open": 136.36,
        "Close": 136.42,
        "High": 136.84,
        "Low": 135.675,
        "Volume": 8418233.0
      },
      {
        "Date": "2021-06-04",
        "Open": 135.7,
        "Close": 135.95,
        "High": 136.62,
        "Low": 135.4,
        "Volume": 6894439.0
      },
      {
        "Date": "2021-06-03",
        "Open": 133.23,
        "Close": 135.85,
        "High": 135.91,
        "Low": 133.2,
        "Volume": 11249823.0
      },
      {
        "Date": "2021-06-02",
        "Open": 133.0,
        "Close": 133.46,
        "High": 133.63,
        "Low": 132.52,
        "Volume": 8254204.0
      },
      {
        "Date": "2021-06-01",
        "Open": 135.79,
        "Close": 132.88,
        "High": 136.0,
        "Low": 132.48,
        "Volume": 9993944.0
      },
      {
        "Date": "2021-05-28",
        "Open": 135.15,
        "Close": 134.85,
        "High": 136.13,
        "Low": 134.64,
        "Volume": 10477732.0
      },
      {
        "Date": "2021-05-27",
        "Open": 138.12,
        "Close": 134.98,
        "High": 138.28,
        "Low": 134.6633,
        "Volume": 33095653.0
      },
      {
        "Date": "2021-05-26",
        "Open": 138.79,
        "Close": 138.12,
        "High": 138.86,
        "Low": 137.87,
        "Volume": 8123078.0
      },
      {
        "Date": "2021-05-25",
        "Open": 138.05,
        "Close": 138.43,
        "High": 138.48,
        "Low": 136.75,
        "Volume": 8142437.0
      },
      {
        "Date": "2021-05-24",
        "Open": 138.0,
        "Close": 137.96,
        "High": 138.8,
        "Low": 137.73,
        "Volume": 6981325.0
      },
      {
        "Date": "2021-05-21",
        "Open": 138.2,
        "Close": 138.0,
        "High": 138.94,
        "Low": 137.78,
        "Volume": 10160960.0
      },
      {
        "Date": "2021-05-20",
        "Open": 136.79,
        "Close": 138.0,
        "High": 138.71,
        "Low": 136.72,
        "Volume": 8768374.0
      },
      {
        "Date": "2021-05-19",
        "Open": 136.06,
        "Close": 136.6,
        "High": 136.83,
        "Low": 135.585,
        "Volume": 9807061.0
      },
      {
        "Date": "2021-05-18",
        "Open": 136.46,
        "Close": 136.32,
        "High": 137.83,
        "Low": 136.15,
        "Volume": 9239099.0
      },
      {
        "Date": "2021-05-17",
        "Open": 137.97,
        "Close": 137.73,
        "High": 139.07,
        "Low": 137.61,
        "Volume": 7690705.0
      },
      {
        "Date": "2021-05-14",
        "Open": 137.67,
        "Close": 138.01,
        "High": 139.1,
        "Low": 137.67,
        "Volume": 5989760.0
      },
      {
        "Date": "2021-05-13",
        "Open": 135.89,
        "Close": 137.72,
        "High": 138.53,
        "Low": 135.39,
        "Volume": 8753803.0
      },
      {
        "Date": "2021-05-12",
        "Open": 136.49,
        "Close": 135.54,
        "High": 137.0,
        "Low": 135.49,
        "Volume": 8853733.0
      },
      {
        "Date": "2021-05-11",
        "Open": 138.49,
        "Close": 136.99,
        "High": 138.79,
        "Low": 136.47,
        "Volume": 10973728.0
      },
      {
        "Date": "2021-05-10",
        "Open": 135.89,
        "Close": 137.67,
        "High": 138.4156,
        "Low": 135.69,
        "Volume": 8852710.0
      },
      {
        "Date": "2021-05-07",
        "Open": 135.08,
        "Close": 135.15,
        "High": 136.03,
        "Low": 134.765,
        "Volume": 6299182.0
      },
      {
        "Date": "2021-05-06",
        "Open": 134.01,
        "Close": 135.14,
        "High": 135.3659,
        "Low": 133.92,
        "Volume": 9771262.0
      },
      {
        "Date": "2021-05-05",
        "Open": 134.37,
        "Close": 133.46,
        "High": 134.47,
        "Low": 133.37,
        "Volume": 5683444.0
      },
      {
        "Date": "2021-05-04",
        "Open": 134.98,
        "Close": 134.54,
        "High": 135.83,
        "Low": 134.205,
        "Volume": 9624263.0
      },
      {
        "Date": "2021-05-03",
        "Open": 134.03,
        "Close": 135.0,
        "High": 135.68,
        "Low": 134.03,
        "Volume": 8070288.0
      },
      {
        "Date": "2021-04-30",
        "Open": 132.75,
        "Close": 133.42,
        "High": 133.67,
        "Low": 132.265,
        "Volume": 9188831.0
      },
      {
        "Date": "2021-04-29",
        "Open": 131.31,
        "Close": 132.51,
        "High": 132.985,
        "Low": 131.31,
        "Volume": 6786955.0
      },
      {
        "Date": "2021-04-28",
        "Open": 131.71,
        "Close": 131.4,
        "High": 131.8497,
        "Low": 130.88,
        "Volume": 6262789.0
      },
      {
        "Date": "2021-04-27",
        "Open": 131.24,
        "Close": 131.18,
        "High": 131.89,
        "Low": 130.295,
        "Volume": 8297033.0
      },
      {
        "Date": "2021-04-26",
        "Open": 133.49,
        "Close": 131.26,
        "High": 133.76,
        "Low": 131.17,
        "Volume": 9910569.0
      },
      {
        "Date": "2021-04-23",
        "Open": 134.93,
        "Close": 133.94,
        "High": 135.08,
        "Low": 133.25,
        "Volume": 6708718.0
      }
    ]
  },
  {
    "Ticker": "INTC",
    "Name": "Intel Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 55.37,
        "Close": 54.52,
        "High": 55.44,
        "Low": 54.27,
        "Volume": 22072717.0
      },
      {
        "Date": "2021-09-13",
        "Open": 54.61,
        "Close": 54.99,
        "High": 55.485,
        "Low": 54.41,
        "Volume": 22639242.0
      },
      {
        "Date": "2021-09-10",
        "Open": 53.85,
        "Close": 53.84,
        "High": 54.98,
        "Low": 53.81,
        "Volume": 20324696.0
      },
      {
        "Date": "2021-09-09",
        "Open": 53.66,
        "Close": 53.4,
        "High": 53.89,
        "Low": 53.34,
        "Volume": 13495797.0
      },
      {
        "Date": "2021-09-08",
        "Open": 53.73,
        "Close": 53.57,
        "High": 53.92,
        "Low": 52.99,
        "Volume": 18235078.0
      },
      {
        "Date": "2021-09-07",
        "Open": 53.57,
        "Close": 53.65,
        "High": 53.95,
        "Low": 53.44,
        "Volume": 13914972.0
      },
      {
        "Date": "2021-09-03",
        "Open": 53.44,
        "Close": 53.51,
        "High": 54.08,
        "Low": 53.3193,
        "Volume": 13472750.0
      },
      {
        "Date": "2021-09-02",
        "Open": 53.8,
        "Close": 53.73,
        "High": 53.89,
        "Low": 53.35,
        "Volume": 15880063.0
      },
      {
        "Date": "2021-09-01",
        "Open": 54.11,
        "Close": 53.67,
        "High": 54.155,
        "Low": 53.53,
        "Volume": 18615029.0
      },
      {
        "Date": "2021-08-31",
        "Open": 54.44,
        "Close": 54.06,
        "High": 54.5,
        "Low": 53.66,
        "Volume": 22350100.0
      },
      {
        "Date": "2021-08-30",
        "Open": 54.26,
        "Close": 53.94,
        "High": 54.87,
        "Low": 53.76,
        "Volume": 14581326.0
      },
      {
        "Date": "2021-08-27",
        "Open": 53.36,
        "Close": 53.89,
        "High": 53.94,
        "Low": 52.92,
        "Volume": 16524991.0
      },
      {
        "Date": "2021-08-26",
        "Open": 53.745,
        "Close": 53.13,
        "High": 53.745,
        "Low": 52.9729,
        "Volume": 19569984.0
      },
      {
        "Date": "2021-08-25",
        "Open": 54.08,
        "Close": 53.81,
        "High": 54.23,
        "Low": 53.731,
        "Volume": 15048388.0
      },
      {
        "Date": "2021-08-24",
        "Open": 53.555,
        "Close": 53.81,
        "High": 53.97,
        "Low": 53.31,
        "Volume": 20348797.0
      },
      {
        "Date": "2021-08-23",
        "Open": 52.59,
        "Close": 53.23,
        "High": 53.535,
        "Low": 52.48,
        "Volume": 23976255.0
      },
      {
        "Date": "2021-08-20",
        "Open": 52.16,
        "Close": 52.01,
        "High": 52.38,
        "Low": 51.42,
        "Volume": 25728334.0
      },
      {
        "Date": "2021-08-19",
        "Open": 52.0544,
        "Close": 52.44,
        "High": 52.67,
        "Low": 51.58,
        "Volume": 22999394.0
      },
      {
        "Date": "2021-08-18",
        "Open": 52.6,
        "Close": 52.19,
        "High": 53.03,
        "Low": 52.11,
        "Volume": 15061736.0
      },
      {
        "Date": "2021-08-17",
        "Open": 53.17,
        "Close": 52.69,
        "High": 53.1784,
        "Low": 52.22,
        "Volume": 22014903.0
      },
      {
        "Date": "2021-08-16",
        "Open": 53.23,
        "Close": 53.47,
        "High": 53.49,
        "Low": 53.0,
        "Volume": 17692907.0
      },
      {
        "Date": "2021-08-13",
        "Open": 53.5,
        "Close": 53.49,
        "High": 53.555,
        "Low": 53.055,
        "Volume": 15216730.0
      },
      {
        "Date": "2021-08-12",
        "Open": 54.17,
        "Close": 53.54,
        "High": 54.18,
        "Low": 53.255,
        "Volume": 15073693.0
      },
      {
        "Date": "2021-08-11",
        "Open": 54.26,
        "Close": 54.14,
        "High": 54.36,
        "Low": 53.84,
        "Volume": 18590798.0
      },
      {
        "Date": "2021-08-10",
        "Open": 54.24,
        "Close": 53.94,
        "High": 54.385,
        "Low": 53.51,
        "Volume": 16215714.0
      },
      {
        "Date": "2021-08-09",
        "Open": 54.08,
        "Close": 54.05,
        "High": 54.41,
        "Low": 53.83,
        "Volume": 14670135.0
      },
      {
        "Date": "2021-08-06",
        "Open": 53.86,
        "Close": 53.92,
        "High": 54.13,
        "Low": 53.73,
        "Volume": 19256023.0
      },
      {
        "Date": "2021-08-05",
        "Open": 53.99,
        "Close": 53.89,
        "High": 54.02,
        "Low": 53.58,
        "Volume": 15310009.0
      },
      {
        "Date": "2021-08-04",
        "Open": 54.25,
        "Close": 53.9,
        "High": 54.44,
        "Low": 53.7,
        "Volume": 17612708.0
      },
      {
        "Date": "2021-08-03",
        "Open": 53.89,
        "Close": 54.06,
        "High": 54.16,
        "Low": 53.26,
        "Volume": 16375928.0
      },
      {
        "Date": "2021-08-02",
        "Open": 53.99,
        "Close": 53.68,
        "High": 54.47,
        "Low": 53.535,
        "Volume": 18098082.0
      },
      {
        "Date": "2021-07-30",
        "Open": 53.65,
        "Close": 53.72,
        "High": 53.9,
        "Low": 53.25,
        "Volume": 16465689.0
      },
      {
        "Date": "2021-07-29",
        "Open": 53.48,
        "Close": 53.7,
        "High": 54.1,
        "Low": 53.32,
        "Volume": 16776979.0
      },
      {
        "Date": "2021-07-28",
        "Open": 53.03,
        "Close": 53.07,
        "High": 53.92,
        "Low": 52.94,
        "Volume": 28478845.0
      },
      {
        "Date": "2021-07-27",
        "Open": 53.12,
        "Close": 53.18,
        "High": 53.2,
        "Low": 52.31,
        "Volume": 39878025.0
      },
      {
        "Date": "2021-07-26",
        "Open": 52.81,
        "Close": 54.31,
        "High": 54.54,
        "Low": 52.76,
        "Volume": 32881174.0
      },
      {
        "Date": "2021-07-23",
        "Open": 54.58,
        "Close": 53.0,
        "High": 54.71,
        "Low": 52.32,
        "Volume": 67742254.0
      },
      {
        "Date": "2021-07-22",
        "Open": 56.06,
        "Close": 55.96,
        "High": 56.54,
        "Low": 55.68,
        "Volume": 36690982.0
      },
      {
        "Date": "2021-07-21",
        "Open": 55.18,
        "Close": 56.23,
        "High": 56.28,
        "Low": 55.01,
        "Volume": 18497169.0
      },
      {
        "Date": "2021-07-20",
        "Open": 54.915,
        "Close": 55.24,
        "High": 55.56,
        "Low": 54.2684,
        "Volume": 19866965.0
      },
      {
        "Date": "2021-07-19",
        "Open": 54.41,
        "Close": 54.64,
        "High": 54.805,
        "Low": 53.97,
        "Volume": 27007665.0
      },
      {
        "Date": "2021-07-16",
        "Open": 56.05,
        "Close": 54.97,
        "High": 56.9295,
        "Low": 54.9,
        "Volume": 25263792.0
      },
      {
        "Date": "2021-07-15",
        "Open": 56.4,
        "Close": 55.81,
        "High": 56.4,
        "Low": 55.57,
        "Volume": 18917047.0
      },
      {
        "Date": "2021-07-14",
        "Open": 57.17,
        "Close": 56.52,
        "High": 57.455,
        "Low": 56.3339,
        "Volume": 16263611.0
      },
      {
        "Date": "2021-07-13",
        "Open": 56.62,
        "Close": 56.87,
        "High": 57.3,
        "Low": 56.34,
        "Volume": 15715983.0
      },
      {
        "Date": "2021-07-12",
        "Open": 56.26,
        "Close": 56.73,
        "High": 56.755,
        "Low": 56.11,
        "Volume": 15392759.0
      },
      {
        "Date": "2021-07-09",
        "Open": 55.51,
        "Close": 55.99,
        "High": 56.105,
        "Low": 55.31,
        "Volume": 18708003.0
      },
      {
        "Date": "2021-07-08",
        "Open": 55.31,
        "Close": 55.39,
        "High": 55.72,
        "Low": 54.7901,
        "Volume": 19161963.0
      },
      {
        "Date": "2021-07-07",
        "Open": 56.37,
        "Close": 55.96,
        "High": 56.45,
        "Low": 55.705,
        "Volume": 14857388.0
      },
      {
        "Date": "2021-07-06",
        "Open": 56.92,
        "Close": 56.09,
        "High": 57.01,
        "Low": 55.7,
        "Volume": 26186595.0
      },
      {
        "Date": "2021-07-02",
        "Open": 56.55,
        "Close": 56.76,
        "High": 56.99,
        "Low": 56.32,
        "Volume": 17223577.0
      },
      {
        "Date": "2021-07-01",
        "Open": 56.13,
        "Close": 56.01,
        "High": 56.64,
        "Low": 55.87,
        "Volume": 24871591.0
      },
      {
        "Date": "2021-06-30",
        "Open": 56.34,
        "Close": 56.14,
        "High": 56.375,
        "Low": 55.39,
        "Volume": 29891584.0
      },
      {
        "Date": "2021-06-29",
        "Open": 57.55,
        "Close": 56.75,
        "High": 57.83,
        "Low": 55.88,
        "Volume": 26359992.0
      },
      {
        "Date": "2021-06-28",
        "Open": 56.36,
        "Close": 57.48,
        "High": 57.725,
        "Low": 56.34,
        "Volume": 22480879.0
      },
      {
        "Date": "2021-06-25",
        "Open": 56.02,
        "Close": 55.91,
        "High": 56.405,
        "Low": 55.745,
        "Volume": 21101239.0
      },
      {
        "Date": "2021-06-24",
        "Open": 55.49,
        "Close": 56.07,
        "High": 56.1,
        "Low": 55.34,
        "Volume": 21209732.0
      },
      {
        "Date": "2021-06-23",
        "Open": 55.87,
        "Close": 55.26,
        "High": 55.974,
        "Low": 55.23,
        "Volume": 20287879.0
      },
      {
        "Date": "2021-06-22",
        "Open": 55.94,
        "Close": 55.87,
        "High": 56.2799,
        "Low": 55.5049,
        "Volume": 18682808.0
      },
      {
        "Date": "2021-06-21",
        "Open": 55.75,
        "Close": 55.87,
        "High": 56.04,
        "Low": 55.37,
        "Volume": 19254640.0
      },
      {
        "Date": "2021-06-18",
        "Open": 56.68,
        "Close": 55.67,
        "High": 56.75,
        "Low": 55.1,
        "Volume": 55118305.0
      },
      {
        "Date": "2021-06-17",
        "Open": 57.05,
        "Close": 57.18,
        "High": 57.9,
        "Low": 56.7,
        "Volume": 21498755.0
      },
      {
        "Date": "2021-06-16",
        "Open": 58.15,
        "Close": 57.22,
        "High": 58.37,
        "Low": 56.765,
        "Volume": 21513591.0
      },
      {
        "Date": "2021-06-15",
        "Open": 58.21,
        "Close": 57.99,
        "High": 58.415,
        "Low": 57.8001,
        "Volume": 20806538.0
      },
      {
        "Date": "2021-06-14",
        "Open": 58.02,
        "Close": 58.19,
        "High": 58.2,
        "Low": 57.23,
        "Volume": 21784523.0
      },
      {
        "Date": "2021-06-11",
        "Open": 57.47,
        "Close": 57.85,
        "High": 57.94,
        "Low": 56.95,
        "Volume": 18119736.0
      },
      {
        "Date": "2021-06-10",
        "Open": 57.15,
        "Close": 57.38,
        "High": 58.03,
        "Low": 56.925,
        "Volume": 26738082.0
      },
      {
        "Date": "2021-06-09",
        "Open": 57.36,
        "Close": 57.0,
        "High": 57.475,
        "Low": 56.97,
        "Volume": 13904793.0
      },
      {
        "Date": "2021-06-08",
        "Open": 57.45,
        "Close": 57.0,
        "High": 57.64,
        "Low": 56.6,
        "Volume": 33254482.0
      },
      {
        "Date": "2021-06-07",
        "Open": 57.41,
        "Close": 57.09,
        "High": 57.44,
        "Low": 56.775,
        "Volume": 17364399.0
      },
      {
        "Date": "2021-06-04",
        "Open": 56.55,
        "Close": 57.37,
        "High": 57.75,
        "Low": 56.54,
        "Volume": 21493760.0
      },
      {
        "Date": "2021-06-03",
        "Open": 56.98,
        "Close": 56.24,
        "High": 57.1,
        "Low": 56.085,
        "Volume": 21831303.0
      },
      {
        "Date": "2021-06-02",
        "Open": 56.91,
        "Close": 57.48,
        "High": 57.69,
        "Low": 56.755,
        "Volume": 18483588.0
      },
      {
        "Date": "2021-06-01",
        "Open": 57.61,
        "Close": 56.89,
        "High": 57.82,
        "Low": 56.59,
        "Volume": 20326366.0
      },
      {
        "Date": "2021-05-28",
        "Open": 57.55,
        "Close": 57.12,
        "High": 57.65,
        "Low": 56.94,
        "Volume": 20309599.0
      },
      {
        "Date": "2021-05-27",
        "Open": 57.11,
        "Close": 57.73,
        "High": 57.88,
        "Low": 57.0,
        "Volume": 32387637.0
      },
      {
        "Date": "2021-05-26",
        "Open": 57.05,
        "Close": 56.92,
        "High": 57.23,
        "Low": 56.585,
        "Volume": 15173599.0
      },
      {
        "Date": "2021-05-25",
        "Open": 57.56,
        "Close": 56.87,
        "High": 57.56,
        "Low": 56.42,
        "Volume": 22309872.0
      },
      {
        "Date": "2021-05-24",
        "Open": 56.648,
        "Close": 56.96,
        "High": 57.39,
        "Low": 56.4,
        "Volume": 19164350.0
      },
      {
        "Date": "2021-05-21",
        "Open": 56.42,
        "Close": 56.08,
        "High": 56.71,
        "Low": 55.9801,
        "Volume": 17723087.0
      },
      {
        "Date": "2021-05-20",
        "Open": 55.57,
        "Close": 55.95,
        "High": 56.24,
        "Low": 55.36,
        "Volume": 23145167.0
      },
      {
        "Date": "2021-05-19",
        "Open": 54.07,
        "Close": 55.36,
        "High": 55.43,
        "Low": 53.8418,
        "Volume": 23769652.0
      },
      {
        "Date": "2021-05-18",
        "Open": 55.95,
        "Close": 54.84,
        "High": 56.14,
        "Low": 54.8,
        "Volume": 18703385.0
      },
      {
        "Date": "2021-05-17",
        "Open": 55.29,
        "Close": 55.33,
        "High": 55.89,
        "Low": 54.76,
        "Volume": 20010191.0
      },
      {
        "Date": "2021-05-14",
        "Open": 54.6046,
        "Close": 55.35,
        "High": 55.8467,
        "Low": 54.255,
        "Volume": 28158312.0
      },
      {
        "Date": "2021-05-13",
        "Open": 54.04,
        "Close": 54.01,
        "High": 54.39,
        "Low": 53.46,
        "Volume": 29192470.0
      },
      {
        "Date": "2021-05-12",
        "Open": 54.39,
        "Close": 53.62,
        "High": 54.65,
        "Low": 53.42,
        "Volume": 30232253.0
      },
      {
        "Date": "2021-05-11",
        "Open": 55.05,
        "Close": 55.04,
        "High": 55.63,
        "Low": 54.3,
        "Volume": 35968053.0
      },
      {
        "Date": "2021-05-10",
        "Open": 57.1465,
        "Close": 55.97,
        "High": 57.23,
        "Low": 55.88,
        "Volume": 35046472.0
      },
      {
        "Date": "2021-05-07",
        "Open": 57.7,
        "Close": 57.67,
        "High": 58.01,
        "Low": 57.24,
        "Volume": 19959041.0
      },
      {
        "Date": "2021-05-06",
        "Open": 56.615,
        "Close": 57.19,
        "High": 57.25,
        "Low": 56.245,
        "Volume": 25529252.0
      },
      {
        "Date": "2021-05-05",
        "Open": 56.96,
        "Close": 56.85,
        "High": 57.3,
        "Low": 56.46,
        "Volume": 21001931.0
      },
      {
        "Date": "2021-05-04",
        "Open": 56.88,
        "Close": 56.9,
        "High": 56.98,
        "Low": 55.81,
        "Volume": 35323622.0
      },
      {
        "Date": "2021-05-03",
        "Open": 57.855,
        "Close": 57.26,
        "High": 57.8768,
        "Low": 56.84,
        "Volume": 22281701.0
      },
      {
        "Date": "2021-04-30",
        "Open": 57.61,
        "Close": 57.53,
        "High": 58.43,
        "Low": 57.07,
        "Volume": 30731840.0
      },
      {
        "Date": "2021-04-29",
        "Open": 57.88,
        "Close": 58.28,
        "High": 58.3,
        "Low": 57.47,
        "Volume": 23290618.0
      },
      {
        "Date": "2021-04-28",
        "Open": 57.52,
        "Close": 57.62,
        "High": 58.16,
        "Low": 57.15,
        "Volume": 30387352.0
      },
      {
        "Date": "2021-04-27",
        "Open": 58.555,
        "Close": 57.97,
        "High": 58.63,
        "Low": 57.77,
        "Volume": 38167700.0
      },
      {
        "Date": "2021-04-26",
        "Open": 59.1,
        "Close": 58.76,
        "High": 59.52,
        "Low": 58.46,
        "Volume": 39645910.0
      },
      {
        "Date": "2021-04-23",
        "Open": 59.16,
        "Close": 59.24,
        "High": 60.0,
        "Low": 57.9,
        "Volume": 77519832.0
      }
    ]
  },
  {
    "Ticker": "UNH",
    "Name": "UnitedHealth Group, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 417.59,
        "Close": 412.54,
        "High": 417.59,
        "Low": 411.365,
        "Volume": 2879816.0
      },
      {
        "Date": "2021-09-13",
        "Open": 407.98,
        "Close": 414.52,
        "High": 416.81,
        "Low": 406.45,
        "Volume": 3068508.0
      },
      {
        "Date": "2021-09-10",
        "Open": 415.56,
        "Close": 403.91,
        "High": 416.0,
        "Low": 402.59,
        "Volume": 4215812.0
      },
      {
        "Date": "2021-09-09",
        "Open": 415.34,
        "Close": 414.55,
        "High": 420.22,
        "Low": 413.93,
        "Volume": 3508654.0
      },
      {
        "Date": "2021-09-08",
        "Open": 421.19,
        "Close": 415.39,
        "High": 422.87,
        "Low": 414.2,
        "Volume": 2262485.0
      },
      {
        "Date": "2021-09-07",
        "Open": 420.3,
        "Close": 421.24,
        "High": 422.26,
        "Low": 417.58,
        "Volume": 1920360.0
      },
      {
        "Date": "2021-09-03",
        "Open": 421.93,
        "Close": 422.86,
        "High": 424.0,
        "Low": 420.61,
        "Volume": 1604878.0
      },
      {
        "Date": "2021-09-02",
        "Open": 419.16,
        "Close": 423.71,
        "High": 424.4,
        "Low": 418.24,
        "Volume": 3137553.0
      },
      {
        "Date": "2021-09-01",
        "Open": 416.54,
        "Close": 417.35,
        "High": 419.87,
        "Low": 411.24,
        "Volume": 2034426.0
      },
      {
        "Date": "2021-08-31",
        "Open": 417.0,
        "Close": 416.27,
        "High": 420.7387,
        "Low": 414.215,
        "Volume": 4249141.0
      },
      {
        "Date": "2021-08-30",
        "Open": 418.76,
        "Close": 418.3,
        "High": 420.57,
        "Low": 417.89,
        "Volume": 1284534.0
      },
      {
        "Date": "2021-08-27",
        "Open": 418.01,
        "Close": 418.76,
        "High": 420.35,
        "Low": 416.115,
        "Volume": 1621625.0
      },
      {
        "Date": "2021-08-26",
        "Open": 419.77,
        "Close": 416.85,
        "High": 421.39,
        "Low": 416.63,
        "Volume": 1385426.0
      },
      {
        "Date": "2021-08-25",
        "Open": 421.85,
        "Close": 419.74,
        "High": 423.615,
        "Low": 419.45,
        "Volume": 1939263.0
      },
      {
        "Date": "2021-08-24",
        "Open": 425.52,
        "Close": 423.41,
        "High": 425.94,
        "Low": 421.72,
        "Volume": 1619511.0
      },
      {
        "Date": "2021-08-23",
        "Open": 430.56,
        "Close": 425.36,
        "High": 430.56,
        "Low": 424.9,
        "Volume": 2375913.0
      },
      {
        "Date": "2021-08-20",
        "Open": 428.35,
        "Close": 429.71,
        "High": 431.355,
        "Low": 426.91,
        "Volume": 2401874.0
      },
      {
        "Date": "2021-08-19",
        "Open": 415.38,
        "Close": 427.89,
        "High": 428.3524,
        "Low": 412.4,
        "Volume": 3204670.0
      },
      {
        "Date": "2021-08-18",
        "Open": 421.35,
        "Close": 417.32,
        "High": 421.59,
        "Low": 417.09,
        "Volume": 3037085.0
      },
      {
        "Date": "2021-08-17",
        "Open": 417.1,
        "Close": 421.78,
        "High": 422.5,
        "Low": 416.63,
        "Volume": 2257975.0
      },
      {
        "Date": "2021-08-16",
        "Open": 409.84,
        "Close": 417.21,
        "High": 417.42,
        "Low": 407.33,
        "Volume": 2377942.0
      },
      {
        "Date": "2021-08-13",
        "Open": 407.08,
        "Close": 409.67,
        "High": 410.05,
        "Low": 405.92,
        "Volume": 1536032.0
      },
      {
        "Date": "2021-08-12",
        "Open": 407.0,
        "Close": 405.96,
        "High": 408.73,
        "Low": 404.3,
        "Volume": 1940158.0
      },
      {
        "Date": "2021-08-11",
        "Open": 413.03,
        "Close": 407.74,
        "High": 413.93,
        "Low": 407.51,
        "Volume": 1542591.0
      },
      {
        "Date": "2021-08-10",
        "Open": 410.51,
        "Close": 411.78,
        "High": 413.65,
        "Low": 408.57,
        "Volume": 1441848.0
      },
      {
        "Date": "2021-08-09",
        "Open": 414.95,
        "Close": 410.87,
        "High": 416.23,
        "Low": 410.35,
        "Volume": 1509781.0
      },
      {
        "Date": "2021-08-06",
        "Open": 412.01,
        "Close": 415.12,
        "High": 416.77,
        "Low": 412.01,
        "Volume": 1944057.0
      },
      {
        "Date": "2021-08-05",
        "Open": 422.06,
        "Close": 411.19,
        "High": 422.25,
        "Low": 407.89,
        "Volume": 3598649.0
      },
      {
        "Date": "2021-08-04",
        "Open": 422.05,
        "Close": 421.54,
        "High": 423.66,
        "Low": 419.71,
        "Volume": 1995410.0
      },
      {
        "Date": "2021-08-03",
        "Open": 415.82,
        "Close": 421.9,
        "High": 422.14,
        "Low": 415.08,
        "Volume": 2496628.0
      },
      {
        "Date": "2021-08-02",
        "Open": 413.57,
        "Close": 415.57,
        "High": 416.44,
        "Low": 412.81,
        "Volume": 1806710.0
      },
      {
        "Date": "2021-07-30",
        "Open": 410.76,
        "Close": 412.22,
        "High": 413.77,
        "Low": 410.2503,
        "Volume": 1864207.0
      },
      {
        "Date": "2021-07-29",
        "Open": 411.28,
        "Close": 412.08,
        "High": 412.58,
        "Low": 408.42,
        "Volume": 1548884.0
      },
      {
        "Date": "2021-07-28",
        "Open": 414.49,
        "Close": 409.17,
        "High": 414.49,
        "Low": 406.8,
        "Volume": 2446949.0
      },
      {
        "Date": "2021-07-27",
        "Open": 412.0,
        "Close": 415.1,
        "High": 415.26,
        "Low": 409.46,
        "Volume": 2630593.0
      },
      {
        "Date": "2021-07-26",
        "Open": 416.83,
        "Close": 413.54,
        "High": 417.67,
        "Low": 410.9,
        "Volume": 2232878.0
      },
      {
        "Date": "2021-07-23",
        "Open": 417.9,
        "Close": 417.7,
        "High": 419.34,
        "Low": 415.99,
        "Volume": 1611877.0
      },
      {
        "Date": "2021-07-22",
        "Open": 416.02,
        "Close": 415.77,
        "High": 416.825,
        "Low": 413.73,
        "Volume": 1421946.0
      },
      {
        "Date": "2021-07-21",
        "Open": 417.06,
        "Close": 414.64,
        "High": 417.23,
        "Low": 410.83,
        "Volume": 1863958.0
      },
      {
        "Date": "2021-07-20",
        "Open": 411.0,
        "Close": 412.97,
        "High": 417.73,
        "Low": 410.61,
        "Volume": 3186929.0
      },
      {
        "Date": "2021-07-19",
        "Open": 417.24,
        "Close": 409.06,
        "High": 419.53,
        "Low": 406.81,
        "Volume": 3611295.0
      },
      {
        "Date": "2021-07-16",
        "Open": 421.36,
        "Close": 419.7,
        "High": 422.29,
        "Low": 417.6414,
        "Volume": 2625375.0
      },
      {
        "Date": "2021-07-15",
        "Open": 411.91,
        "Close": 420.05,
        "High": 421.73,
        "Low": 407.2,
        "Volume": 3546506.0
      },
      {
        "Date": "2021-07-14",
        "Open": 420.77,
        "Close": 414.74,
        "High": 422.53,
        "Low": 413.35,
        "Volume": 3538730.0
      },
      {
        "Date": "2021-07-13",
        "Open": 416.38,
        "Close": 418.54,
        "High": 419.69,
        "Low": 415.71,
        "Volume": 2948990.0
      },
      {
        "Date": "2021-07-12",
        "Open": 411.02,
        "Close": 416.04,
        "High": 416.4,
        "Low": 410.31,
        "Volume": 2802629.0
      },
      {
        "Date": "2021-07-09",
        "Open": 412.53,
        "Close": 412.11,
        "High": 413.25,
        "Low": 410.635,
        "Volume": 2078874.0
      },
      {
        "Date": "2021-07-08",
        "Open": 408.61,
        "Close": 409.95,
        "High": 410.83,
        "Low": 405.075,
        "Volume": 2032596.0
      },
      {
        "Date": "2021-07-07",
        "Open": 410.35,
        "Close": 411.66,
        "High": 412.18,
        "Low": 407.2,
        "Volume": 2270451.0
      },
      {
        "Date": "2021-07-06",
        "Open": 408.67,
        "Close": 410.26,
        "High": 411.16,
        "Low": 405.71,
        "Volume": 2615260.0
      },
      {
        "Date": "2021-07-02",
        "Open": 405.09,
        "Close": 409.36,
        "High": 409.87,
        "Low": 403.88,
        "Volume": 1982443.0
      },
      {
        "Date": "2021-07-01",
        "Open": 402.03,
        "Close": 404.89,
        "High": 405.205,
        "Low": 401.81,
        "Volume": 2678291.0
      },
      {
        "Date": "2021-06-30",
        "Open": 397.54,
        "Close": 400.44,
        "High": 401.4,
        "Low": 396.8,
        "Volume": 2875702.0
      },
      {
        "Date": "2021-06-29",
        "Open": 401.97,
        "Close": 398.1,
        "High": 403.2,
        "Low": 397.48,
        "Volume": 2458834.0
      },
      {
        "Date": "2021-06-28",
        "Open": 404.95,
        "Close": 401.46,
        "High": 404.99,
        "Low": 397.931,
        "Volume": 3193451.0
      },
      {
        "Date": "2021-06-25",
        "Open": 400.1,
        "Close": 404.95,
        "High": 409.98,
        "Low": 399.02,
        "Volume": 16928876.0
      },
      {
        "Date": "2021-06-24",
        "Open": 398.32,
        "Close": 398.87,
        "High": 402.1602,
        "Low": 396.84,
        "Volume": 3309150.0
      },
      {
        "Date": "2021-06-23",
        "Open": 397.82,
        "Close": 395.56,
        "High": 399.0,
        "Low": 395.265,
        "Volume": 2942116.0
      },
      {
        "Date": "2021-06-22",
        "Open": 400.61,
        "Close": 398.69,
        "High": 400.65,
        "Low": 397.82,
        "Volume": 3964629.0
      },
      {
        "Date": "2021-06-21",
        "Open": 389.37,
        "Close": 398.07,
        "High": 399.199,
        "Low": 389.22,
        "Volume": 3839370.0
      },
      {
        "Date": "2021-06-18",
        "Open": 387.28,
        "Close": 389.37,
        "High": 392.66,
        "Low": 387.25,
        "Volume": 5521433.0
      },
      {
        "Date": "2021-06-17",
        "Open": 396.0,
        "Close": 397.35,
        "High": 398.07,
        "Low": 394.61,
        "Volume": 3532149.0
      },
      {
        "Date": "2021-06-16",
        "Open": 401.1,
        "Close": 397.25,
        "High": 403.1495,
        "Low": 396.67,
        "Volume": 3292435.0
      },
      {
        "Date": "2021-06-15",
        "Open": 399.96,
        "Close": 400.28,
        "High": 401.5,
        "Low": 396.47,
        "Volume": 2845842.0
      },
      {
        "Date": "2021-06-14",
        "Open": 397.3,
        "Close": 399.16,
        "High": 399.47,
        "Low": 395.13,
        "Volume": 2675015.0
      },
      {
        "Date": "2021-06-11",
        "Open": 403.35,
        "Close": 397.89,
        "High": 403.36,
        "Low": 394.78,
        "Volume": 3094507.0
      },
      {
        "Date": "2021-06-10",
        "Open": 401.91,
        "Close": 401.49,
        "High": 402.85,
        "Low": 398.47,
        "Volume": 4033653.0
      },
      {
        "Date": "2021-06-09",
        "Open": 403.33,
        "Close": 401.1,
        "High": 405.78,
        "Low": 400.525,
        "Volume": 1925796.0
      },
      {
        "Date": "2021-06-08",
        "Open": 400.72,
        "Close": 401.74,
        "High": 402.75,
        "Low": 398.745,
        "Volume": 3051309.0
      },
      {
        "Date": "2021-06-07",
        "Open": 406.96,
        "Close": 400.25,
        "High": 407.21,
        "Low": 398.69,
        "Volume": 3353805.0
      },
      {
        "Date": "2021-06-04",
        "Open": 410.96,
        "Close": 405.64,
        "High": 411.0,
        "Low": 404.65,
        "Volume": 2991121.0
      },
      {
        "Date": "2021-06-03",
        "Open": 403.5,
        "Close": 407.96,
        "High": 409.755,
        "Low": 402.84,
        "Volume": 2281157.0
      },
      {
        "Date": "2021-06-02",
        "Open": 409.14,
        "Close": 405.85,
        "High": 409.14,
        "Low": 404.55,
        "Volume": 2232967.0
      },
      {
        "Date": "2021-06-01",
        "Open": 413.73,
        "Close": 406.72,
        "High": 413.73,
        "Low": 406.155,
        "Volume": 2199581.0
      },
      {
        "Date": "2021-05-28",
        "Open": 412.7,
        "Close": 411.92,
        "High": 415.47,
        "Low": 410.02,
        "Volume": 2368025.0
      },
      {
        "Date": "2021-05-27",
        "Open": 414.92,
        "Close": 412.7,
        "High": 415.105,
        "Low": 410.38,
        "Volume": 2041955.0
      },
      {
        "Date": "2021-05-26",
        "Open": 412.1,
        "Close": 413.21,
        "High": 415.3,
        "Low": 411.01,
        "Volume": 1903928.0
      },
      {
        "Date": "2021-05-25",
        "Open": 411.85,
        "Close": 413.05,
        "High": 413.86,
        "Low": 408.8942,
        "Volume": 2285601.0
      },
      {
        "Date": "2021-05-24",
        "Open": 412.37,
        "Close": 410.95,
        "High": 413.9,
        "Low": 409.92,
        "Volume": 1883815.0
      },
      {
        "Date": "2021-05-21",
        "Open": 410.76,
        "Close": 411.63,
        "High": 418.63,
        "Low": 409.46,
        "Volume": 4295746.0
      },
      {
        "Date": "2021-05-20",
        "Open": 409.53,
        "Close": 408.64,
        "High": 413.83,
        "Low": 408.32,
        "Volume": 2105974.0
      },
      {
        "Date": "2021-05-19",
        "Open": 409.49,
        "Close": 409.5,
        "High": 410.72,
        "Low": 404.25,
        "Volume": 2783146.0
      },
      {
        "Date": "2021-05-18",
        "Open": 409.69,
        "Close": 410.38,
        "High": 412.96,
        "Low": 406.27,
        "Volume": 2694776.0
      },
      {
        "Date": "2021-05-17",
        "Open": 409.31,
        "Close": 408.63,
        "High": 412.51,
        "Low": 408.57,
        "Volume": 1584082.0
      },
      {
        "Date": "2021-05-14",
        "Open": 410.99,
        "Close": 409.8,
        "High": 412.59,
        "Low": 408.5,
        "Volume": 2072948.0
      },
      {
        "Date": "2021-05-13",
        "Open": 406.28,
        "Close": 408.56,
        "High": 413.18,
        "Low": 404.315,
        "Volume": 2638499.0
      },
      {
        "Date": "2021-05-12",
        "Open": 409.29,
        "Close": 405.37,
        "High": 410.85,
        "Low": 404.6801,
        "Volume": 2888410.0
      },
      {
        "Date": "2021-05-11",
        "Open": 421.0,
        "Close": 411.7,
        "High": 422.29,
        "Low": 410.61,
        "Volume": 3024021.0
      },
      {
        "Date": "2021-05-10",
        "Open": 419.27,
        "Close": 420.89,
        "High": 425.98,
        "Low": 418.215,
        "Volume": 2489255.0
      },
      {
        "Date": "2021-05-07",
        "Open": 415.0,
        "Close": 417.65,
        "High": 419.02,
        "Low": 414.065,
        "Volume": 1851063.0
      },
      {
        "Date": "2021-05-06",
        "Open": 413.0,
        "Close": 414.97,
        "High": 416.85,
        "Low": 412.56,
        "Volume": 3058890.0
      },
      {
        "Date": "2021-05-05",
        "Open": 410.5,
        "Close": 412.5,
        "High": 412.75,
        "Low": 409.63,
        "Volume": 2047018.0
      },
      {
        "Date": "2021-05-04",
        "Open": 405.48,
        "Close": 411.34,
        "High": 412.47,
        "Low": 403.5,
        "Volume": 3237206.0
      },
      {
        "Date": "2021-05-03",
        "Open": 401.0,
        "Close": 405.9,
        "High": 406.77,
        "Low": 400.53,
        "Volume": 2568596.0
      },
      {
        "Date": "2021-04-30",
        "Open": 401.0,
        "Close": 398.8,
        "High": 401.86,
        "Low": 398.35,
        "Volume": 2328135.0
      },
      {
        "Date": "2021-04-29",
        "Open": 396.75,
        "Close": 401.55,
        "High": 402.16,
        "Low": 396.3,
        "Volume": 1996547.0
      },
      {
        "Date": "2021-04-28",
        "Open": 395.18,
        "Close": 394.59,
        "High": 396.99,
        "Low": 393.3,
        "Volume": 1886514.0
      },
      {
        "Date": "2021-04-27",
        "Open": 394.66,
        "Close": 394.5,
        "High": 396.33,
        "Low": 392.3,
        "Volume": 1758509.0
      },
      {
        "Date": "2021-04-26",
        "Open": 399.81,
        "Close": 395.86,
        "High": 400.0,
        "Low": 395.21,
        "Volume": 1642260.0
      },
      {
        "Date": "2021-04-23",
        "Open": 395.62,
        "Close": 400.31,
        "High": 401.99,
        "Low": 394.5,
        "Volume": 2263403.0
      }
    ]
  },
  {
    "Ticker": "T",
    "Name": "AT&T, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 27.55,
        "Close": 27.33,
        "High": 27.61,
        "Low": 27.25,
        "Volume": 28736152.0
      },
      {
        "Date": "2021-09-13",
        "Open": 27.34,
        "Close": 27.52,
        "High": 27.75,
        "Low": 27.33,
        "Volume": 38647148.0
      },
      {
        "Date": "2021-09-10",
        "Open": 27.48,
        "Close": 27.18,
        "High": 27.49,
        "Low": 27.16,
        "Volume": 28886367.0
      },
      {
        "Date": "2021-09-09",
        "Open": 27.57,
        "Close": 27.42,
        "High": 27.67,
        "Low": 27.41,
        "Volume": 30065360.0
      },
      {
        "Date": "2021-09-08",
        "Open": 27.46,
        "Close": 27.6,
        "High": 27.735,
        "Low": 27.46,
        "Volume": 28682982.0
      },
      {
        "Date": "2021-09-07",
        "Open": 27.47,
        "Close": 27.42,
        "High": 27.55,
        "Low": 27.365,
        "Volume": 26386189.0
      },
      {
        "Date": "2021-09-03",
        "Open": 27.64,
        "Close": 27.56,
        "High": 27.75,
        "Low": 27.32,
        "Volume": 27047990.0
      },
      {
        "Date": "2021-09-02",
        "Open": 27.18,
        "Close": 27.64,
        "High": 27.87,
        "Low": 27.16,
        "Volume": 60977318.0
      },
      {
        "Date": "2021-09-01",
        "Open": 27.44,
        "Close": 27.19,
        "High": 27.46,
        "Low": 27.14,
        "Volume": 28358226.0
      },
      {
        "Date": "2021-08-31",
        "Open": 27.19,
        "Close": 27.42,
        "High": 27.495,
        "Low": 27.12,
        "Volume": 39800862.0
      },
      {
        "Date": "2021-08-30",
        "Open": 27.12,
        "Close": 27.23,
        "High": 27.3,
        "Low": 27.05,
        "Volume": 30414431.0
      },
      {
        "Date": "2021-08-27",
        "Open": 27.04,
        "Close": 27.13,
        "High": 27.195,
        "Low": 26.88,
        "Volume": 32240303.0
      },
      {
        "Date": "2021-08-26",
        "Open": 27.4,
        "Close": 27.02,
        "High": 27.42,
        "Low": 27.01,
        "Volume": 37203441.0
      },
      {
        "Date": "2021-08-25",
        "Open": 27.45,
        "Close": 27.43,
        "High": 27.52,
        "Low": 27.34,
        "Volume": 22438265.0
      },
      {
        "Date": "2021-08-24",
        "Open": 27.53,
        "Close": 27.45,
        "High": 27.56,
        "Low": 27.37,
        "Volume": 29291782.0
      },
      {
        "Date": "2021-08-23",
        "Open": 27.62,
        "Close": 27.52,
        "High": 27.72,
        "Low": 27.5,
        "Volume": 27958858.0
      },
      {
        "Date": "2021-08-20",
        "Open": 27.52,
        "Close": 27.57,
        "High": 27.84,
        "Low": 27.43,
        "Volume": 27760041.0
      },
      {
        "Date": "2021-08-19",
        "Open": 27.8,
        "Close": 27.53,
        "High": 27.85,
        "Low": 27.5,
        "Volume": 37675030.0
      },
      {
        "Date": "2021-08-18",
        "Open": 28.06,
        "Close": 27.83,
        "High": 28.1497,
        "Low": 27.8,
        "Volume": 27643337.0
      },
      {
        "Date": "2021-08-17",
        "Open": 28.08,
        "Close": 28.19,
        "High": 28.27,
        "Low": 28.0133,
        "Volume": 19910486.0
      },
      {
        "Date": "2021-08-16",
        "Open": 28.14,
        "Close": 28.2,
        "High": 28.29,
        "Low": 27.98,
        "Volume": 20506969.0
      },
      {
        "Date": "2021-08-13",
        "Open": 28.04,
        "Close": 28.19,
        "High": 28.26,
        "Low": 28.0,
        "Volume": 21832299.0
      },
      {
        "Date": "2021-08-12",
        "Open": 28.2,
        "Close": 28.02,
        "High": 28.22,
        "Low": 27.95,
        "Volume": 19014073.0
      },
      {
        "Date": "2021-08-11",
        "Open": 28.08,
        "Close": 28.16,
        "High": 28.22,
        "Low": 28.02,
        "Volume": 20500677.0
      },
      {
        "Date": "2021-08-10",
        "Open": 27.82,
        "Close": 28.09,
        "High": 28.11,
        "Low": 27.77,
        "Volume": 22260375.0
      },
      {
        "Date": "2021-08-09",
        "Open": 27.97,
        "Close": 27.85,
        "High": 28.0,
        "Low": 27.81,
        "Volume": 25196013.0
      },
      {
        "Date": "2021-08-06",
        "Open": 27.91,
        "Close": 27.96,
        "High": 28.09,
        "Low": 27.91,
        "Volume": 23083584.0
      },
      {
        "Date": "2021-08-05",
        "Open": 27.87,
        "Close": 27.94,
        "High": 28.01,
        "Low": 27.86,
        "Volume": 21025516.0
      },
      {
        "Date": "2021-08-04",
        "Open": 28.04,
        "Close": 27.85,
        "High": 28.12,
        "Low": 27.81,
        "Volume": 29441177.0
      },
      {
        "Date": "2021-08-03",
        "Open": 28.08,
        "Close": 28.19,
        "High": 28.25,
        "Low": 27.91,
        "Volume": 28687712.0
      },
      {
        "Date": "2021-08-02",
        "Open": 28.24,
        "Close": 28.11,
        "High": 28.55,
        "Low": 28.03,
        "Volume": 32542780.0
      },
      {
        "Date": "2021-07-30",
        "Open": 28.37,
        "Close": 28.05,
        "High": 28.4,
        "Low": 28.01,
        "Volume": 37502241.0
      },
      {
        "Date": "2021-07-29",
        "Open": 28.19,
        "Close": 28.29,
        "High": 28.45,
        "Low": 28.11,
        "Volume": 31701941.0
      },
      {
        "Date": "2021-07-28",
        "Open": 28.15,
        "Close": 28.01,
        "High": 28.29,
        "Low": 27.86,
        "Volume": 31774817.0
      },
      {
        "Date": "2021-07-27",
        "Open": 28.01,
        "Close": 28.2,
        "High": 28.395,
        "Low": 27.88,
        "Volume": 34185344.0
      },
      {
        "Date": "2021-07-26",
        "Open": 28.08,
        "Close": 28.18,
        "High": 28.24,
        "Low": 28.01,
        "Volume": 36555998.0
      },
      {
        "Date": "2021-07-23",
        "Open": 27.97,
        "Close": 28.15,
        "High": 28.207,
        "Low": 27.935,
        "Volume": 30234130.0
      },
      {
        "Date": "2021-07-22",
        "Open": 28.26,
        "Close": 28.01,
        "High": 28.35,
        "Low": 27.74,
        "Volume": 36936984.0
      },
      {
        "Date": "2021-07-21",
        "Open": 28.08,
        "Close": 27.9,
        "High": 28.3,
        "Low": 27.85,
        "Volume": 30814329.0
      },
      {
        "Date": "2021-07-20",
        "Open": 27.71,
        "Close": 27.91,
        "High": 28.18,
        "Low": 27.65,
        "Volume": 34763185.0
      },
      {
        "Date": "2021-07-19",
        "Open": 28.11,
        "Close": 27.79,
        "High": 28.2,
        "Low": 27.5,
        "Volume": 57679269.0
      },
      {
        "Date": "2021-07-16",
        "Open": 28.4998,
        "Close": 28.34,
        "High": 28.63,
        "Low": 28.3,
        "Volume": 26188219.0
      },
      {
        "Date": "2021-07-15",
        "Open": 28.24,
        "Close": 28.43,
        "High": 28.5,
        "Low": 28.205,
        "Volume": 27267951.0
      },
      {
        "Date": "2021-07-14",
        "Open": 28.26,
        "Close": 28.26,
        "High": 28.36,
        "Low": 28.16,
        "Volume": 31965876.0
      },
      {
        "Date": "2021-07-13",
        "Open": 28.48,
        "Close": 28.27,
        "High": 28.62,
        "Low": 28.22,
        "Volume": 29026579.0
      },
      {
        "Date": "2021-07-12",
        "Open": 28.34,
        "Close": 28.48,
        "High": 28.58,
        "Low": 28.23,
        "Volume": 26879901.0
      },
      {
        "Date": "2021-07-09",
        "Open": 28.25,
        "Close": 28.45,
        "High": 28.5375,
        "Low": 28.24,
        "Volume": 34150163.0
      },
      {
        "Date": "2021-07-08",
        "Open": 28.27,
        "Close": 28.18,
        "High": 28.37,
        "Low": 28.09,
        "Volume": 40019186.0
      },
      {
        "Date": "2021-07-07",
        "Open": 29.03,
        "Close": 28.93,
        "High": 29.07,
        "Low": 28.86,
        "Volume": 33598447.0
      },
      {
        "Date": "2021-07-06",
        "Open": 29.28,
        "Close": 29.02,
        "High": 29.33,
        "Low": 28.95,
        "Volume": 40206637.0
      },
      {
        "Date": "2021-07-02",
        "Open": 29.11,
        "Close": 29.23,
        "High": 29.35,
        "Low": 29.1,
        "Volume": 28686361.0
      },
      {
        "Date": "2021-07-01",
        "Open": 28.89,
        "Close": 29.11,
        "High": 29.22,
        "Low": 28.86,
        "Volume": 26395465.0
      },
      {
        "Date": "2021-06-30",
        "Open": 28.66,
        "Close": 28.78,
        "High": 28.86,
        "Low": 28.65,
        "Volume": 32948476.0
      },
      {
        "Date": "2021-06-29",
        "Open": 28.8,
        "Close": 28.66,
        "High": 29.04,
        "Low": 28.65,
        "Volume": 32262766.0
      },
      {
        "Date": "2021-06-28",
        "Open": 28.91,
        "Close": 28.78,
        "High": 28.91,
        "Low": 28.75,
        "Volume": 27094846.0
      },
      {
        "Date": "2021-06-25",
        "Open": 28.7,
        "Close": 28.89,
        "High": 28.95,
        "Low": 28.66,
        "Volume": 27975340.0
      },
      {
        "Date": "2021-06-24",
        "Open": 28.71,
        "Close": 28.79,
        "High": 28.84,
        "Low": 28.61,
        "Volume": 35878560.0
      },
      {
        "Date": "2021-06-23",
        "Open": 28.8,
        "Close": 28.65,
        "High": 28.92,
        "Low": 28.64,
        "Volume": 23776220.0
      },
      {
        "Date": "2021-06-22",
        "Open": 28.94,
        "Close": 28.78,
        "High": 29.0,
        "Low": 28.77,
        "Volume": 31362702.0
      },
      {
        "Date": "2021-06-21",
        "Open": 28.72,
        "Close": 28.93,
        "High": 28.95,
        "Low": 28.67,
        "Volume": 33607023.0
      },
      {
        "Date": "2021-06-18",
        "Open": 28.63,
        "Close": 28.65,
        "High": 28.765,
        "Low": 28.41,
        "Volume": 65706189.0
      },
      {
        "Date": "2021-06-17",
        "Open": 29.04,
        "Close": 28.74,
        "High": 29.1467,
        "Low": 28.71,
        "Volume": 35712452.0
      },
      {
        "Date": "2021-06-16",
        "Open": 29.28,
        "Close": 29.06,
        "High": 29.34,
        "Low": 28.99,
        "Volume": 29682793.0
      },
      {
        "Date": "2021-06-15",
        "Open": 29.06,
        "Close": 29.28,
        "High": 29.3,
        "Low": 29.04,
        "Volume": 26212498.0
      },
      {
        "Date": "2021-06-14",
        "Open": 29.23,
        "Close": 29.09,
        "High": 29.275,
        "Low": 28.96,
        "Volume": 27195073.0
      },
      {
        "Date": "2021-06-11",
        "Open": 29.22,
        "Close": 29.32,
        "High": 29.35,
        "Low": 29.13,
        "Volume": 31090598.0
      },
      {
        "Date": "2021-06-10",
        "Open": 29.01,
        "Close": 29.18,
        "High": 29.29,
        "Low": 29.0,
        "Volume": 34757756.0
      },
      {
        "Date": "2021-06-09",
        "Open": 28.95,
        "Close": 29.01,
        "High": 29.18,
        "Low": 28.88,
        "Volume": 29228138.0
      },
      {
        "Date": "2021-06-08",
        "Open": 29.03,
        "Close": 28.98,
        "High": 29.04,
        "Low": 28.725,
        "Volume": 61779960.0
      },
      {
        "Date": "2021-06-07",
        "Open": 29.3,
        "Close": 29.08,
        "High": 29.33,
        "Low": 29.01,
        "Volume": 33090837.0
      },
      {
        "Date": "2021-06-04",
        "Open": 29.24,
        "Close": 29.27,
        "High": 29.34,
        "Low": 29.19,
        "Volume": 34160198.0
      },
      {
        "Date": "2021-06-03",
        "Open": 29.46,
        "Close": 29.23,
        "High": 29.565,
        "Low": 29.19,
        "Volume": 45912511.0
      },
      {
        "Date": "2021-06-02",
        "Open": 29.3,
        "Close": 29.61,
        "High": 29.64,
        "Low": 29.15,
        "Volume": 40032951.0
      },
      {
        "Date": "2021-06-01",
        "Open": 29.46,
        "Close": 29.32,
        "High": 29.525,
        "Low": 29.22,
        "Volume": 39397487.0
      },
      {
        "Date": "2021-05-28",
        "Open": 29.71,
        "Close": 29.43,
        "High": 29.71,
        "Low": 29.37,
        "Volume": 40929988.0
      },
      {
        "Date": "2021-05-27",
        "Open": 29.65,
        "Close": 29.71,
        "High": 29.9,
        "Low": 29.57,
        "Volume": 47450089.0
      },
      {
        "Date": "2021-05-26",
        "Open": 29.5,
        "Close": 29.55,
        "High": 29.64,
        "Low": 29.38,
        "Volume": 33055738.0
      },
      {
        "Date": "2021-05-25",
        "Open": 29.71,
        "Close": 29.52,
        "High": 29.75,
        "Low": 29.23,
        "Volume": 58376815.0
      },
      {
        "Date": "2021-05-24",
        "Open": 30.05,
        "Close": 29.75,
        "High": 30.16,
        "Low": 29.73,
        "Volume": 47598374.0
      },
      {
        "Date": "2021-05-21",
        "Open": 30.01,
        "Close": 30.01,
        "High": 30.24,
        "Low": 29.86,
        "Volume": 74587869.0
      },
      {
        "Date": "2021-05-20",
        "Open": 29.01,
        "Close": 29.64,
        "High": 29.7,
        "Low": 28.91,
        "Volume": 81940197.0
      },
      {
        "Date": "2021-05-19",
        "Open": 29.05,
        "Close": 28.96,
        "High": 29.18,
        "Low": 28.67,
        "Volume": 122635900.0
      },
      {
        "Date": "2021-05-18",
        "Open": 29.88,
        "Close": 29.55,
        "High": 30.0,
        "Low": 28.89,
        "Volume": 247052434.0
      },
      {
        "Date": "2021-05-17",
        "Open": 33.51,
        "Close": 31.37,
        "High": 33.88,
        "Low": 31.24,
        "Volume": 171457883.0
      },
      {
        "Date": "2021-05-14",
        "Open": 32.33,
        "Close": 32.24,
        "High": 32.55,
        "Low": 32.22,
        "Volume": 21181778.0
      },
      {
        "Date": "2021-05-13",
        "Open": 31.83,
        "Close": 32.21,
        "High": 32.355,
        "Low": 31.66,
        "Volume": 27068405.0
      },
      {
        "Date": "2021-05-12",
        "Open": 32.15,
        "Close": 31.97,
        "High": 32.295,
        "Low": 31.93,
        "Volume": 31482144.0
      },
      {
        "Date": "2021-05-11",
        "Open": 32.49,
        "Close": 32.26,
        "High": 32.67,
        "Low": 32.08,
        "Volume": 33399776.0
      },
      {
        "Date": "2021-05-10",
        "Open": 32.33,
        "Close": 32.63,
        "High": 32.9,
        "Low": 32.26,
        "Volume": 40983553.0
      },
      {
        "Date": "2021-05-07",
        "Open": 32.2,
        "Close": 32.16,
        "High": 32.36,
        "Low": 32.06,
        "Volume": 28950204.0
      },
      {
        "Date": "2021-05-06",
        "Open": 32.04,
        "Close": 32.41,
        "High": 32.42,
        "Low": 31.71,
        "Volume": 29120865.0
      },
      {
        "Date": "2021-05-05",
        "Open": 32.01,
        "Close": 32.03,
        "High": 32.095,
        "Low": 31.88,
        "Volume": 20836259.0
      },
      {
        "Date": "2021-05-04",
        "Open": 31.6,
        "Close": 32.02,
        "High": 32.08,
        "Low": 31.55,
        "Volume": 51888680.0
      },
      {
        "Date": "2021-05-03",
        "Open": 31.78,
        "Close": 31.5,
        "High": 31.85,
        "Low": 31.465,
        "Volume": 37454107.0
      },
      {
        "Date": "2021-04-30",
        "Open": 31.36,
        "Close": 31.41,
        "High": 31.43,
        "Low": 31.05,
        "Volume": 31332606.0
      },
      {
        "Date": "2021-04-29",
        "Open": 31.13,
        "Close": 31.34,
        "High": 31.53,
        "Low": 31.11,
        "Volume": 38477920.0
      },
      {
        "Date": "2021-04-28",
        "Open": 30.97,
        "Close": 30.96,
        "High": 31.15,
        "Low": 30.9,
        "Volume": 28091351.0
      },
      {
        "Date": "2021-04-27",
        "Open": 30.84,
        "Close": 30.77,
        "High": 30.88,
        "Low": 30.63,
        "Volume": 33392195.0
      },
      {
        "Date": "2021-04-26",
        "Open": 31.38,
        "Close": 30.91,
        "High": 31.38,
        "Low": 30.89,
        "Volume": 45461322.0
      },
      {
        "Date": "2021-04-23",
        "Open": 31.48,
        "Close": 31.4,
        "High": 31.71,
        "Low": 31.4,
        "Volume": 40369340.0
      }
    ]
  },
  {
    "Ticker": "HD",
    "Name": "The Home Depot, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 336.03,
        "Close": 333.12,
        "High": 337.4899,
        "Low": 332.4183,
        "Volume": 2857182.0
      },
      {
        "Date": "2021-09-13",
        "Open": 334.95,
        "Close": 335.45,
        "High": 337.15,
        "Low": 332.75,
        "Volume": 3908660.0
      },
      {
        "Date": "2021-09-10",
        "Open": 334.0,
        "Close": 331.95,
        "High": 335.23,
        "Low": 331.45,
        "Volume": 3178640.0
      },
      {
        "Date": "2021-09-09",
        "Open": 332.45,
        "Close": 331.77,
        "High": 333.7286,
        "Low": 330.87,
        "Volume": 3012064.0
      },
      {
        "Date": "2021-09-08",
        "Open": 328.95,
        "Close": 331.58,
        "High": 331.93,
        "Low": 327.63,
        "Volume": 2219483.0
      },
      {
        "Date": "2021-09-07",
        "Open": 331.03,
        "Close": 328.95,
        "High": 332.56,
        "Low": 326.9,
        "Volume": 2555840.0
      },
      {
        "Date": "2021-09-03",
        "Open": 325.33,
        "Close": 330.34,
        "High": 330.9,
        "Low": 325.16,
        "Volume": 2775245.0
      },
      {
        "Date": "2021-09-02",
        "Open": 325.03,
        "Close": 327.74,
        "High": 328.18,
        "Low": 323.7,
        "Volume": 3111117.0
      },
      {
        "Date": "2021-09-01",
        "Open": 325.56,
        "Close": 323.64,
        "High": 325.78,
        "Low": 320.28,
        "Volume": 3339053.0
      },
      {
        "Date": "2021-08-31",
        "Open": 327.0,
        "Close": 326.18,
        "High": 328.2721,
        "Low": 323.62,
        "Volume": 4183144.0
      },
      {
        "Date": "2021-08-30",
        "Open": 325.91,
        "Close": 327.1,
        "High": 329.5012,
        "Low": 325.21,
        "Volume": 2926865.0
      },
      {
        "Date": "2021-08-27",
        "Open": 320.88,
        "Close": 323.38,
        "High": 324.05,
        "Low": 319.647,
        "Volume": 2985438.0
      },
      {
        "Date": "2021-08-26",
        "Open": 323.208,
        "Close": 321.48,
        "High": 324.99,
        "Low": 321.0,
        "Volume": 2952338.0
      },
      {
        "Date": "2021-08-25",
        "Open": 324.15,
        "Close": 323.88,
        "High": 326.56,
        "Low": 323.11,
        "Volume": 2587070.0
      },
      {
        "Date": "2021-08-24",
        "Open": 328.76,
        "Close": 324.9,
        "High": 328.84,
        "Low": 324.51,
        "Volume": 2359831.0
      },
      {
        "Date": "2021-08-23",
        "Open": 330.0,
        "Close": 327.74,
        "High": 330.53,
        "Low": 327.38,
        "Volume": 2792663.0
      },
      {
        "Date": "2021-08-20",
        "Open": 322.64,
        "Close": 329.24,
        "High": 329.68,
        "Low": 322.47,
        "Volume": 2929948.0
      },
      {
        "Date": "2021-08-19",
        "Open": 318.79,
        "Close": 322.9,
        "High": 325.19,
        "Low": 317.8,
        "Volume": 2974734.0
      },
      {
        "Date": "2021-08-18",
        "Open": 319.34,
        "Close": 321.55,
        "High": 327.86,
        "Low": 319.0,
        "Volume": 4880638.0
      },
      {
        "Date": "2021-08-17",
        "Open": 321.0,
        "Close": 320.75,
        "High": 323.59,
        "Low": 316.61,
        "Volume": 9322822.0
      },
      {
        "Date": "2021-08-16",
        "Open": 330.71,
        "Close": 335.05,
        "High": 335.63,
        "Low": 327.97,
        "Volume": 3501342.0
      },
      {
        "Date": "2021-08-13",
        "Open": 333.86,
        "Close": 331.32,
        "High": 335.8,
        "Low": 330.98,
        "Volume": 2200098.0
      },
      {
        "Date": "2021-08-12",
        "Open": 337.35,
        "Close": 334.02,
        "High": 338.17,
        "Low": 332.28,
        "Volume": 2554783.0
      },
      {
        "Date": "2021-08-11",
        "Open": 333.8,
        "Close": 337.0,
        "High": 338.55,
        "Low": 333.4,
        "Volume": 3258579.0
      },
      {
        "Date": "2021-08-10",
        "Open": 328.67,
        "Close": 331.48,
        "High": 333.24,
        "Low": 327.146,
        "Volume": 1868143.0
      },
      {
        "Date": "2021-08-09",
        "Open": 329.23,
        "Close": 328.76,
        "High": 331.07,
        "Low": 327.3201,
        "Volume": 1995337.0
      },
      {
        "Date": "2021-08-06",
        "Open": 334.69,
        "Close": 329.84,
        "High": 335.71,
        "Low": 329.1231,
        "Volume": 2656872.0
      },
      {
        "Date": "2021-08-05",
        "Open": 331.96,
        "Close": 333.11,
        "High": 336.0,
        "Low": 331.09,
        "Volume": 2284098.0
      },
      {
        "Date": "2021-08-04",
        "Open": 330.69,
        "Close": 330.31,
        "High": 331.92,
        "Low": 329.39,
        "Volume": 1783670.0
      },
      {
        "Date": "2021-08-03",
        "Open": 328.35,
        "Close": 331.94,
        "High": 333.0145,
        "Low": 328.03,
        "Volume": 2405883.0
      },
      {
        "Date": "2021-08-02",
        "Open": 330.0,
        "Close": 327.22,
        "High": 330.0,
        "Low": 326.42,
        "Volume": 2016388.0
      },
      {
        "Date": "2021-07-30",
        "Open": 326.85,
        "Close": 328.19,
        "High": 330.11,
        "Low": 326.34,
        "Volume": 2381388.0
      },
      {
        "Date": "2021-07-29",
        "Open": 326.49,
        "Close": 327.43,
        "High": 328.56,
        "Low": 325.44,
        "Volume": 2164580.0
      },
      {
        "Date": "2021-07-28",
        "Open": 326.42,
        "Close": 325.52,
        "High": 329.33,
        "Low": 324.71,
        "Volume": 2376160.0
      },
      {
        "Date": "2021-07-27",
        "Open": 331.79,
        "Close": 327.26,
        "High": 331.88,
        "Low": 326.06,
        "Volume": 2910260.0
      },
      {
        "Date": "2021-07-26",
        "Open": 330.07,
        "Close": 331.18,
        "High": 331.56,
        "Low": 326.88,
        "Volume": 2752275.0
      },
      {
        "Date": "2021-07-23",
        "Open": 329.47,
        "Close": 332.84,
        "High": 333.45,
        "Low": 327.94,
        "Volume": 2786373.0
      },
      {
        "Date": "2021-07-22",
        "Open": 327.94,
        "Close": 326.66,
        "High": 327.97,
        "Low": 325.33,
        "Volume": 2208229.0
      },
      {
        "Date": "2021-07-21",
        "Open": 327.6,
        "Close": 326.36,
        "High": 328.47,
        "Low": 324.97,
        "Volume": 2832573.0
      },
      {
        "Date": "2021-07-20",
        "Open": 318.5,
        "Close": 325.35,
        "High": 326.13,
        "Low": 318.27,
        "Volume": 4251678.0
      },
      {
        "Date": "2021-07-19",
        "Open": 317.99,
        "Close": 318.87,
        "High": 319.0,
        "Low": 314.91,
        "Volume": 3752924.0
      },
      {
        "Date": "2021-07-16",
        "Open": 324.0,
        "Close": 321.54,
        "High": 326.28,
        "Low": 321.4,
        "Volume": 3623944.0
      },
      {
        "Date": "2021-07-15",
        "Open": 317.38,
        "Close": 322.71,
        "High": 322.96,
        "Low": 317.3635,
        "Volume": 2603905.0
      },
      {
        "Date": "2021-07-14",
        "Open": 318.75,
        "Close": 319.22,
        "High": 320.06,
        "Low": 318.0101,
        "Volume": 3381563.0
      },
      {
        "Date": "2021-07-13",
        "Open": 322.44,
        "Close": 317.05,
        "High": 323.29,
        "Low": 316.83,
        "Volume": 3213818.0
      },
      {
        "Date": "2021-07-12",
        "Open": 321.07,
        "Close": 321.74,
        "High": 324.0,
        "Low": 320.53,
        "Volume": 2521771.0
      },
      {
        "Date": "2021-07-09",
        "Open": 320.54,
        "Close": 322.09,
        "High": 323.31,
        "Low": 320.18,
        "Volume": 2587371.0
      },
      {
        "Date": "2021-07-08",
        "Open": 319.07,
        "Close": 318.54,
        "High": 320.33,
        "Low": 314.8,
        "Volume": 3663159.0
      },
      {
        "Date": "2021-07-07",
        "Open": 318.49,
        "Close": 323.48,
        "High": 324.4199,
        "Low": 318.25,
        "Volume": 2939948.0
      },
      {
        "Date": "2021-07-06",
        "Open": 322.83,
        "Close": 319.26,
        "High": 323.83,
        "Low": 316.8,
        "Volume": 3109525.0
      },
      {
        "Date": "2021-07-02",
        "Open": 322.53,
        "Close": 322.7,
        "High": 323.12,
        "Low": 321.35,
        "Volume": 2201785.0
      },
      {
        "Date": "2021-07-01",
        "Open": 319.91,
        "Close": 321.54,
        "High": 321.69,
        "Low": 318.5001,
        "Volume": 2578049.0
      },
      {
        "Date": "2021-06-30",
        "Open": 317.94,
        "Close": 318.89,
        "High": 320.285,
        "Low": 317.69,
        "Volume": 3061522.0
      },
      {
        "Date": "2021-06-29",
        "Open": 315.788,
        "Close": 318.24,
        "High": 320.299,
        "Low": 315.56,
        "Volume": 3150142.0
      },
      {
        "Date": "2021-06-28",
        "Open": 313.66,
        "Close": 314.28,
        "High": 315.27,
        "Low": 311.3694,
        "Volume": 2635733.0
      },
      {
        "Date": "2021-06-25",
        "Open": 312.24,
        "Close": 313.63,
        "High": 315.46,
        "Low": 311.5501,
        "Volume": 11733470.0
      },
      {
        "Date": "2021-06-24",
        "Open": 313.12,
        "Close": 311.84,
        "High": 314.8355,
        "Low": 311.67,
        "Volume": 2649191.0
      },
      {
        "Date": "2021-06-23",
        "Open": 312.02,
        "Close": 311.67,
        "High": 313.6599,
        "Low": 310.632,
        "Volume": 2564520.0
      },
      {
        "Date": "2021-06-22",
        "Open": 309.13,
        "Close": 312.71,
        "High": 314.91,
        "Low": 308.295,
        "Volume": 4418668.0
      },
      {
        "Date": "2021-06-21",
        "Open": 305.25,
        "Close": 307.6,
        "High": 308.7194,
        "Low": 304.87,
        "Volume": 3774182.0
      },
      {
        "Date": "2021-06-18",
        "Open": 299.25,
        "Close": 302.61,
        "High": 303.83,
        "Low": 298.4,
        "Volume": 8792671.0
      },
      {
        "Date": "2021-06-17",
        "Open": 303.05,
        "Close": 303.12,
        "High": 305.2101,
        "Low": 300.03,
        "Volume": 4481070.0
      },
      {
        "Date": "2021-06-16",
        "Open": 306.69,
        "Close": 302.78,
        "High": 307.35,
        "Low": 301.17,
        "Volume": 4405766.0
      },
      {
        "Date": "2021-06-15",
        "Open": 308.75,
        "Close": 306.45,
        "High": 308.95,
        "Low": 303.485,
        "Volume": 5270587.0
      },
      {
        "Date": "2021-06-14",
        "Open": 308.93,
        "Close": 309.32,
        "High": 310.06,
        "Low": 306.22,
        "Volume": 3393468.0
      },
      {
        "Date": "2021-06-11",
        "Open": 309.27,
        "Close": 310.77,
        "High": 311.24,
        "Low": 308.35,
        "Volume": 2785057.0
      },
      {
        "Date": "2021-06-10",
        "Open": 307.65,
        "Close": 308.31,
        "High": 309.65,
        "Low": 306.14,
        "Volume": 3286333.0
      },
      {
        "Date": "2021-06-09",
        "Open": 311.45,
        "Close": 307.34,
        "High": 312.98,
        "Low": 306.9,
        "Volume": 3603743.0
      },
      {
        "Date": "2021-06-08",
        "Open": 311.27,
        "Close": 310.9,
        "High": 312.29,
        "Low": 308.98,
        "Volume": 2913774.0
      },
      {
        "Date": "2021-06-07",
        "Open": 311.12,
        "Close": 309.96,
        "High": 312.33,
        "Low": 307.88,
        "Volume": 3974785.0
      },
      {
        "Date": "2021-06-04",
        "Open": 312.11,
        "Close": 311.01,
        "High": 313.45,
        "Low": 309.35,
        "Volume": 2638681.0
      },
      {
        "Date": "2021-06-03",
        "Open": 311.0,
        "Close": 311.43,
        "High": 312.925,
        "Low": 309.69,
        "Volume": 2652535.0
      },
      {
        "Date": "2021-06-02",
        "Open": 315.48,
        "Close": 313.23,
        "High": 316.98,
        "Low": 312.41,
        "Volume": 3380075.0
      },
      {
        "Date": "2021-06-01",
        "Open": 320.66,
        "Close": 316.31,
        "High": 321.255,
        "Low": 315.17,
        "Volume": 3549754.0
      },
      {
        "Date": "2021-05-28",
        "Open": 320.37,
        "Close": 318.91,
        "High": 321.51,
        "Low": 318.85,
        "Volume": 3197218.0
      },
      {
        "Date": "2021-05-27",
        "Open": 317.3,
        "Close": 318.77,
        "High": 320.41,
        "Low": 317.3,
        "Volume": 3734767.0
      },
      {
        "Date": "2021-05-26",
        "Open": 317.81,
        "Close": 317.33,
        "High": 321.375,
        "Low": 316.68,
        "Volume": 2881591.0
      },
      {
        "Date": "2021-05-25",
        "Open": 315.53,
        "Close": 316.75,
        "High": 317.1,
        "Low": 314.2474,
        "Volume": 3523348.0
      },
      {
        "Date": "2021-05-24",
        "Open": 316.84,
        "Close": 314.84,
        "High": 318.74,
        "Low": 314.59,
        "Volume": 2930620.0
      },
      {
        "Date": "2021-05-21",
        "Open": 317.0,
        "Close": 315.77,
        "High": 319.2837,
        "Low": 314.45,
        "Volume": 3920594.0
      },
      {
        "Date": "2021-05-20",
        "Open": 314.89,
        "Close": 315.9,
        "High": 319.71,
        "Low": 314.89,
        "Volume": 3854700.0
      },
      {
        "Date": "2021-05-19",
        "Open": 312.0,
        "Close": 314.45,
        "High": 314.75,
        "Low": 309.066,
        "Volume": 5242148.0
      },
      {
        "Date": "2021-05-18",
        "Open": 320.0,
        "Close": 316.75,
        "High": 324.555,
        "Low": 314.7783,
        "Volume": 7010318.0
      },
      {
        "Date": "2021-05-17",
        "Open": 321.0,
        "Close": 320.01,
        "High": 322.83,
        "Low": 315.31,
        "Volume": 4388032.0
      },
      {
        "Date": "2021-05-14",
        "Open": 326.29,
        "Close": 323.63,
        "High": 327.32,
        "Low": 321.86,
        "Volume": 3997955.0
      },
      {
        "Date": "2021-05-13",
        "Open": 319.0,
        "Close": 325.42,
        "High": 327.415,
        "Low": 318.69,
        "Volume": 5161694.0
      },
      {
        "Date": "2021-05-12",
        "Open": 326.52,
        "Close": 317.0,
        "High": 328.8,
        "Low": 316.27,
        "Volume": 5821980.0
      },
      {
        "Date": "2021-05-11",
        "Open": 337.55,
        "Close": 330.66,
        "High": 338.0,
        "Low": 328.21,
        "Volume": 5500874.0
      },
      {
        "Date": "2021-05-10",
        "Open": 340.45,
        "Close": 341.12,
        "High": 345.69,
        "Low": 339.54,
        "Volume": 4840551.0
      },
      {
        "Date": "2021-05-07",
        "Open": 336.68,
        "Close": 339.25,
        "High": 339.81,
        "Low": 335.53,
        "Volume": 2998274.0
      },
      {
        "Date": "2021-05-06",
        "Open": 333.67,
        "Close": 337.58,
        "High": 337.81,
        "Low": 333.23,
        "Volume": 3539581.0
      },
      {
        "Date": "2021-05-05",
        "Open": 334.25,
        "Close": 332.05,
        "High": 334.25,
        "Low": 331.16,
        "Volume": 3227200.0
      },
      {
        "Date": "2021-05-04",
        "Open": 329.12,
        "Close": 332.77,
        "High": 333.23,
        "Low": 328.88,
        "Volume": 3954400.0
      },
      {
        "Date": "2021-05-03",
        "Open": 326.28,
        "Close": 330.27,
        "High": 331.62,
        "Low": 325.68,
        "Volume": 3683678.0
      },
      {
        "Date": "2021-04-30",
        "Open": 325.05,
        "Close": 323.67,
        "High": 325.835,
        "Low": 321.61,
        "Volume": 3118747.0
      },
      {
        "Date": "2021-04-29",
        "Open": 321.71,
        "Close": 325.34,
        "High": 325.79,
        "Low": 321.08,
        "Volume": 3261852.0
      },
      {
        "Date": "2021-04-28",
        "Open": 321.95,
        "Close": 319.71,
        "High": 322.96,
        "Low": 319.3,
        "Volume": 2713438.0
      },
      {
        "Date": "2021-04-27",
        "Open": 320.5,
        "Close": 320.59,
        "High": 322.4688,
        "Low": 320.38,
        "Volume": 3335793.0
      },
      {
        "Date": "2021-04-26",
        "Open": 323.68,
        "Close": 319.99,
        "High": 324.0,
        "Low": 319.315,
        "Volume": 2848501.0
      },
      {
        "Date": "2021-04-23",
        "Open": 322.19,
        "Close": 323.89,
        "High": 325.53,
        "Low": 319.5754,
        "Volume": 3407497.0
      }
    ]
  },
  {
    "Ticker": "XOM",
    "Name": "Exxon Mobil Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 55.69,
        "Close": 54.58,
        "High": 55.77,
        "Low": 54.41,
        "Volume": 19940299.0
      },
      {
        "Date": "2021-09-13",
        "Open": 54.65,
        "Close": 55.37,
        "High": 55.925,
        "Low": 54.62,
        "Volume": 22052269.0
      },
      {
        "Date": "2021-09-10",
        "Open": 55.19,
        "Close": 53.98,
        "High": 55.23,
        "Low": 53.95,
        "Volume": 15123693.0
      },
      {
        "Date": "2021-09-09",
        "Open": 53.62,
        "Close": 54.09,
        "High": 55.0,
        "Low": 53.3,
        "Volume": 19110784.0
      },
      {
        "Date": "2021-09-08",
        "Open": 54.79,
        "Close": 54.05,
        "High": 55.18,
        "Low": 54.01,
        "Volume": 18756725.0
      },
      {
        "Date": "2021-09-07",
        "Open": 54.67,
        "Close": 54.55,
        "High": 55.27,
        "Low": 54.47,
        "Volume": 14356405.0
      },
      {
        "Date": "2021-09-03",
        "Open": 55.12,
        "Close": 54.87,
        "High": 55.32,
        "Low": 54.595,
        "Volume": 13847890.0
      },
      {
        "Date": "2021-09-02",
        "Open": 54.29,
        "Close": 55.08,
        "High": 55.64,
        "Low": 54.27,
        "Volume": 23302226.0
      },
      {
        "Date": "2021-09-01",
        "Open": 54.49,
        "Close": 53.77,
        "High": 54.755,
        "Low": 53.6,
        "Volume": 21644066.0
      },
      {
        "Date": "2021-08-31",
        "Open": 54.93,
        "Close": 54.52,
        "High": 55.31,
        "Low": 54.46,
        "Volume": 27104134.0
      },
      {
        "Date": "2021-08-30",
        "Open": 56.24,
        "Close": 55.16,
        "High": 56.34,
        "Low": 55.12,
        "Volume": 14086122.0
      },
      {
        "Date": "2021-08-27",
        "Open": 55.4,
        "Close": 55.77,
        "High": 56.2139,
        "Low": 55.4,
        "Volume": 15822454.0
      },
      {
        "Date": "2021-08-26",
        "Open": 55.2,
        "Close": 54.71,
        "High": 55.54,
        "Low": 54.625,
        "Volume": 11842622.0
      },
      {
        "Date": "2021-08-25",
        "Open": 55.24,
        "Close": 55.46,
        "High": 55.77,
        "Low": 54.8701,
        "Volume": 13270317.0
      },
      {
        "Date": "2021-08-24",
        "Open": 55.29,
        "Close": 55.36,
        "High": 55.85,
        "Low": 55.01,
        "Volume": 17915557.0
      },
      {
        "Date": "2021-08-23",
        "Open": 53.95,
        "Close": 54.91,
        "High": 55.06,
        "Low": 53.95,
        "Volume": 21632614.0
      },
      {
        "Date": "2021-08-20",
        "Open": 52.27,
        "Close": 52.74,
        "High": 53.135,
        "Low": 52.11,
        "Volume": 16918278.0
      },
      {
        "Date": "2021-08-19",
        "Open": 53.47,
        "Close": 52.73,
        "High": 53.705,
        "Low": 52.1,
        "Volume": 30923509.0
      },
      {
        "Date": "2021-08-18",
        "Open": 55.4188,
        "Close": 54.39,
        "High": 55.805,
        "Low": 54.31,
        "Volume": 21890519.0
      },
      {
        "Date": "2021-08-17",
        "Open": 55.5,
        "Close": 55.56,
        "High": 56.2967,
        "Low": 54.995,
        "Volume": 16243655.0
      },
      {
        "Date": "2021-08-16",
        "Open": 56.02,
        "Close": 55.94,
        "High": 56.09,
        "Low": 55.2738,
        "Volume": 16969045.0
      },
      {
        "Date": "2021-08-13",
        "Open": 57.03,
        "Close": 56.77,
        "High": 57.07,
        "Low": 56.3,
        "Volume": 19930548.0
      },
      {
        "Date": "2021-08-12",
        "Open": 57.4,
        "Close": 57.35,
        "High": 57.79,
        "Low": 56.87,
        "Volume": 19227450.0
      },
      {
        "Date": "2021-08-11",
        "Open": 58.19,
        "Close": 58.35,
        "High": 58.5,
        "Low": 57.72,
        "Volume": 18278629.0
      },
      {
        "Date": "2021-08-10",
        "Open": 57.42,
        "Close": 58.18,
        "High": 58.36,
        "Low": 57.3,
        "Volume": 16340241.0
      },
      {
        "Date": "2021-08-09",
        "Open": 57.13,
        "Close": 57.2,
        "High": 57.52,
        "Low": 56.83,
        "Volume": 17828210.0
      },
      {
        "Date": "2021-08-06",
        "Open": 57.66,
        "Close": 57.86,
        "High": 58.07,
        "Low": 57.53,
        "Volume": 14888494.0
      },
      {
        "Date": "2021-08-05",
        "Open": 57.13,
        "Close": 57.2,
        "High": 57.7,
        "Low": 56.83,
        "Volume": 15180188.0
      },
      {
        "Date": "2021-08-04",
        "Open": 57.19,
        "Close": 56.84,
        "High": 57.875,
        "Low": 56.81,
        "Volume": 20868323.0
      },
      {
        "Date": "2021-08-03",
        "Open": 57.57,
        "Close": 58.2,
        "High": 58.41,
        "Low": 56.9299,
        "Volume": 18208175.0
      },
      {
        "Date": "2021-08-02",
        "Open": 57.55,
        "Close": 57.58,
        "High": 59.06,
        "Low": 57.4,
        "Volume": 20873766.0
      },
      {
        "Date": "2021-07-30",
        "Open": 58.88,
        "Close": 57.57,
        "High": 58.88,
        "Low": 57.32,
        "Volume": 28652808.0
      },
      {
        "Date": "2021-07-29",
        "Open": 59.0,
        "Close": 58.93,
        "High": 59.33,
        "Low": 58.56,
        "Volume": 18468177.0
      },
      {
        "Date": "2021-07-28",
        "Open": 58.0,
        "Close": 58.22,
        "High": 58.625,
        "Low": 57.62,
        "Volume": 16855288.0
      },
      {
        "Date": "2021-07-27",
        "Open": 58.01,
        "Close": 57.83,
        "High": 58.01,
        "Low": 57.205,
        "Volume": 16861419.0
      },
      {
        "Date": "2021-07-26",
        "Open": 57.16,
        "Close": 58.48,
        "High": 58.65,
        "Low": 57.0,
        "Volume": 18387606.0
      },
      {
        "Date": "2021-07-23",
        "Open": 57.29,
        "Close": 57.04,
        "High": 57.29,
        "Low": 56.47,
        "Volume": 14088194.0
      },
      {
        "Date": "2021-07-22",
        "Open": 57.73,
        "Close": 57.11,
        "High": 57.7397,
        "Low": 56.66,
        "Volume": 13493809.0
      },
      {
        "Date": "2021-07-21",
        "Open": 56.86,
        "Close": 57.76,
        "High": 58.3,
        "Low": 56.83,
        "Volume": 20908727.0
      },
      {
        "Date": "2021-07-20",
        "Open": 55.5,
        "Close": 55.96,
        "High": 56.6,
        "Low": 55.03,
        "Volume": 26756115.0
      },
      {
        "Date": "2021-07-19",
        "Open": 55.64,
        "Close": 55.35,
        "High": 56.2,
        "Low": 54.595,
        "Volume": 37969064.0
      },
      {
        "Date": "2021-07-16",
        "Open": 59.18,
        "Close": 57.32,
        "High": 59.26,
        "Low": 57.15,
        "Volume": 27049513.0
      },
      {
        "Date": "2021-07-15",
        "Open": 59.17,
        "Close": 58.95,
        "High": 59.7,
        "Low": 58.765,
        "Volume": 15851096.0
      },
      {
        "Date": "2021-07-14",
        "Open": 61.17,
        "Close": 59.53,
        "High": 61.73,
        "Low": 59.355,
        "Volume": 21573590.0
      },
      {
        "Date": "2021-07-13",
        "Open": 61.0,
        "Close": 60.88,
        "High": 61.51,
        "Low": 60.5099,
        "Volume": 17147347.0
      },
      {
        "Date": "2021-07-12",
        "Open": 60.42,
        "Close": 61.17,
        "High": 61.5,
        "Low": 60.16,
        "Volume": 21809420.0
      },
      {
        "Date": "2021-07-09",
        "Open": 60.695,
        "Close": 61.23,
        "High": 61.45,
        "Low": 60.2375,
        "Volume": 20085985.0
      },
      {
        "Date": "2021-07-08",
        "Open": 59.45,
        "Close": 60.14,
        "High": 60.705,
        "Low": 59.31,
        "Volume": 18935949.0
      },
      {
        "Date": "2021-07-07",
        "Open": 61.18,
        "Close": 60.41,
        "High": 61.81,
        "Low": 59.62,
        "Volume": 21671385.0
      },
      {
        "Date": "2021-07-06",
        "Open": 62.75,
        "Close": 61.37,
        "High": 62.76,
        "Low": 60.9,
        "Volume": 22110788.0
      },
      {
        "Date": "2021-07-02",
        "Open": 63.01,
        "Close": 63.17,
        "High": 63.32,
        "Low": 62.421,
        "Volume": 14569537.0
      },
      {
        "Date": "2021-07-01",
        "Open": 64.33,
        "Close": 63.26,
        "High": 64.42,
        "Low": 62.77,
        "Volume": 22530263.0
      },
      {
        "Date": "2021-06-30",
        "Open": 62.7,
        "Close": 63.08,
        "High": 63.23,
        "Low": 62.45,
        "Volume": 17875493.0
      },
      {
        "Date": "2021-06-29",
        "Open": 63.21,
        "Close": 62.62,
        "High": 63.77,
        "Low": 62.585,
        "Volume": 19579251.0
      },
      {
        "Date": "2021-06-28",
        "Open": 64.56,
        "Close": 63.01,
        "High": 64.56,
        "Low": 62.75,
        "Volume": 20570045.0
      },
      {
        "Date": "2021-06-25",
        "Open": 64.61,
        "Close": 64.66,
        "High": 64.925,
        "Low": 64.359,
        "Volume": 18438313.0
      },
      {
        "Date": "2021-06-24",
        "Open": 64.15,
        "Close": 64.52,
        "High": 64.56,
        "Low": 63.805,
        "Volume": 19568378.0
      },
      {
        "Date": "2021-06-23",
        "Open": 64.05,
        "Close": 64.26,
        "High": 64.7,
        "Low": 63.58,
        "Volume": 20701591.0
      },
      {
        "Date": "2021-06-22",
        "Open": 62.85,
        "Close": 63.79,
        "High": 64.01,
        "Low": 62.23,
        "Volume": 25140396.0
      },
      {
        "Date": "2021-06-21",
        "Open": 60.93,
        "Close": 62.59,
        "High": 62.7,
        "Low": 60.9,
        "Volume": 33145434.0
      },
      {
        "Date": "2021-06-18",
        "Open": 61.0,
        "Close": 60.4,
        "High": 61.55,
        "Low": 60.24,
        "Volume": 39590708.0
      },
      {
        "Date": "2021-06-17",
        "Open": 63.86,
        "Close": 61.99,
        "High": 64.46,
        "Low": 61.27,
        "Volume": 28491845.0
      },
      {
        "Date": "2021-06-16",
        "Open": 64.32,
        "Close": 64.1,
        "High": 64.8,
        "Low": 63.56,
        "Volume": 24755647.0
      },
      {
        "Date": "2021-06-15",
        "Open": 62.48,
        "Close": 64.33,
        "High": 64.4,
        "Low": 62.35,
        "Volume": 30717113.0
      },
      {
        "Date": "2021-06-14",
        "Open": 62.3,
        "Close": 62.07,
        "High": 62.78,
        "Low": 61.57,
        "Volume": 16997233.0
      },
      {
        "Date": "2021-06-11",
        "Open": 63.01,
        "Close": 62.17,
        "High": 63.1922,
        "Low": 62.14,
        "Volume": 17631706.0
      },
      {
        "Date": "2021-06-10",
        "Open": 63.61,
        "Close": 62.75,
        "High": 63.975,
        "Low": 62.25,
        "Volume": 27488724.0
      },
      {
        "Date": "2021-06-09",
        "Open": 62.67,
        "Close": 62.65,
        "High": 63.42,
        "Low": 62.19,
        "Volume": 29133005.0
      },
      {
        "Date": "2021-06-08",
        "Open": 61.5,
        "Close": 62.13,
        "High": 62.48,
        "Low": 60.67,
        "Volume": 28953425.0
      },
      {
        "Date": "2021-06-07",
        "Open": 61.33,
        "Close": 61.05,
        "High": 61.73,
        "Low": 61.02,
        "Volume": 15477933.0
      },
      {
        "Date": "2021-06-04",
        "Open": 61.46,
        "Close": 61.45,
        "High": 61.7,
        "Low": 60.7758,
        "Volume": 20427829.0
      },
      {
        "Date": "2021-06-03",
        "Open": 60.55,
        "Close": 61.18,
        "High": 61.41,
        "Low": 60.3538,
        "Volume": 20272753.0
      },
      {
        "Date": "2021-06-02",
        "Open": 60.75,
        "Close": 60.94,
        "High": 61.31,
        "Low": 60.17,
        "Volume": 22978321.0
      },
      {
        "Date": "2021-06-01",
        "Open": 59.45,
        "Close": 60.46,
        "High": 60.695,
        "Low": 59.45,
        "Volume": 28474171.0
      },
      {
        "Date": "2021-05-28",
        "Open": 58.73,
        "Close": 58.37,
        "High": 58.8,
        "Low": 58.11,
        "Volume": 19250009.0
      },
      {
        "Date": "2021-05-27",
        "Open": 59.23,
        "Close": 58.56,
        "High": 59.7,
        "Low": 58.02,
        "Volume": 33556026.0
      },
      {
        "Date": "2021-05-26",
        "Open": 58.25,
        "Close": 58.94,
        "High": 59.12,
        "Low": 57.9,
        "Volume": 21698688.0
      },
      {
        "Date": "2021-05-25",
        "Open": 59.5,
        "Close": 58.26,
        "High": 59.54,
        "Low": 58.12,
        "Volume": 25616114.0
      },
      {
        "Date": "2021-05-24",
        "Open": 59.08,
        "Close": 59.61,
        "High": 59.8,
        "Low": 58.69,
        "Volume": 18400267.0
      },
      {
        "Date": "2021-05-21",
        "Open": 59.42,
        "Close": 58.92,
        "High": 59.8317,
        "Low": 58.85,
        "Volume": 20792672.0
      },
      {
        "Date": "2021-05-20",
        "Open": 58.95,
        "Close": 58.84,
        "High": 59.15,
        "Low": 58.24,
        "Volume": 20692495.0
      },
      {
        "Date": "2021-05-19",
        "Open": 59.1,
        "Close": 58.98,
        "High": 59.855,
        "Low": 58.415,
        "Volume": 28889805.0
      },
      {
        "Date": "2021-05-18",
        "Open": 62.0,
        "Close": 60.43,
        "High": 62.3,
        "Low": 60.4,
        "Volume": 25170801.0
      },
      {
        "Date": "2021-05-17",
        "Open": 60.54,
        "Close": 62.19,
        "High": 62.25,
        "Low": 60.43,
        "Volume": 25282521.0
      },
      {
        "Date": "2021-05-14",
        "Open": 59.93,
        "Close": 60.77,
        "High": 60.875,
        "Low": 59.93,
        "Volume": 20735400.0
      },
      {
        "Date": "2021-05-13",
        "Open": 59.0,
        "Close": 59.3,
        "High": 60.45,
        "Low": 58.75,
        "Volume": 24268233.0
      },
      {
        "Date": "2021-05-12",
        "Open": 60.01,
        "Close": 60.04,
        "High": 61.68,
        "Low": 59.75,
        "Volume": 34426479.0
      },
      {
        "Date": "2021-05-11",
        "Open": 61.625,
        "Close": 60.59,
        "High": 62.385,
        "Low": 60.385,
        "Volume": 34563768.0
      },
      {
        "Date": "2021-05-10",
        "Open": 63.24,
        "Close": 62.58,
        "High": 64.02,
        "Low": 62.53,
        "Volume": 31956561.0
      },
      {
        "Date": "2021-05-07",
        "Open": 61.07,
        "Close": 62.43,
        "High": 62.47,
        "Low": 60.8488,
        "Volume": 33610609.0
      },
      {
        "Date": "2021-05-06",
        "Open": 60.86,
        "Close": 61.55,
        "High": 61.64,
        "Low": 60.03,
        "Volume": 26836752.0
      },
      {
        "Date": "2021-05-05",
        "Open": 59.77,
        "Close": 60.97,
        "High": 61.05,
        "Low": 59.4,
        "Volume": 31526200.0
      },
      {
        "Date": "2021-05-04",
        "Open": 59.0,
        "Close": 59.19,
        "High": 59.5,
        "Low": 58.51,
        "Volume": 23522218.0
      },
      {
        "Date": "2021-05-03",
        "Open": 57.98,
        "Close": 58.82,
        "High": 58.99,
        "Low": 57.74,
        "Volume": 20509578.0
      },
      {
        "Date": "2021-04-30",
        "Open": 58.33,
        "Close": 57.24,
        "High": 58.89,
        "Low": 57.16,
        "Volume": 30518360.0
      },
      {
        "Date": "2021-04-29",
        "Open": 58.92,
        "Close": 58.94,
        "High": 59.48,
        "Low": 58.15,
        "Volume": 27318358.0
      },
      {
        "Date": "2021-04-28",
        "Open": 56.91,
        "Close": 58.11,
        "High": 58.46,
        "Low": 56.79,
        "Volume": 24729795.0
      },
      {
        "Date": "2021-04-27",
        "Open": 56.01,
        "Close": 56.41,
        "High": 56.63,
        "Low": 55.81,
        "Volume": 19278584.0
      },
      {
        "Date": "2021-04-26",
        "Open": 55.47,
        "Close": 55.68,
        "High": 56.285,
        "Low": 55.44,
        "Volume": 16083788.0
      },
      {
        "Date": "2021-04-23",
        "Open": 55.27,
        "Close": 55.57,
        "High": 55.9419,
        "Low": 55.18,
        "Volume": 15341434.0
      }
    ]
  },
  {
    "Ticker": "KO",
    "Name": "The Coca-Cola Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 55.92,
        "Close": 55.69,
        "High": 55.98,
        "Low": 55.55,
        "Volume": 13918852.0
      },
      {
        "Date": "2021-09-13",
        "Open": 55.74,
        "Close": 56.07,
        "High": 56.395,
        "Low": 55.74,
        "Volume": 20274271.0
      },
      {
        "Date": "2021-09-10",
        "Open": 56.01,
        "Close": 55.61,
        "High": 56.13,
        "Low": 55.515,
        "Volume": 10573710.0
      },
      {
        "Date": "2021-09-09",
        "Open": 56.18,
        "Close": 55.86,
        "High": 56.42,
        "Low": 55.8,
        "Volume": 12545367.0
      },
      {
        "Date": "2021-09-08",
        "Open": 55.61,
        "Close": 56.42,
        "High": 56.48,
        "Low": 55.61,
        "Volume": 12040068.0
      },
      {
        "Date": "2021-09-07",
        "Open": 56.6,
        "Close": 55.67,
        "High": 56.69,
        "Low": 55.51,
        "Volume": 20037974.0
      },
      {
        "Date": "2021-09-03",
        "Open": 56.46,
        "Close": 56.73,
        "High": 56.765,
        "Low": 56.245,
        "Volume": 13220668.0
      },
      {
        "Date": "2021-09-02",
        "Open": 56.77,
        "Close": 56.77,
        "High": 57.03,
        "Low": 56.41,
        "Volume": 11654234.0
      },
      {
        "Date": "2021-09-01",
        "Open": 56.38,
        "Close": 56.69,
        "High": 56.8,
        "Low": 56.28,
        "Volume": 9519203.0
      },
      {
        "Date": "2021-08-31",
        "Open": 56.16,
        "Close": 56.31,
        "High": 56.515,
        "Low": 56.0,
        "Volume": 14185706.0
      },
      {
        "Date": "2021-08-30",
        "Open": 55.69,
        "Close": 56.18,
        "High": 56.2,
        "Low": 55.64,
        "Volume": 10034681.0
      },
      {
        "Date": "2021-08-27",
        "Open": 55.66,
        "Close": 55.65,
        "High": 55.785,
        "Low": 55.45,
        "Volume": 8844146.0
      },
      {
        "Date": "2021-08-26",
        "Open": 55.95,
        "Close": 55.54,
        "High": 55.98,
        "Low": 55.51,
        "Volume": 10331493.0
      },
      {
        "Date": "2021-08-25",
        "Open": 56.06,
        "Close": 56.07,
        "High": 56.17,
        "Low": 55.73,
        "Volume": 11270669.0
      },
      {
        "Date": "2021-08-24",
        "Open": 56.64,
        "Close": 56.01,
        "High": 56.64,
        "Low": 55.9,
        "Volume": 12067193.0
      },
      {
        "Date": "2021-08-23",
        "Open": 56.67,
        "Close": 56.44,
        "High": 56.75,
        "Low": 56.38,
        "Volume": 8912813.0
      },
      {
        "Date": "2021-08-20",
        "Open": 56.84,
        "Close": 56.64,
        "High": 57.0299,
        "Low": 56.58,
        "Volume": 10543566.0
      },
      {
        "Date": "2021-08-19",
        "Open": 56.06,
        "Close": 56.86,
        "High": 56.98,
        "Low": 55.95,
        "Volume": 9223662.0
      },
      {
        "Date": "2021-08-18",
        "Open": 57.19,
        "Close": 56.5,
        "High": 57.23,
        "Low": 56.42,
        "Volume": 13873728.0
      },
      {
        "Date": "2021-08-17",
        "Open": 57.46,
        "Close": 57.28,
        "High": 57.555,
        "Low": 57.01,
        "Volume": 10346446.0
      },
      {
        "Date": "2021-08-16",
        "Open": 57.2,
        "Close": 57.48,
        "High": 57.49,
        "Low": 57.03,
        "Volume": 7973528.0
      },
      {
        "Date": "2021-08-13",
        "Open": 56.81,
        "Close": 57.23,
        "High": 57.3,
        "Low": 56.771,
        "Volume": 7702980.0
      },
      {
        "Date": "2021-08-12",
        "Open": 56.73,
        "Close": 56.84,
        "High": 56.98,
        "Low": 56.73,
        "Volume": 6169450.0
      },
      {
        "Date": "2021-08-11",
        "Open": 56.89,
        "Close": 56.73,
        "High": 57.18,
        "Low": 56.71,
        "Volume": 8370669.0
      },
      {
        "Date": "2021-08-10",
        "Open": 56.84,
        "Close": 56.8,
        "High": 57.17,
        "Low": 56.655,
        "Volume": 10906922.0
      },
      {
        "Date": "2021-08-09",
        "Open": 56.795,
        "Close": 56.65,
        "High": 56.88,
        "Low": 56.4308,
        "Volume": 8859893.0
      },
      {
        "Date": "2021-08-06",
        "Open": 56.6,
        "Close": 56.64,
        "High": 56.74,
        "Low": 56.44,
        "Volume": 10409250.0
      },
      {
        "Date": "2021-08-05",
        "Open": 56.44,
        "Close": 56.5,
        "High": 56.59,
        "Low": 56.29,
        "Volume": 9806780.0
      },
      {
        "Date": "2021-08-04",
        "Open": 56.75,
        "Close": 56.1,
        "High": 56.95,
        "Low": 56.0101,
        "Volume": 11888363.0
      },
      {
        "Date": "2021-08-03",
        "Open": 57.0,
        "Close": 56.92,
        "High": 57.0,
        "Low": 56.745,
        "Volume": 8825480.0
      },
      {
        "Date": "2021-08-02",
        "Open": 57.2,
        "Close": 56.88,
        "High": 57.24,
        "Low": 56.705,
        "Volume": 9777990.0
      },
      {
        "Date": "2021-07-30",
        "Open": 57.15,
        "Close": 57.03,
        "High": 57.25,
        "Low": 56.9,
        "Volume": 11727287.0
      },
      {
        "Date": "2021-07-29",
        "Open": 57.07,
        "Close": 57.05,
        "High": 57.25,
        "Low": 56.86,
        "Volume": 9577796.0
      },
      {
        "Date": "2021-07-28",
        "Open": 56.99,
        "Close": 56.74,
        "High": 57.16,
        "Low": 56.629,
        "Volume": 9857959.0
      },
      {
        "Date": "2021-07-27",
        "Open": 57.11,
        "Close": 57.26,
        "High": 57.54,
        "Low": 56.92,
        "Volume": 12794364.0
      },
      {
        "Date": "2021-07-26",
        "Open": 56.89,
        "Close": 57.06,
        "High": 57.12,
        "Low": 56.56,
        "Volume": 8681136.0
      },
      {
        "Date": "2021-07-23",
        "Open": 56.59,
        "Close": 57.01,
        "High": 57.33,
        "Low": 56.45,
        "Volume": 12143963.0
      },
      {
        "Date": "2021-07-22",
        "Open": 56.62,
        "Close": 56.47,
        "High": 56.74,
        "Low": 56.05,
        "Volume": 13402711.0
      },
      {
        "Date": "2021-07-21",
        "Open": 57.33,
        "Close": 56.55,
        "High": 57.56,
        "Low": 56.425,
        "Volume": 20918157.0
      },
      {
        "Date": "2021-07-20",
        "Open": 55.73,
        "Close": 55.83,
        "High": 56.3299,
        "Low": 55.52,
        "Volume": 16257890.0
      },
      {
        "Date": "2021-07-19",
        "Open": 56.08,
        "Close": 55.73,
        "High": 56.35,
        "Low": 55.16,
        "Volume": 19526983.0
      },
      {
        "Date": "2021-07-16",
        "Open": 56.46,
        "Close": 56.4,
        "High": 56.68,
        "Low": 56.26,
        "Volume": 14860540.0
      },
      {
        "Date": "2021-07-15",
        "Open": 56.24,
        "Close": 56.44,
        "High": 56.47,
        "Low": 55.91,
        "Volume": 15068176.0
      },
      {
        "Date": "2021-07-14",
        "Open": 55.02,
        "Close": 56.26,
        "High": 56.3499,
        "Low": 54.96,
        "Volume": 22002675.0
      },
      {
        "Date": "2021-07-13",
        "Open": 54.95,
        "Close": 55.02,
        "High": 55.295,
        "Low": 54.75,
        "Volume": 15170812.0
      },
      {
        "Date": "2021-07-12",
        "Open": 54.32,
        "Close": 54.48,
        "High": 54.595,
        "Low": 54.27,
        "Volume": 15107579.0
      },
      {
        "Date": "2021-07-09",
        "Open": 54.25,
        "Close": 54.46,
        "High": 54.52,
        "Low": 54.18,
        "Volume": 10847005.0
      },
      {
        "Date": "2021-07-08",
        "Open": 54.01,
        "Close": 54.13,
        "High": 54.165,
        "Low": 53.735,
        "Volume": 11943918.0
      },
      {
        "Date": "2021-07-07",
        "Open": 53.72,
        "Close": 54.32,
        "High": 54.375,
        "Low": 53.72,
        "Volume": 14377872.0
      },
      {
        "Date": "2021-07-06",
        "Open": 53.99,
        "Close": 53.88,
        "High": 54.09,
        "Low": 53.55,
        "Volume": 15278172.0
      },
      {
        "Date": "2021-07-02",
        "Open": 54.0,
        "Close": 54.18,
        "High": 54.45,
        "Low": 54.0,
        "Volume": 10605054.0
      },
      {
        "Date": "2021-07-01",
        "Open": 54.34,
        "Close": 53.96,
        "High": 54.48,
        "Low": 53.855,
        "Volume": 13214702.0
      },
      {
        "Date": "2021-06-30",
        "Open": 53.8,
        "Close": 54.11,
        "High": 54.18,
        "Low": 53.75,
        "Volume": 14614195.0
      },
      {
        "Date": "2021-06-29",
        "Open": 54.13,
        "Close": 53.86,
        "High": 54.34,
        "Low": 53.72,
        "Volume": 12300924.0
      },
      {
        "Date": "2021-06-28",
        "Open": 54.25,
        "Close": 54.26,
        "High": 54.37,
        "Low": 54.0,
        "Volume": 10556912.0
      },
      {
        "Date": "2021-06-25",
        "Open": 54.24,
        "Close": 54.32,
        "High": 54.47,
        "Low": 54.01,
        "Volume": 18880340.0
      },
      {
        "Date": "2021-06-24",
        "Open": 54.26,
        "Close": 54.39,
        "High": 54.415,
        "Low": 54.0,
        "Volume": 11488442.0
      },
      {
        "Date": "2021-06-23",
        "Open": 54.56,
        "Close": 54.12,
        "High": 54.6,
        "Low": 54.11,
        "Volume": 12339159.0
      },
      {
        "Date": "2021-06-22",
        "Open": 54.34,
        "Close": 54.56,
        "High": 54.85,
        "Low": 54.255,
        "Volume": 13072841.0
      },
      {
        "Date": "2021-06-21",
        "Open": 54.22,
        "Close": 54.36,
        "High": 54.43,
        "Low": 54.0,
        "Volume": 14404310.0
      },
      {
        "Date": "2021-06-18",
        "Open": 54.51,
        "Close": 53.77,
        "High": 54.62,
        "Low": 53.72,
        "Volume": 31445555.0
      },
      {
        "Date": "2021-06-17",
        "Open": 54.67,
        "Close": 54.95,
        "High": 55.15,
        "Low": 54.645,
        "Volume": 10658390.0
      },
      {
        "Date": "2021-06-16",
        "Open": 55.44,
        "Close": 54.67,
        "High": 55.46,
        "Low": 54.64,
        "Volume": 15108854.0
      },
      {
        "Date": "2021-06-15",
        "Open": 55.78,
        "Close": 55.41,
        "High": 55.79,
        "Low": 55.19,
        "Volume": 11154217.0
      },
      {
        "Date": "2021-06-14",
        "Open": 55.69,
        "Close": 55.55,
        "High": 55.71,
        "Low": 55.2,
        "Volume": 9710829.0
      },
      {
        "Date": "2021-06-11",
        "Open": 55.99,
        "Close": 56.16,
        "High": 56.21,
        "Low": 55.655,
        "Volume": 11825803.0
      },
      {
        "Date": "2021-06-10",
        "Open": 55.91,
        "Close": 55.91,
        "High": 56.12,
        "Low": 55.76,
        "Volume": 12444369.0
      },
      {
        "Date": "2021-06-09",
        "Open": 55.75,
        "Close": 55.48,
        "High": 55.92,
        "Low": 55.48,
        "Volume": 9838835.0
      },
      {
        "Date": "2021-06-08",
        "Open": 56.25,
        "Close": 55.65,
        "High": 56.25,
        "Low": 55.545,
        "Volume": 10968281.0
      },
      {
        "Date": "2021-06-07",
        "Open": 56.31,
        "Close": 56.04,
        "High": 56.34,
        "Low": 55.81,
        "Volume": 14011112.0
      },
      {
        "Date": "2021-06-04",
        "Open": 55.9,
        "Close": 56.24,
        "High": 56.48,
        "Low": 55.78,
        "Volume": 18935060.0
      },
      {
        "Date": "2021-06-03",
        "Open": 55.18,
        "Close": 55.64,
        "High": 55.74,
        "Low": 55.1,
        "Volume": 17364323.0
      },
      {
        "Date": "2021-06-02",
        "Open": 55.5,
        "Close": 55.5,
        "High": 55.56,
        "Low": 55.26,
        "Volume": 11328699.0
      },
      {
        "Date": "2021-06-01",
        "Open": 55.34,
        "Close": 55.28,
        "High": 55.65,
        "Low": 55.095,
        "Volume": 13304325.0
      },
      {
        "Date": "2021-05-28",
        "Open": 55.35,
        "Close": 55.29,
        "High": 55.71,
        "Low": 55.2,
        "Volume": 17011952.0
      },
      {
        "Date": "2021-05-27",
        "Open": 55.21,
        "Close": 55.49,
        "High": 55.57,
        "Low": 54.775,
        "Volume": 59109570.0
      },
      {
        "Date": "2021-05-26",
        "Open": 54.98,
        "Close": 55.03,
        "High": 55.05,
        "Low": 54.59,
        "Volume": 16064277.0
      },
      {
        "Date": "2021-05-25",
        "Open": 54.82,
        "Close": 54.79,
        "High": 54.82,
        "Low": 54.345,
        "Volume": 11916454.0
      },
      {
        "Date": "2021-05-24",
        "Open": 54.63,
        "Close": 54.8,
        "High": 54.93,
        "Low": 54.49,
        "Volume": 10326136.0
      },
      {
        "Date": "2021-05-21",
        "Open": 54.8,
        "Close": 54.62,
        "High": 55.115,
        "Low": 54.22,
        "Volume": 16033217.0
      },
      {
        "Date": "2021-05-20",
        "Open": 54.12,
        "Close": 54.65,
        "High": 54.8,
        "Low": 54.12,
        "Volume": 10948425.0
      },
      {
        "Date": "2021-05-19",
        "Open": 54.12,
        "Close": 54.17,
        "High": 54.18,
        "Low": 53.61,
        "Volume": 15126119.0
      },
      {
        "Date": "2021-05-18",
        "Open": 54.39,
        "Close": 54.34,
        "High": 54.5599,
        "Low": 54.1,
        "Volume": 13232497.0
      },
      {
        "Date": "2021-05-17",
        "Open": 54.84,
        "Close": 54.64,
        "High": 55.02,
        "Low": 54.5,
        "Volume": 12119758.0
      },
      {
        "Date": "2021-05-14",
        "Open": 54.9,
        "Close": 54.73,
        "High": 55.1,
        "Low": 54.69,
        "Volume": 11725564.0
      },
      {
        "Date": "2021-05-13",
        "Open": 53.97,
        "Close": 54.51,
        "High": 54.775,
        "Low": 53.83,
        "Volume": 15476903.0
      },
      {
        "Date": "2021-05-12",
        "Open": 54.36,
        "Close": 54.04,
        "High": 54.555,
        "Low": 53.875,
        "Volume": 15836456.0
      },
      {
        "Date": "2021-05-11",
        "Open": 55.03,
        "Close": 54.32,
        "High": 55.14,
        "Low": 54.045,
        "Volume": 12986733.0
      },
      {
        "Date": "2021-05-10",
        "Open": 54.88,
        "Close": 54.91,
        "High": 55.495,
        "Low": 54.831,
        "Volume": 15545823.0
      },
      {
        "Date": "2021-05-07",
        "Open": 54.44,
        "Close": 54.51,
        "High": 54.77,
        "Low": 54.16,
        "Volume": 10637483.0
      },
      {
        "Date": "2021-05-06",
        "Open": 54.12,
        "Close": 54.54,
        "High": 54.605,
        "Low": 54.05,
        "Volume": 11572695.0
      },
      {
        "Date": "2021-05-05",
        "Open": 54.14,
        "Close": 54.0,
        "High": 54.24,
        "Low": 53.71,
        "Volume": 9665900.0
      },
      {
        "Date": "2021-05-04",
        "Open": 54.57,
        "Close": 54.14,
        "High": 54.62,
        "Low": 53.94,
        "Volume": 14151238.0
      },
      {
        "Date": "2021-05-03",
        "Open": 54.27,
        "Close": 54.48,
        "High": 54.795,
        "Low": 54.16,
        "Volume": 10417920.0
      },
      {
        "Date": "2021-04-30",
        "Open": 54.25,
        "Close": 53.98,
        "High": 54.27,
        "Low": 53.69,
        "Volume": 14912570.0
      },
      {
        "Date": "2021-04-29",
        "Open": 53.54,
        "Close": 54.26,
        "High": 54.36,
        "Low": 53.43,
        "Volume": 15390993.0
      },
      {
        "Date": "2021-04-28",
        "Open": 53.98,
        "Close": 53.59,
        "High": 54.047,
        "Low": 53.435,
        "Volume": 10868141.0
      },
      {
        "Date": "2021-04-27",
        "Open": 53.56,
        "Close": 53.58,
        "High": 53.7,
        "Low": 53.32,
        "Volume": 9852430.0
      },
      {
        "Date": "2021-04-26",
        "Open": 54.47,
        "Close": 53.66,
        "High": 54.51,
        "Low": 53.58,
        "Volume": 11684627.0
      },
      {
        "Date": "2021-04-23",
        "Open": 54.4,
        "Close": 54.47,
        "High": 54.59,
        "Low": 54.17,
        "Volume": 9023480.0
      }
    ]
  },
  {
    "Ticker": "DIS",
    "Name": "The Walt Disney Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 184.96,
        "Close": 182.4,
        "High": 185.13,
        "Low": 182.15,
        "Volume": 6185890.0
      },
      {
        "Date": "2021-09-13",
        "Open": 185.115,
        "Close": 184.98,
        "High": 185.8,
        "Low": 183.5,
        "Volume": 6818241.0
      },
      {
        "Date": "2021-09-10",
        "Open": 186.36,
        "Close": 184.12,
        "High": 187.1,
        "Low": 184.01,
        "Volume": 5572248.0
      },
      {
        "Date": "2021-09-09",
        "Open": 185.15,
        "Close": 185.91,
        "High": 187.5799,
        "Low": 184.57,
        "Volume": 7190666.0
      },
      {
        "Date": "2021-09-08",
        "Open": 184.34,
        "Close": 185.15,
        "High": 187.46,
        "Low": 183.92,
        "Volume": 8633959.0
      },
      {
        "Date": "2021-09-07",
        "Open": 181.02,
        "Close": 184.34,
        "High": 185.55,
        "Low": 180.05,
        "Volume": 10704995.0
      },
      {
        "Date": "2021-09-03",
        "Open": 181.82,
        "Close": 181.0,
        "High": 181.82,
        "Low": 179.13,
        "Volume": 6848827.0
      },
      {
        "Date": "2021-09-02",
        "Open": 184.16,
        "Close": 181.86,
        "High": 185.3,
        "Low": 181.55,
        "Volume": 6497070.0
      },
      {
        "Date": "2021-09-01",
        "Open": 181.96,
        "Close": 183.48,
        "High": 184.21,
        "Low": 181.78,
        "Volume": 7302824.0
      },
      {
        "Date": "2021-08-31",
        "Open": 179.25,
        "Close": 181.3,
        "High": 182.98,
        "Low": 178.53,
        "Volume": 8620017.0
      },
      {
        "Date": "2021-08-30",
        "Open": 180.5,
        "Close": 179.98,
        "High": 181.39,
        "Low": 178.87,
        "Volume": 6421287.0
      },
      {
        "Date": "2021-08-27",
        "Open": 176.28,
        "Close": 180.14,
        "High": 180.54,
        "Low": 176.28,
        "Volume": 8696960.0
      },
      {
        "Date": "2021-08-26",
        "Open": 178.34,
        "Close": 176.56,
        "High": 178.94,
        "Low": 176.34,
        "Volume": 4563000.0
      },
      {
        "Date": "2021-08-25",
        "Open": 178.16,
        "Close": 178.31,
        "High": 178.59,
        "Low": 176.88,
        "Volume": 4842077.0
      },
      {
        "Date": "2021-08-24",
        "Open": 177.92,
        "Close": 178.47,
        "High": 180.08,
        "Low": 177.76,
        "Volume": 5886947.0
      },
      {
        "Date": "2021-08-23",
        "Open": 177.08,
        "Close": 177.66,
        "High": 178.31,
        "Low": 175.9101,
        "Volume": 7395878.0
      },
      {
        "Date": "2021-08-20",
        "Open": 173.0,
        "Close": 175.12,
        "High": 175.21,
        "Low": 172.65,
        "Volume": 6239617.0
      },
      {
        "Date": "2021-08-19",
        "Open": 174.0,
        "Close": 173.25,
        "High": 174.68,
        "Low": 172.56,
        "Volume": 8478606.0
      },
      {
        "Date": "2021-08-18",
        "Open": 175.9,
        "Close": 174.74,
        "High": 176.7925,
        "Low": 174.5,
        "Volume": 7063511.0
      },
      {
        "Date": "2021-08-17",
        "Open": 177.15,
        "Close": 175.83,
        "High": 178.45,
        "Low": 174.9232,
        "Volume": 8534526.0
      },
      {
        "Date": "2021-08-16",
        "Open": 180.505,
        "Close": 179.09,
        "High": 180.59,
        "Low": 176.51,
        "Volume": 8755051.0
      },
      {
        "Date": "2021-08-13",
        "Open": 186.29,
        "Close": 181.08,
        "High": 187.5799,
        "Low": 180.88,
        "Volume": 32257485.0
      },
      {
        "Date": "2021-08-12",
        "Open": 178.09,
        "Close": 179.29,
        "High": 179.72,
        "Low": 176.45,
        "Volume": 11266420.0
      },
      {
        "Date": "2021-08-11",
        "Open": 177.36,
        "Close": 178.09,
        "High": 178.49,
        "Low": 176.51,
        "Volume": 5359894.0
      },
      {
        "Date": "2021-08-10",
        "Open": 176.25,
        "Close": 177.07,
        "High": 177.4,
        "Low": 175.58,
        "Volume": 5184959.0
      },
      {
        "Date": "2021-08-09",
        "Open": 177.0,
        "Close": 176.72,
        "High": 177.31,
        "Low": 175.062,
        "Volume": 5338969.0
      },
      {
        "Date": "2021-08-06",
        "Open": 177.43,
        "Close": 177.13,
        "High": 178.81,
        "Low": 176.63,
        "Volume": 5505241.0
      },
      {
        "Date": "2021-08-05",
        "Open": 172.49,
        "Close": 176.71,
        "High": 177.12,
        "Low": 172.49,
        "Volume": 8864174.0
      },
      {
        "Date": "2021-08-04",
        "Open": 172.5,
        "Close": 172.58,
        "High": 173.25,
        "Low": 171.34,
        "Volume": 5665827.0
      },
      {
        "Date": "2021-08-03",
        "Open": 176.02,
        "Close": 172.99,
        "High": 176.13,
        "Low": 170.92,
        "Volume": 9931347.0
      },
      {
        "Date": "2021-08-02",
        "Open": 177.22,
        "Close": 175.55,
        "High": 178.82,
        "Low": 175.31,
        "Volume": 5847175.0
      },
      {
        "Date": "2021-07-30",
        "Open": 177.53,
        "Close": 176.02,
        "High": 179.2,
        "Low": 175.14,
        "Volume": 6813443.0
      },
      {
        "Date": "2021-07-29",
        "Open": 179.81,
        "Close": 178.35,
        "High": 181.42,
        "Low": 178.27,
        "Volume": 6049086.0
      },
      {
        "Date": "2021-07-28",
        "Open": 179.69,
        "Close": 179.1,
        "High": 180.35,
        "Low": 177.55,
        "Volume": 5926934.0
      },
      {
        "Date": "2021-07-27",
        "Open": 178.25,
        "Close": 179.5,
        "High": 179.56,
        "Low": 176.565,
        "Volume": 6684123.0
      },
      {
        "Date": "2021-07-26",
        "Open": 175.62,
        "Close": 178.74,
        "High": 178.78,
        "Low": 175.34,
        "Volume": 5641039.0
      },
      {
        "Date": "2021-07-23",
        "Open": 175.66,
        "Close": 176.14,
        "High": 176.5,
        "Low": 174.03,
        "Volume": 5126271.0
      },
      {
        "Date": "2021-07-22",
        "Open": 176.7,
        "Close": 175.13,
        "High": 176.72,
        "Low": 173.9,
        "Volume": 5713745.0
      },
      {
        "Date": "2021-07-21",
        "Open": 176.5,
        "Close": 176.89,
        "High": 177.9,
        "Low": 175.32,
        "Volume": 6302229.0
      },
      {
        "Date": "2021-07-20",
        "Open": 173.7,
        "Close": 176.75,
        "High": 177.51,
        "Low": 172.87,
        "Volume": 8372402.0
      },
      {
        "Date": "2021-07-19",
        "Open": 175.71,
        "Close": 172.95,
        "High": 176.4799,
        "Low": 172.16,
        "Volume": 14651780.0
      },
      {
        "Date": "2021-07-16",
        "Open": 184.94,
        "Close": 179.31,
        "High": 185.29,
        "Low": 178.92,
        "Volume": 8348797.0
      },
      {
        "Date": "2021-07-15",
        "Open": 183.45,
        "Close": 184.15,
        "High": 185.42,
        "Low": 183.05,
        "Volume": 7866968.0
      },
      {
        "Date": "2021-07-14",
        "Open": 185.2,
        "Close": 183.42,
        "High": 186.29,
        "Low": 182.08,
        "Volume": 8787307.0
      },
      {
        "Date": "2021-07-13",
        "Open": 184.09,
        "Close": 183.65,
        "High": 185.67,
        "Low": 181.8401,
        "Volume": 12534554.0
      },
      {
        "Date": "2021-07-12",
        "Open": 177.71,
        "Close": 184.38,
        "High": 184.99,
        "Low": 177.37,
        "Volume": 21835513.0
      },
      {
        "Date": "2021-07-09",
        "Open": 174.7,
        "Close": 177.04,
        "High": 177.518,
        "Low": 173.93,
        "Volume": 7873266.0
      },
      {
        "Date": "2021-07-08",
        "Open": 170.18,
        "Close": 172.8,
        "High": 173.75,
        "Low": 169.81,
        "Volume": 6960105.0
      },
      {
        "Date": "2021-07-07",
        "Open": 172.86,
        "Close": 172.82,
        "High": 174.32,
        "Low": 171.99,
        "Volume": 6757282.0
      },
      {
        "Date": "2021-07-06",
        "Open": 176.76,
        "Close": 173.69,
        "High": 177.0,
        "Low": 172.22,
        "Volume": 11557861.0
      },
      {
        "Date": "2021-07-02",
        "Open": 177.86,
        "Close": 177.11,
        "High": 178.36,
        "Low": 174.62,
        "Volume": 11102745.0
      },
      {
        "Date": "2021-07-01",
        "Open": 175.35,
        "Close": 177.26,
        "High": 177.6,
        "Low": 174.6,
        "Volume": 5887078.0
      },
      {
        "Date": "2021-06-30",
        "Open": 173.89,
        "Close": 175.77,
        "High": 175.98,
        "Low": 173.34,
        "Volume": 7481883.0
      },
      {
        "Date": "2021-06-29",
        "Open": 176.64,
        "Close": 173.93,
        "High": 177.02,
        "Low": 173.8,
        "Volume": 13498290.0
      },
      {
        "Date": "2021-06-28",
        "Open": 178.5,
        "Close": 176.57,
        "High": 178.66,
        "Low": 174.99,
        "Volume": 9881440.0
      },
      {
        "Date": "2021-06-25",
        "Open": 178.83,
        "Close": 178.35,
        "High": 179.09,
        "Low": 177.485,
        "Volume": 7431816.0
      },
      {
        "Date": "2021-06-24",
        "Open": 176.13,
        "Close": 177.93,
        "High": 178.24,
        "Low": 175.78,
        "Volume": 7549422.0
      },
      {
        "Date": "2021-06-23",
        "Open": 173.62,
        "Close": 175.33,
        "High": 175.45,
        "Low": 172.94,
        "Volume": 9174184.0
      },
      {
        "Date": "2021-06-22",
        "Open": 174.37,
        "Close": 173.5,
        "High": 174.7,
        "Low": 172.35,
        "Volume": 8097070.0
      },
      {
        "Date": "2021-06-21",
        "Open": 172.13,
        "Close": 173.97,
        "High": 174.26,
        "Low": 171.3124,
        "Volume": 9196930.0
      },
      {
        "Date": "2021-06-18",
        "Open": 173.14,
        "Close": 172.42,
        "High": 173.86,
        "Low": 172.115,
        "Volume": 12357540.0
      },
      {
        "Date": "2021-06-17",
        "Open": 174.59,
        "Close": 174.65,
        "High": 176.26,
        "Low": 173.84,
        "Volume": 8905994.0
      },
      {
        "Date": "2021-06-16",
        "Open": 176.01,
        "Close": 174.66,
        "High": 176.26,
        "Low": 173.55,
        "Volume": 8277592.0
      },
      {
        "Date": "2021-06-15",
        "Open": 178.18,
        "Close": 175.86,
        "High": 178.7,
        "Low": 175.6233,
        "Volume": 7894959.0
      },
      {
        "Date": "2021-06-14",
        "Open": 177.65,
        "Close": 178.18,
        "High": 178.87,
        "Low": 176.9,
        "Volume": 10169974.0
      },
      {
        "Date": "2021-06-11",
        "Open": 177.45,
        "Close": 177.38,
        "High": 178.49,
        "Low": 176.81,
        "Volume": 5476308.0
      },
      {
        "Date": "2021-06-10",
        "Open": 176.44,
        "Close": 176.57,
        "High": 177.61,
        "Low": 175.55,
        "Volume": 5252999.0
      },
      {
        "Date": "2021-06-09",
        "Open": 176.31,
        "Close": 176.04,
        "High": 177.33,
        "Low": 175.88,
        "Volume": 5082352.0
      },
      {
        "Date": "2021-06-08",
        "Open": 175.97,
        "Close": 176.33,
        "High": 177.1199,
        "Low": 175.192,
        "Volume": 5356212.0
      },
      {
        "Date": "2021-06-07",
        "Open": 177.97,
        "Close": 176.99,
        "High": 178.07,
        "Low": 176.4,
        "Volume": 5178102.0
      },
      {
        "Date": "2021-06-04",
        "Open": 175.93,
        "Close": 177.18,
        "High": 177.52,
        "Low": 175.61,
        "Volume": 6343364.0
      },
      {
        "Date": "2021-06-03",
        "Open": 176.268,
        "Close": 176.24,
        "High": 176.97,
        "Low": 175.4155,
        "Volume": 5583852.0
      },
      {
        "Date": "2021-06-02",
        "Open": 179.04,
        "Close": 177.0,
        "High": 179.1,
        "Low": 176.93,
        "Volume": 7851747.0
      },
      {
        "Date": "2021-06-01",
        "Open": 180.18,
        "Close": 178.84,
        "High": 181.01,
        "Low": 178.74,
        "Volume": 7475585.0
      },
      {
        "Date": "2021-05-28",
        "Open": 179.51,
        "Close": 178.65,
        "High": 180.14,
        "Low": 178.08,
        "Volume": 7130259.0
      },
      {
        "Date": "2021-05-27",
        "Open": 177.2,
        "Close": 179.04,
        "High": 179.59,
        "Low": 176.79,
        "Volume": 13567830.0
      },
      {
        "Date": "2021-05-26",
        "Open": 176.62,
        "Close": 176.47,
        "High": 177.9,
        "Low": 176.2,
        "Volume": 8086203.0
      },
      {
        "Date": "2021-05-25",
        "Open": 175.6,
        "Close": 176.17,
        "High": 177.45,
        "Low": 175.4,
        "Volume": 8089738.0
      },
      {
        "Date": "2021-05-24",
        "Open": 172.45,
        "Close": 174.31,
        "High": 175.11,
        "Low": 171.75,
        "Volume": 7346737.0
      },
      {
        "Date": "2021-05-21",
        "Open": 172.22,
        "Close": 172.4,
        "High": 173.1185,
        "Low": 171.52,
        "Volume": 8105719.0
      },
      {
        "Date": "2021-05-20",
        "Open": 169.21,
        "Close": 171.36,
        "High": 171.9,
        "Low": 168.975,
        "Volume": 7400700.0
      },
      {
        "Date": "2021-05-19",
        "Open": 167.71,
        "Close": 169.27,
        "High": 169.4,
        "Low": 167.095,
        "Volume": 9250998.0
      },
      {
        "Date": "2021-05-18",
        "Open": 170.26,
        "Close": 169.68,
        "High": 171.26,
        "Low": 169.45,
        "Volume": 10400960.0
      },
      {
        "Date": "2021-05-17",
        "Open": 172.7,
        "Close": 170.08,
        "High": 172.99,
        "Low": 168.57,
        "Volume": 17771623.0
      },
      {
        "Date": "2021-05-14",
        "Open": 172.93,
        "Close": 173.7,
        "High": 174.91,
        "Low": 168.78,
        "Volume": 33149430.0
      },
      {
        "Date": "2021-05-13",
        "Open": 178.37,
        "Close": 178.34,
        "High": 180.75,
        "Low": 175.796,
        "Volume": 12332217.0
      },
      {
        "Date": "2021-05-12",
        "Open": 180.7,
        "Close": 177.85,
        "High": 182.46,
        "Low": 177.58,
        "Volume": 8988117.0
      },
      {
        "Date": "2021-05-11",
        "Open": 181.8,
        "Close": 181.67,
        "High": 182.25,
        "Low": 178.43,
        "Volume": 10865550.0
      },
      {
        "Date": "2021-05-10",
        "Open": 185.7,
        "Close": 184.3,
        "High": 186.9718,
        "Low": 184.03,
        "Volume": 8260306.0
      },
      {
        "Date": "2021-05-07",
        "Open": 182.0,
        "Close": 184.84,
        "High": 185.12,
        "Low": 181.51,
        "Volume": 6888401.0
      },
      {
        "Date": "2021-05-06",
        "Open": 182.78,
        "Close": 181.79,
        "High": 182.99,
        "Low": 179.81,
        "Volume": 6944863.0
      },
      {
        "Date": "2021-05-05",
        "Open": 185.01,
        "Close": 181.51,
        "High": 185.01,
        "Low": 181.36,
        "Volume": 5901700.0
      },
      {
        "Date": "2021-05-04",
        "Open": 184.87,
        "Close": 184.25,
        "High": 185.63,
        "Low": 182.31,
        "Volume": 7069321.0
      },
      {
        "Date": "2021-05-03",
        "Open": 187.69,
        "Close": 185.51,
        "High": 189.22,
        "Low": 185.25,
        "Volume": 7542779.0
      },
      {
        "Date": "2021-04-30",
        "Open": 184.29,
        "Close": 186.02,
        "High": 186.32,
        "Low": 183.54,
        "Volume": 7866277.0
      },
      {
        "Date": "2021-04-29",
        "Open": 184.8,
        "Close": 185.33,
        "High": 185.55,
        "Low": 182.75,
        "Volume": 5958302.0
      },
      {
        "Date": "2021-04-28",
        "Open": 184.79,
        "Close": 183.39,
        "High": 184.79,
        "Low": 182.82,
        "Volume": 5199290.0
      },
      {
        "Date": "2021-04-27",
        "Open": 184.99,
        "Close": 184.64,
        "High": 185.81,
        "Low": 184.15,
        "Volume": 4869989.0
      },
      {
        "Date": "2021-04-26",
        "Open": 183.96,
        "Close": 184.27,
        "High": 185.6,
        "Low": 183.26,
        "Volume": 6178311.0
      },
      {
        "Date": "2021-04-23",
        "Open": 182.35,
        "Close": 183.02,
        "High": 183.895,
        "Low": 181.96,
        "Volume": 6078995.0
      }
    ]
  },
  {
    "Ticker": "VZ",
    "Name": "Verizon Communications, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 54.65,
        "Close": 54.41,
        "High": 54.77,
        "Low": 54.28,
        "Volume": 16937519.0
      },
      {
        "Date": "2021-09-13",
        "Open": 54.4,
        "Close": 54.62,
        "High": 54.9761,
        "Low": 54.4,
        "Volume": 20749005.0
      },
      {
        "Date": "2021-09-10",
        "Open": 54.56,
        "Close": 54.23,
        "High": 54.665,
        "Low": 54.22,
        "Volume": 15944099.0
      },
      {
        "Date": "2021-09-09",
        "Open": 54.83,
        "Close": 54.44,
        "High": 54.87,
        "Low": 54.43,
        "Volume": 19403341.0
      },
      {
        "Date": "2021-09-08",
        "Open": 54.79,
        "Close": 54.91,
        "High": 55.0874,
        "Low": 54.79,
        "Volume": 11835908.0
      },
      {
        "Date": "2021-09-07",
        "Open": 55.38,
        "Close": 54.82,
        "High": 55.5,
        "Low": 54.8,
        "Volume": 15500872.0
      },
      {
        "Date": "2021-09-03",
        "Open": 55.24,
        "Close": 55.43,
        "High": 55.5,
        "Low": 55.17,
        "Volume": 11008648.0
      },
      {
        "Date": "2021-09-02",
        "Open": 54.93,
        "Close": 55.29,
        "High": 55.31,
        "Low": 54.895,
        "Volume": 12879819.0
      },
      {
        "Date": "2021-09-01",
        "Open": 55.0,
        "Close": 54.94,
        "High": 55.15,
        "Low": 54.8,
        "Volume": 12647346.0
      },
      {
        "Date": "2021-08-31",
        "Open": 54.71,
        "Close": 55.0,
        "High": 55.14,
        "Low": 54.58,
        "Volume": 18405561.0
      },
      {
        "Date": "2021-08-30",
        "Open": 54.74,
        "Close": 54.77,
        "High": 54.96,
        "Low": 54.68,
        "Volume": 11621177.0
      },
      {
        "Date": "2021-08-27",
        "Open": 54.65,
        "Close": 54.77,
        "High": 54.83,
        "Low": 54.53,
        "Volume": 13213772.0
      },
      {
        "Date": "2021-08-26",
        "Open": 54.91,
        "Close": 54.6,
        "High": 55.055,
        "Low": 54.57,
        "Volume": 15256166.0
      },
      {
        "Date": "2021-08-25",
        "Open": 55.02,
        "Close": 54.93,
        "High": 55.08,
        "Low": 54.8117,
        "Volume": 14666267.0
      },
      {
        "Date": "2021-08-24",
        "Open": 55.41,
        "Close": 55.01,
        "High": 55.42,
        "Low": 55.0,
        "Volume": 15478362.0
      },
      {
        "Date": "2021-08-23",
        "Open": 55.55,
        "Close": 55.42,
        "High": 55.71,
        "Low": 55.41,
        "Volume": 11963684.0
      },
      {
        "Date": "2021-08-20",
        "Open": 55.33,
        "Close": 55.52,
        "High": 55.7069,
        "Low": 55.2,
        "Volume": 10645068.0
      },
      {
        "Date": "2021-08-19",
        "Open": 55.3,
        "Close": 55.37,
        "High": 55.66,
        "Low": 55.19,
        "Volume": 12679926.0
      },
      {
        "Date": "2021-08-18",
        "Open": 56.05,
        "Close": 55.47,
        "High": 56.07,
        "Low": 55.45,
        "Volume": 15093536.0
      },
      {
        "Date": "2021-08-17",
        "Open": 55.87,
        "Close": 56.18,
        "High": 56.2,
        "Low": 55.771,
        "Volume": 11847558.0
      },
      {
        "Date": "2021-08-16",
        "Open": 55.92,
        "Close": 55.98,
        "High": 56.07,
        "Low": 55.58,
        "Volume": 12977101.0
      },
      {
        "Date": "2021-08-13",
        "Open": 55.7,
        "Close": 55.87,
        "High": 55.98,
        "Low": 55.68,
        "Volume": 8348478.0
      },
      {
        "Date": "2021-08-12",
        "Open": 55.62,
        "Close": 55.64,
        "High": 55.8,
        "Low": 55.53,
        "Volume": 10748448.0
      },
      {
        "Date": "2021-08-11",
        "Open": 55.61,
        "Close": 55.57,
        "High": 55.845,
        "Low": 55.52,
        "Volume": 11727288.0
      },
      {
        "Date": "2021-08-10",
        "Open": 55.1,
        "Close": 55.48,
        "High": 55.5255,
        "Low": 55.0,
        "Volume": 11756923.0
      },
      {
        "Date": "2021-08-09",
        "Open": 55.28,
        "Close": 55.12,
        "High": 55.42,
        "Low": 55.11,
        "Volume": 13452449.0
      },
      {
        "Date": "2021-08-06",
        "Open": 55.33,
        "Close": 55.22,
        "High": 55.59,
        "Low": 55.21,
        "Volume": 12660268.0
      },
      {
        "Date": "2021-08-05",
        "Open": 55.41,
        "Close": 55.3,
        "High": 55.5,
        "Low": 55.25,
        "Volume": 12776588.0
      },
      {
        "Date": "2021-08-04",
        "Open": 55.6,
        "Close": 55.37,
        "High": 55.71,
        "Low": 55.28,
        "Volume": 16446094.0
      },
      {
        "Date": "2021-08-03",
        "Open": 55.76,
        "Close": 55.73,
        "High": 55.95,
        "Low": 55.57,
        "Volume": 12573078.0
      },
      {
        "Date": "2021-08-02",
        "Open": 56.06,
        "Close": 55.76,
        "High": 56.255,
        "Low": 55.68,
        "Volume": 13833356.0
      },
      {
        "Date": "2021-07-30",
        "Open": 56.03,
        "Close": 55.78,
        "High": 56.18,
        "Low": 55.76,
        "Volume": 13856886.0
      },
      {
        "Date": "2021-07-29",
        "Open": 55.89,
        "Close": 55.98,
        "High": 56.18,
        "Low": 55.88,
        "Volume": 12799027.0
      },
      {
        "Date": "2021-07-28",
        "Open": 56.24,
        "Close": 55.72,
        "High": 56.32,
        "Low": 55.69,
        "Volume": 14595869.0
      },
      {
        "Date": "2021-07-27",
        "Open": 55.67,
        "Close": 56.2,
        "High": 56.335,
        "Low": 55.475,
        "Volume": 15225787.0
      },
      {
        "Date": "2021-07-26",
        "Open": 55.88,
        "Close": 55.78,
        "High": 55.935,
        "Low": 55.545,
        "Volume": 15330451.0
      },
      {
        "Date": "2021-07-23",
        "Open": 55.83,
        "Close": 55.88,
        "High": 56.03,
        "Low": 55.64,
        "Volume": 14894333.0
      },
      {
        "Date": "2021-07-22",
        "Open": 56.15,
        "Close": 55.95,
        "High": 56.28,
        "Low": 55.62,
        "Volume": 16231404.0
      },
      {
        "Date": "2021-07-21",
        "Open": 56.54,
        "Close": 55.95,
        "High": 56.85,
        "Low": 55.92,
        "Volume": 25264052.0
      },
      {
        "Date": "2021-07-20",
        "Open": 55.95,
        "Close": 55.58,
        "High": 56.77,
        "Low": 55.535,
        "Volume": 20258935.0
      },
      {
        "Date": "2021-07-19",
        "Open": 56.17,
        "Close": 55.84,
        "High": 56.44,
        "Low": 55.31,
        "Volume": 21958548.0
      },
      {
        "Date": "2021-07-16",
        "Open": 56.68,
        "Close": 56.46,
        "High": 56.79,
        "Low": 56.41,
        "Volume": 11637936.0
      },
      {
        "Date": "2021-07-15",
        "Open": 56.32,
        "Close": 56.55,
        "High": 56.595,
        "Low": 56.24,
        "Volume": 12813947.0
      },
      {
        "Date": "2021-07-14",
        "Open": 56.09,
        "Close": 56.32,
        "High": 56.43,
        "Low": 56.03,
        "Volume": 14821708.0
      },
      {
        "Date": "2021-07-13",
        "Open": 56.27,
        "Close": 56.09,
        "High": 56.48,
        "Low": 56.0,
        "Volume": 12511851.0
      },
      {
        "Date": "2021-07-12",
        "Open": 55.99,
        "Close": 56.15,
        "High": 56.355,
        "Low": 55.8792,
        "Volume": 13451460.0
      },
      {
        "Date": "2021-07-09",
        "Open": 55.7,
        "Close": 56.07,
        "High": 56.23,
        "Low": 55.6202,
        "Volume": 13756985.0
      },
      {
        "Date": "2021-07-08",
        "Open": 55.75,
        "Close": 55.68,
        "High": 55.98,
        "Low": 55.55,
        "Volume": 18384000.0
      },
      {
        "Date": "2021-07-07",
        "Open": 56.35,
        "Close": 56.53,
        "High": 56.575,
        "Low": 56.205,
        "Volume": 14393314.0
      },
      {
        "Date": "2021-07-06",
        "Open": 56.48,
        "Close": 56.41,
        "High": 56.51,
        "Low": 56.0,
        "Volume": 13815931.0
      },
      {
        "Date": "2021-07-02",
        "Open": 56.38,
        "Close": 56.44,
        "High": 56.57,
        "Low": 56.262,
        "Volume": 11392803.0
      },
      {
        "Date": "2021-07-01",
        "Open": 56.18,
        "Close": 56.29,
        "High": 56.43,
        "Low": 56.02,
        "Volume": 11672240.0
      },
      {
        "Date": "2021-06-30",
        "Open": 55.76,
        "Close": 56.03,
        "High": 56.14,
        "Low": 55.76,
        "Volume": 14559686.0
      },
      {
        "Date": "2021-06-29",
        "Open": 56.2,
        "Close": 55.84,
        "High": 56.3665,
        "Low": 55.82,
        "Volume": 15313027.0
      },
      {
        "Date": "2021-06-28",
        "Open": 56.38,
        "Close": 56.18,
        "High": 56.5,
        "Low": 56.17,
        "Volume": 13754941.0
      },
      {
        "Date": "2021-06-25",
        "Open": 56.27,
        "Close": 56.38,
        "High": 56.52,
        "Low": 56.19,
        "Volume": 14540333.0
      },
      {
        "Date": "2021-06-24",
        "Open": 56.16,
        "Close": 56.37,
        "High": 56.41,
        "Low": 56.06,
        "Volume": 15386225.0
      },
      {
        "Date": "2021-06-23",
        "Open": 56.45,
        "Close": 56.07,
        "High": 56.75,
        "Low": 56.05,
        "Volume": 16524474.0
      },
      {
        "Date": "2021-06-22",
        "Open": 56.69,
        "Close": 56.37,
        "High": 56.78,
        "Low": 56.28,
        "Volume": 13866624.0
      },
      {
        "Date": "2021-06-21",
        "Open": 56.07,
        "Close": 56.39,
        "High": 56.49,
        "Low": 55.98,
        "Volume": 13628223.0
      },
      {
        "Date": "2021-06-18",
        "Open": 56.31,
        "Close": 55.82,
        "High": 56.31,
        "Low": 55.57,
        "Volume": 38210482.0
      },
      {
        "Date": "2021-06-17",
        "Open": 56.65,
        "Close": 56.53,
        "High": 56.9198,
        "Low": 56.5,
        "Volume": 14761103.0
      },
      {
        "Date": "2021-06-16",
        "Open": 57.37,
        "Close": 56.64,
        "High": 57.39,
        "Low": 56.63,
        "Volume": 15636691.0
      },
      {
        "Date": "2021-06-15",
        "Open": 57.18,
        "Close": 57.29,
        "High": 57.445,
        "Low": 57.16,
        "Volume": 12602705.0
      },
      {
        "Date": "2021-06-14",
        "Open": 57.19,
        "Close": 57.18,
        "High": 57.27,
        "Low": 56.85,
        "Volume": 11907642.0
      },
      {
        "Date": "2021-06-11",
        "Open": 57.49,
        "Close": 57.33,
        "High": 57.55,
        "Low": 57.01,
        "Volume": 12928963.0
      },
      {
        "Date": "2021-06-10",
        "Open": 57.33,
        "Close": 57.34,
        "High": 57.61,
        "Low": 57.22,
        "Volume": 12013567.0
      },
      {
        "Date": "2021-06-09",
        "Open": 57.15,
        "Close": 57.05,
        "High": 57.525,
        "Low": 57.01,
        "Volume": 14705149.0
      },
      {
        "Date": "2021-06-08",
        "Open": 57.24,
        "Close": 57.15,
        "High": 57.25,
        "Low": 56.79,
        "Volume": 15858377.0
      },
      {
        "Date": "2021-06-07",
        "Open": 57.23,
        "Close": 57.2,
        "High": 57.33,
        "Low": 57.07,
        "Volume": 11144118.0
      },
      {
        "Date": "2021-06-04",
        "Open": 56.92,
        "Close": 57.3,
        "High": 57.37,
        "Low": 56.9,
        "Volume": 11868076.0
      },
      {
        "Date": "2021-06-03",
        "Open": 56.7,
        "Close": 56.98,
        "High": 57.22,
        "Low": 56.58,
        "Volume": 14212510.0
      },
      {
        "Date": "2021-06-02",
        "Open": 56.31,
        "Close": 56.65,
        "High": 56.84,
        "Low": 56.17,
        "Volume": 13681114.0
      },
      {
        "Date": "2021-06-01",
        "Open": 56.75,
        "Close": 56.38,
        "High": 56.86,
        "Low": 56.24,
        "Volume": 14922777.0
      },
      {
        "Date": "2021-05-28",
        "Open": 56.35,
        "Close": 56.49,
        "High": 56.64,
        "Low": 56.29,
        "Volume": 14027803.0
      },
      {
        "Date": "2021-05-27",
        "Open": 56.32,
        "Close": 56.29,
        "High": 56.55,
        "Low": 56.02,
        "Volume": 30754268.0
      },
      {
        "Date": "2021-05-26",
        "Open": 56.47,
        "Close": 56.36,
        "High": 56.56,
        "Low": 56.27,
        "Volume": 14045237.0
      },
      {
        "Date": "2021-05-25",
        "Open": 57.0,
        "Close": 56.48,
        "High": 57.03,
        "Low": 56.29,
        "Volume": 15935074.0
      },
      {
        "Date": "2021-05-24",
        "Open": 57.09,
        "Close": 56.98,
        "High": 57.3,
        "Low": 56.78,
        "Volume": 12970736.0
      },
      {
        "Date": "2021-05-21",
        "Open": 57.06,
        "Close": 56.91,
        "High": 57.3,
        "Low": 56.74,
        "Volume": 15474382.0
      },
      {
        "Date": "2021-05-20",
        "Open": 56.91,
        "Close": 56.79,
        "High": 57.25,
        "Low": 56.75,
        "Volume": 20768855.0
      },
      {
        "Date": "2021-05-19",
        "Open": 56.52,
        "Close": 56.92,
        "High": 56.94,
        "Low": 56.35,
        "Volume": 20213485.0
      },
      {
        "Date": "2021-05-18",
        "Open": 57.5,
        "Close": 57.18,
        "High": 57.5,
        "Low": 56.64,
        "Volume": 26578952.0
      },
      {
        "Date": "2021-05-17",
        "Open": 58.89,
        "Close": 57.94,
        "High": 59.07,
        "Low": 57.87,
        "Volume": 22386982.0
      },
      {
        "Date": "2021-05-14",
        "Open": 59.01,
        "Close": 58.69,
        "High": 59.2556,
        "Low": 58.67,
        "Volume": 13770302.0
      },
      {
        "Date": "2021-05-13",
        "Open": 58.0,
        "Close": 58.81,
        "High": 59.19,
        "Low": 57.96,
        "Volume": 13307891.0
      },
      {
        "Date": "2021-05-12",
        "Open": 58.25,
        "Close": 58.41,
        "High": 58.9,
        "Low": 58.15,
        "Volume": 14718588.0
      },
      {
        "Date": "2021-05-11",
        "Open": 59.79,
        "Close": 58.54,
        "High": 59.79,
        "Low": 58.2945,
        "Volume": 17971888.0
      },
      {
        "Date": "2021-05-10",
        "Open": 59.08,
        "Close": 59.52,
        "High": 59.85,
        "Low": 59.02,
        "Volume": 22562999.0
      },
      {
        "Date": "2021-05-07",
        "Open": 58.8,
        "Close": 58.72,
        "High": 59.07,
        "Low": 58.6,
        "Volume": 15678645.0
      },
      {
        "Date": "2021-05-06",
        "Open": 58.91,
        "Close": 59.29,
        "High": 59.37,
        "Low": 58.685,
        "Volume": 14593094.0
      },
      {
        "Date": "2021-05-05",
        "Open": 58.63,
        "Close": 58.69,
        "High": 59.06,
        "Low": 58.55,
        "Volume": 17882200.0
      },
      {
        "Date": "2021-05-04",
        "Open": 57.98,
        "Close": 58.6,
        "High": 58.65,
        "Low": 57.95,
        "Volume": 22067723.0
      },
      {
        "Date": "2021-05-03",
        "Open": 58.23,
        "Close": 57.92,
        "High": 58.33,
        "Low": 57.87,
        "Volume": 17559067.0
      },
      {
        "Date": "2021-04-30",
        "Open": 57.35,
        "Close": 57.79,
        "High": 57.86,
        "Low": 56.9615,
        "Volume": 16861522.0
      },
      {
        "Date": "2021-04-29",
        "Open": 56.55,
        "Close": 57.32,
        "High": 57.515,
        "Low": 56.53,
        "Volume": 18169162.0
      },
      {
        "Date": "2021-04-28",
        "Open": 56.37,
        "Close": 56.43,
        "High": 56.66,
        "Low": 56.34,
        "Volume": 12862540.0
      },
      {
        "Date": "2021-04-27",
        "Open": 56.58,
        "Close": 56.32,
        "High": 56.72,
        "Low": 56.2,
        "Volume": 21858610.0
      },
      {
        "Date": "2021-04-26",
        "Open": 57.36,
        "Close": 56.94,
        "High": 57.39,
        "Low": 56.85,
        "Volume": 15073593.0
      },
      {
        "Date": "2021-04-23",
        "Open": 57.13,
        "Close": 57.3,
        "High": 57.47,
        "Low": 56.78,
        "Volume": 18103499.0
      }
    ]
  },
  {
    "Ticker": "CVX",
    "Name": "Chevron Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 98.38,
        "Close": 96.2,
        "High": 98.74,
        "Low": 95.98,
        "Volume": 15294109.0
      },
      {
        "Date": "2021-09-13",
        "Open": 97.21,
        "Close": 97.97,
        "High": 98.7099,
        "Low": 97.06,
        "Volume": 11500862.0
      },
      {
        "Date": "2021-09-10",
        "Open": 97.6,
        "Close": 96.07,
        "High": 97.7,
        "Low": 95.89,
        "Volume": 11005955.0
      },
      {
        "Date": "2021-09-09",
        "Open": 95.89,
        "Close": 96.0,
        "High": 97.62,
        "Low": 95.35,
        "Volume": 10219375.0
      },
      {
        "Date": "2021-09-08",
        "Open": 97.5,
        "Close": 96.39,
        "High": 98.47,
        "Low": 96.35,
        "Volume": 10775871.0
      },
      {
        "Date": "2021-09-07",
        "Open": 97.02,
        "Close": 97.06,
        "High": 97.975,
        "Low": 96.74,
        "Volume": 9239168.0
      },
      {
        "Date": "2021-09-03",
        "Open": 97.4,
        "Close": 97.49,
        "High": 98.43,
        "Low": 97.38,
        "Volume": 9099427.0
      },
      {
        "Date": "2021-09-02",
        "Open": 96.64,
        "Close": 97.71,
        "High": 98.385,
        "Low": 96.55,
        "Volume": 12341253.0
      },
      {
        "Date": "2021-09-01",
        "Open": 96.86,
        "Close": 95.71,
        "High": 97.07,
        "Low": 95.47,
        "Volume": 10557264.0
      },
      {
        "Date": "2021-08-31",
        "Open": 98.14,
        "Close": 96.77,
        "High": 98.41,
        "Low": 96.64,
        "Volume": 15676853.0
      },
      {
        "Date": "2021-08-30",
        "Open": 99.09,
        "Close": 98.39,
        "High": 99.308,
        "Low": 97.97,
        "Volume": 8127183.0
      },
      {
        "Date": "2021-08-27",
        "Open": 98.14,
        "Close": 98.64,
        "High": 99.46,
        "Low": 98.05,
        "Volume": 10281177.0
      },
      {
        "Date": "2021-08-26",
        "Open": 98.11,
        "Close": 97.22,
        "High": 98.73,
        "Low": 97.2,
        "Volume": 8124768.0
      },
      {
        "Date": "2021-08-25",
        "Open": 97.22,
        "Close": 98.51,
        "High": 98.72,
        "Low": 96.72,
        "Volume": 9342304.0
      },
      {
        "Date": "2021-08-24",
        "Open": 97.5,
        "Close": 97.84,
        "High": 98.614,
        "Low": 97.385,
        "Volume": 8924936.0
      },
      {
        "Date": "2021-08-23",
        "Open": 96.09,
        "Close": 96.73,
        "High": 97.0,
        "Low": 96.06,
        "Volume": 10277755.0
      },
      {
        "Date": "2021-08-20",
        "Open": 93.52,
        "Close": 94.3,
        "High": 94.875,
        "Low": 93.21,
        "Volume": 9707644.0
      },
      {
        "Date": "2021-08-19",
        "Open": 94.81,
        "Close": 94.29,
        "High": 95.31,
        "Low": 92.86,
        "Volume": 17423358.0
      },
      {
        "Date": "2021-08-18",
        "Open": 98.69,
        "Close": 96.7,
        "High": 99.42,
        "Low": 96.55,
        "Volume": 12893614.0
      },
      {
        "Date": "2021-08-17",
        "Open": 100.2,
        "Close": 100.73,
        "High": 101.68,
        "Low": 99.63,
        "Volume": 10937474.0
      },
      {
        "Date": "2021-08-16",
        "Open": 100.83,
        "Close": 100.92,
        "High": 101.2,
        "Low": 99.91,
        "Volume": 9479436.0
      },
      {
        "Date": "2021-08-13",
        "Open": 102.23,
        "Close": 101.96,
        "High": 102.54,
        "Low": 101.64,
        "Volume": 6557806.0
      },
      {
        "Date": "2021-08-12",
        "Open": 102.86,
        "Close": 102.64,
        "High": 103.25,
        "Low": 101.78,
        "Volume": 7378419.0
      },
      {
        "Date": "2021-08-11",
        "Open": 102.04,
        "Close": 102.85,
        "High": 102.97,
        "Low": 101.6,
        "Volume": 7079767.0
      },
      {
        "Date": "2021-08-10",
        "Open": 100.74,
        "Close": 102.08,
        "High": 102.32,
        "Low": 100.58,
        "Volume": 9762631.0
      },
      {
        "Date": "2021-08-09",
        "Open": 100.91,
        "Close": 100.25,
        "High": 101.38,
        "Low": 99.93,
        "Volume": 9243086.0
      },
      {
        "Date": "2021-08-06",
        "Open": 102.02,
        "Close": 101.95,
        "High": 102.58,
        "Low": 101.6,
        "Volume": 6475592.0
      },
      {
        "Date": "2021-08-05",
        "Open": 100.94,
        "Close": 101.23,
        "High": 102.43,
        "Low": 100.67,
        "Volume": 7986071.0
      },
      {
        "Date": "2021-08-04",
        "Open": 100.44,
        "Close": 100.3,
        "High": 101.9,
        "Low": 100.1,
        "Volume": 10389809.0
      },
      {
        "Date": "2021-08-03",
        "Open": 101.59,
        "Close": 102.6,
        "High": 102.91,
        "Low": 100.67,
        "Volume": 8437326.0
      },
      {
        "Date": "2021-08-02",
        "Open": 102.08,
        "Close": 101.63,
        "High": 103.98,
        "Low": 101.56,
        "Volume": 8911806.0
      },
      {
        "Date": "2021-07-30",
        "Open": 103.06,
        "Close": 101.81,
        "High": 104.05,
        "Low": 100.765,
        "Volume": 12295292.0
      },
      {
        "Date": "2021-07-29",
        "Open": 102.38,
        "Close": 102.57,
        "High": 102.88,
        "Low": 101.94,
        "Volume": 8641891.0
      },
      {
        "Date": "2021-07-28",
        "Open": 100.9,
        "Close": 101.18,
        "High": 101.81,
        "Low": 100.28,
        "Volume": 8546112.0
      },
      {
        "Date": "2021-07-27",
        "Open": 100.05,
        "Close": 100.61,
        "High": 100.72,
        "Low": 98.94,
        "Volume": 8332082.0
      },
      {
        "Date": "2021-07-26",
        "Open": 99.46,
        "Close": 100.95,
        "High": 101.26,
        "Low": 99.44,
        "Volume": 10227463.0
      },
      {
        "Date": "2021-07-23",
        "Open": 98.8,
        "Close": 98.86,
        "High": 99.12,
        "Low": 97.94,
        "Volume": 7570757.0
      },
      {
        "Date": "2021-07-22",
        "Open": 99.4,
        "Close": 98.82,
        "High": 99.41,
        "Low": 97.89,
        "Volume": 7694255.0
      },
      {
        "Date": "2021-07-21",
        "Open": 97.98,
        "Close": 99.82,
        "High": 100.4698,
        "Low": 97.7,
        "Volume": 11478146.0
      },
      {
        "Date": "2021-07-20",
        "Open": 95.89,
        "Close": 96.53,
        "High": 98.04,
        "Low": 95.05,
        "Volume": 12114567.0
      },
      {
        "Date": "2021-07-19",
        "Open": 95.82,
        "Close": 95.96,
        "High": 96.95,
        "Low": 94.52,
        "Volume": 17385523.0
      },
      {
        "Date": "2021-07-16",
        "Open": 101.63,
        "Close": 98.62,
        "High": 101.69,
        "Low": 98.33,
        "Volume": 12199106.0
      },
      {
        "Date": "2021-07-15",
        "Open": 101.05,
        "Close": 101.3,
        "High": 102.25,
        "Low": 100.85,
        "Volume": 9665662.0
      },
      {
        "Date": "2021-07-14",
        "Open": 104.48,
        "Close": 101.97,
        "High": 105.32,
        "Low": 101.72,
        "Volume": 9216621.0
      },
      {
        "Date": "2021-07-13",
        "Open": 104.0,
        "Close": 103.93,
        "High": 104.58,
        "Low": 103.22,
        "Volume": 6737964.0
      },
      {
        "Date": "2021-07-12",
        "Open": 103.56,
        "Close": 104.28,
        "High": 105.02,
        "Low": 103.235,
        "Volume": 9898606.0
      },
      {
        "Date": "2021-07-09",
        "Open": 103.46,
        "Close": 104.07,
        "High": 104.23,
        "Low": 102.36,
        "Volume": 8567930.0
      },
      {
        "Date": "2021-07-08",
        "Open": 101.5,
        "Close": 102.6,
        "High": 103.09,
        "Low": 101.22,
        "Volume": 8695534.0
      },
      {
        "Date": "2021-07-07",
        "Open": 103.96,
        "Close": 102.93,
        "High": 104.9,
        "Low": 102.12,
        "Volume": 8244985.0
      },
      {
        "Date": "2021-07-06",
        "Open": 105.97,
        "Close": 103.99,
        "High": 105.97,
        "Low": 103.39,
        "Volume": 10162846.0
      },
      {
        "Date": "2021-07-02",
        "Open": 105.7,
        "Close": 106.07,
        "High": 106.4,
        "Low": 105.04,
        "Volume": 7108866.0
      },
      {
        "Date": "2021-07-01",
        "Open": 106.95,
        "Close": 106.21,
        "High": 107.1,
        "Low": 105.74,
        "Volume": 10873218.0
      },
      {
        "Date": "2021-06-30",
        "Open": 103.84,
        "Close": 104.74,
        "High": 104.88,
        "Low": 103.72,
        "Volume": 7927453.0
      },
      {
        "Date": "2021-06-29",
        "Open": 104.59,
        "Close": 103.76,
        "High": 104.97,
        "Low": 103.61,
        "Volume": 7225469.0
      },
      {
        "Date": "2021-06-28",
        "Open": 106.95,
        "Close": 103.99,
        "High": 107.0,
        "Low": 103.66,
        "Volume": 11348401.0
      },
      {
        "Date": "2021-06-25",
        "Open": 107.59,
        "Close": 107.3,
        "High": 108.06,
        "Low": 106.78,
        "Volume": 8102262.0
      },
      {
        "Date": "2021-06-24",
        "Open": 107.14,
        "Close": 107.14,
        "High": 107.7766,
        "Low": 106.36,
        "Volume": 8724554.0
      },
      {
        "Date": "2021-06-23",
        "Open": 107.36,
        "Close": 106.27,
        "High": 108.13,
        "Low": 106.23,
        "Volume": 7792775.0
      },
      {
        "Date": "2021-06-22",
        "Open": 105.33,
        "Close": 106.4,
        "High": 106.96,
        "Low": 104.31,
        "Volume": 10230125.0
      },
      {
        "Date": "2021-06-21",
        "Open": 104.1,
        "Close": 106.05,
        "High": 106.435,
        "Low": 103.93,
        "Volume": 13591475.0
      },
      {
        "Date": "2021-06-18",
        "Open": 105.25,
        "Close": 103.03,
        "High": 106.27,
        "Low": 102.91,
        "Volume": 22284520.0
      },
      {
        "Date": "2021-06-17",
        "Open": 109.24,
        "Close": 107.07,
        "High": 109.9836,
        "Low": 105.6225,
        "Volume": 14337763.0
      },
      {
        "Date": "2021-06-16",
        "Open": 110.03,
        "Close": 109.67,
        "High": 110.51,
        "Low": 108.9,
        "Volume": 9141695.0
      },
      {
        "Date": "2021-06-15",
        "Open": 108.41,
        "Close": 110.3,
        "High": 110.48,
        "Low": 108.39,
        "Volume": 10540237.0
      },
      {
        "Date": "2021-06-14",
        "Open": 108.18,
        "Close": 107.97,
        "High": 108.96,
        "Low": 106.83,
        "Volume": 9051850.0
      },
      {
        "Date": "2021-06-11",
        "Open": 108.84,
        "Close": 107.91,
        "High": 108.97,
        "Low": 107.86,
        "Volume": 7731720.0
      },
      {
        "Date": "2021-06-10",
        "Open": 109.06,
        "Close": 108.41,
        "High": 110.25,
        "Low": 107.25,
        "Volume": 13526150.0
      },
      {
        "Date": "2021-06-09",
        "Open": 109.06,
        "Close": 107.78,
        "High": 109.53,
        "Low": 107.65,
        "Volume": 10146883.0
      },
      {
        "Date": "2021-06-08",
        "Open": 107.65,
        "Close": 108.73,
        "High": 108.98,
        "Low": 106.3,
        "Volume": 10559458.0
      },
      {
        "Date": "2021-06-07",
        "Open": 108.37,
        "Close": 107.75,
        "High": 108.7,
        "Low": 107.57,
        "Volume": 6748624.0
      },
      {
        "Date": "2021-06-04",
        "Open": 108.24,
        "Close": 108.45,
        "High": 108.67,
        "Low": 107.21,
        "Volume": 6699324.0
      },
      {
        "Date": "2021-06-03",
        "Open": 107.56,
        "Close": 107.59,
        "High": 108.09,
        "Low": 106.56,
        "Volume": 8809345.0
      },
      {
        "Date": "2021-06-02",
        "Open": 107.21,
        "Close": 108.08,
        "High": 108.56,
        "Low": 106.21,
        "Volume": 9141802.0
      },
      {
        "Date": "2021-06-01",
        "Open": 105.3,
        "Close": 106.65,
        "High": 107.43,
        "Low": 105.3,
        "Volume": 10260601.0
      },
      {
        "Date": "2021-05-28",
        "Open": 103.62,
        "Close": 103.79,
        "High": 104.12,
        "Low": 102.95,
        "Volume": 7278515.0
      },
      {
        "Date": "2021-05-27",
        "Open": 104.12,
        "Close": 103.01,
        "High": 104.91,
        "Low": 102.57,
        "Volume": 11703372.0
      },
      {
        "Date": "2021-05-26",
        "Open": 104.52,
        "Close": 104.12,
        "High": 104.9099,
        "Low": 103.655,
        "Volume": 9232351.0
      },
      {
        "Date": "2021-05-25",
        "Open": 105.43,
        "Close": 103.87,
        "High": 105.62,
        "Low": 103.61,
        "Volume": 7883966.0
      },
      {
        "Date": "2021-05-24",
        "Open": 104.95,
        "Close": 105.6,
        "High": 105.835,
        "Low": 104.0,
        "Volume": 6785616.0
      },
      {
        "Date": "2021-05-21",
        "Open": 104.1,
        "Close": 104.12,
        "High": 105.2,
        "Low": 103.68,
        "Volume": 10352761.0
      },
      {
        "Date": "2021-05-20",
        "Open": 103.07,
        "Close": 103.56,
        "High": 104.07,
        "Low": 101.97,
        "Volume": 9706329.0
      },
      {
        "Date": "2021-05-19",
        "Open": 103.82,
        "Close": 103.2,
        "High": 104.29,
        "Low": 101.97,
        "Volume": 14762698.0
      },
      {
        "Date": "2021-05-18",
        "Open": 108.94,
        "Close": 106.18,
        "High": 109.06,
        "Low": 105.97,
        "Volume": 12759856.0
      },
      {
        "Date": "2021-05-17",
        "Open": 109.09,
        "Close": 110.81,
        "High": 110.88,
        "Low": 108.97,
        "Volume": 12692903.0
      },
      {
        "Date": "2021-05-14",
        "Open": 107.8,
        "Close": 109.47,
        "High": 109.82,
        "Low": 107.8,
        "Volume": 9124095.0
      },
      {
        "Date": "2021-05-13",
        "Open": 106.07,
        "Close": 106.68,
        "High": 107.87,
        "Low": 105.44,
        "Volume": 9712944.0
      },
      {
        "Date": "2021-05-12",
        "Open": 107.0,
        "Close": 107.37,
        "High": 110.15,
        "Low": 106.72,
        "Volume": 11661875.0
      },
      {
        "Date": "2021-05-11",
        "Open": 109.06,
        "Close": 106.7,
        "High": 109.58,
        "Low": 106.21,
        "Volume": 12754775.0
      },
      {
        "Date": "2021-05-10",
        "Open": 111.44,
        "Close": 109.57,
        "High": 113.11,
        "Low": 109.52,
        "Volume": 13586538.0
      },
      {
        "Date": "2021-05-07",
        "Open": 108.09,
        "Close": 110.02,
        "High": 110.6686,
        "Low": 107.7,
        "Volume": 10273022.0
      },
      {
        "Date": "2021-05-06",
        "Open": 108.95,
        "Close": 109.02,
        "High": 109.13,
        "Low": 107.42,
        "Volume": 9654939.0
      },
      {
        "Date": "2021-05-05",
        "Open": 107.09,
        "Close": 108.96,
        "High": 109.54,
        "Low": 106.82,
        "Volume": 12872400.0
      },
      {
        "Date": "2021-05-04",
        "Open": 105.96,
        "Close": 106.11,
        "High": 106.51,
        "Low": 104.85,
        "Volume": 8704287.0
      },
      {
        "Date": "2021-05-03",
        "Open": 103.98,
        "Close": 105.53,
        "High": 105.72,
        "Low": 103.22,
        "Volume": 7938125.0
      },
      {
        "Date": "2021-04-30",
        "Open": 104.98,
        "Close": 103.07,
        "High": 105.39,
        "Low": 102.97,
        "Volume": 13729988.0
      },
      {
        "Date": "2021-04-29",
        "Open": 106.42,
        "Close": 106.9,
        "High": 107.65,
        "Low": 105.75,
        "Volume": 9740270.0
      },
      {
        "Date": "2021-04-28",
        "Open": 103.54,
        "Close": 105.22,
        "High": 105.8599,
        "Low": 103.37,
        "Volume": 8718443.0
      },
      {
        "Date": "2021-04-27",
        "Open": 101.81,
        "Close": 102.7,
        "High": 103.1,
        "Low": 101.51,
        "Volume": 6898931.0
      },
      {
        "Date": "2021-04-26",
        "Open": 101.27,
        "Close": 101.52,
        "High": 102.67,
        "Low": 101.26,
        "Volume": 5639736.0
      },
      {
        "Date": "2021-04-23",
        "Open": 101.1,
        "Close": 101.55,
        "High": 102.17,
        "Low": 100.72,
        "Volume": 6763045.0
      }
    ]
  },
  {
    "Ticker": "CMCSA",
    "Name": "Comcast Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 60.3477,
        "Close": 55.59,
        "High": 60.845,
        "Low": 55.395,
        "Volume": 54749297.0
      },
      {
        "Date": "2021-09-13",
        "Open": 59.98,
        "Close": 59.97,
        "High": 60.59,
        "Low": 59.525,
        "Volume": 14018117.0
      },
      {
        "Date": "2021-09-10",
        "Open": 59.44,
        "Close": 59.3,
        "High": 59.845,
        "Low": 59.06,
        "Volume": 10211538.0
      },
      {
        "Date": "2021-09-09",
        "Open": 60.37,
        "Close": 59.56,
        "High": 60.37,
        "Low": 59.43,
        "Volume": 10390468.0
      },
      {
        "Date": "2021-09-08",
        "Open": 60.16,
        "Close": 60.14,
        "High": 60.515,
        "Low": 60.04,
        "Volume": 16750382.0
      },
      {
        "Date": "2021-09-07",
        "Open": 61.43,
        "Close": 60.3,
        "High": 61.567,
        "Low": 60.2,
        "Volume": 15979332.0
      },
      {
        "Date": "2021-09-03",
        "Open": 61.4039,
        "Close": 61.72,
        "High": 61.8,
        "Low": 61.33,
        "Volume": 8081434.0
      },
      {
        "Date": "2021-09-02",
        "Open": 61.37,
        "Close": 61.75,
        "High": 61.8,
        "Low": 61.28,
        "Volume": 10224535.0
      },
      {
        "Date": "2021-09-01",
        "Open": 61.01,
        "Close": 61.14,
        "High": 61.52,
        "Low": 60.56,
        "Volume": 15040273.0
      },
      {
        "Date": "2021-08-31",
        "Open": 59.47,
        "Close": 60.68,
        "High": 60.755,
        "Low": 59.41,
        "Volume": 16718697.0
      },
      {
        "Date": "2021-08-30",
        "Open": 59.23,
        "Close": 59.71,
        "High": 59.745,
        "Low": 59.1,
        "Volume": 11995131.0
      },
      {
        "Date": "2021-08-27",
        "Open": 59.11,
        "Close": 59.4,
        "High": 59.51,
        "Low": 58.955,
        "Volume": 13129663.0
      },
      {
        "Date": "2021-08-26",
        "Open": 59.59,
        "Close": 59.0,
        "High": 59.7,
        "Low": 58.97,
        "Volume": 8118817.0
      },
      {
        "Date": "2021-08-25",
        "Open": 59.51,
        "Close": 59.48,
        "High": 59.82,
        "Low": 59.21,
        "Volume": 7757139.0
      },
      {
        "Date": "2021-08-24",
        "Open": 59.86,
        "Close": 59.53,
        "High": 60.045,
        "Low": 59.4,
        "Volume": 9613574.0
      },
      {
        "Date": "2021-08-23",
        "Open": 59.11,
        "Close": 59.8,
        "High": 60.12,
        "Low": 59.0,
        "Volume": 12419829.0
      },
      {
        "Date": "2021-08-20",
        "Open": 58.8567,
        "Close": 59.41,
        "High": 59.69,
        "Low": 58.7,
        "Volume": 11538238.0
      },
      {
        "Date": "2021-08-19",
        "Open": 59.03,
        "Close": 58.96,
        "High": 59.21,
        "Low": 58.515,
        "Volume": 10460101.0
      },
      {
        "Date": "2021-08-18",
        "Open": 59.47,
        "Close": 59.03,
        "High": 59.68,
        "Low": 58.98,
        "Volume": 12514245.0
      },
      {
        "Date": "2021-08-17",
        "Open": 59.12,
        "Close": 59.47,
        "High": 59.5,
        "Low": 58.81,
        "Volume": 12911586.0
      },
      {
        "Date": "2021-08-16",
        "Open": 59.14,
        "Close": 59.25,
        "High": 59.58,
        "Low": 58.86,
        "Volume": 12221331.0
      },
      {
        "Date": "2021-08-13",
        "Open": 59.37,
        "Close": 59.32,
        "High": 59.5,
        "Low": 58.992,
        "Volume": 7525032.0
      },
      {
        "Date": "2021-08-12",
        "Open": 59.05,
        "Close": 59.03,
        "High": 59.14,
        "Low": 58.59,
        "Volume": 9315096.0
      },
      {
        "Date": "2021-08-11",
        "Open": 58.91,
        "Close": 59.09,
        "High": 59.15,
        "Low": 58.47,
        "Volume": 8849849.0
      },
      {
        "Date": "2021-08-10",
        "Open": 58.22,
        "Close": 58.45,
        "High": 58.46,
        "Low": 58.045,
        "Volume": 8229364.0
      },
      {
        "Date": "2021-08-09",
        "Open": 58.66,
        "Close": 58.28,
        "High": 58.6896,
        "Low": 58.03,
        "Volume": 12119250.0
      },
      {
        "Date": "2021-08-06",
        "Open": 58.2,
        "Close": 58.69,
        "High": 58.97,
        "Low": 58.1374,
        "Volume": 10589168.0
      },
      {
        "Date": "2021-08-05",
        "Open": 58.3,
        "Close": 58.34,
        "High": 58.63,
        "Low": 58.02,
        "Volume": 8723538.0
      },
      {
        "Date": "2021-08-04",
        "Open": 58.01,
        "Close": 57.97,
        "High": 58.43,
        "Low": 57.485,
        "Volume": 9507626.0
      },
      {
        "Date": "2021-08-03",
        "Open": 58.7,
        "Close": 58.23,
        "High": 58.75,
        "Low": 57.24,
        "Volume": 11207791.0
      },
      {
        "Date": "2021-08-02",
        "Open": 58.96,
        "Close": 58.47,
        "High": 59.27,
        "Low": 58.01,
        "Volume": 11634279.0
      },
      {
        "Date": "2021-07-30",
        "Open": 58.07,
        "Close": 58.83,
        "High": 59.225,
        "Low": 57.9075,
        "Volume": 22478502.0
      },
      {
        "Date": "2021-07-29",
        "Open": 59.2,
        "Close": 58.11,
        "High": 59.7,
        "Low": 58.06,
        "Volume": 19751041.0
      },
      {
        "Date": "2021-07-28",
        "Open": 58.25,
        "Close": 57.98,
        "High": 58.54,
        "Low": 57.38,
        "Volume": 13239554.0
      },
      {
        "Date": "2021-07-27",
        "Open": 58.67,
        "Close": 58.56,
        "High": 59.08,
        "Low": 58.28,
        "Volume": 11625284.0
      },
      {
        "Date": "2021-07-26",
        "Open": 58.21,
        "Close": 58.7,
        "High": 58.77,
        "Low": 58.0,
        "Volume": 11595415.0
      },
      {
        "Date": "2021-07-23",
        "Open": 57.92,
        "Close": 58.36,
        "High": 58.59,
        "Low": 57.78,
        "Volume": 8550834.0
      },
      {
        "Date": "2021-07-22",
        "Open": 57.83,
        "Close": 57.79,
        "High": 57.97,
        "Low": 56.89,
        "Volume": 13377476.0
      },
      {
        "Date": "2021-07-21",
        "Open": 56.93,
        "Close": 57.81,
        "High": 58.11,
        "Low": 56.76,
        "Volume": 13990318.0
      },
      {
        "Date": "2021-07-20",
        "Open": 56.73,
        "Close": 57.08,
        "High": 57.44,
        "Low": 56.52,
        "Volume": 17575340.0
      },
      {
        "Date": "2021-07-19",
        "Open": 57.48,
        "Close": 56.63,
        "High": 57.565,
        "Low": 56.32,
        "Volume": 18287472.0
      },
      {
        "Date": "2021-07-16",
        "Open": 57.9158,
        "Close": 57.55,
        "High": 58.35,
        "Low": 57.5,
        "Volume": 12409875.0
      },
      {
        "Date": "2021-07-15",
        "Open": 57.64,
        "Close": 57.95,
        "High": 58.125,
        "Low": 57.49,
        "Volume": 12757308.0
      },
      {
        "Date": "2021-07-14",
        "Open": 58.13,
        "Close": 57.77,
        "High": 58.18,
        "Low": 57.61,
        "Volume": 9776945.0
      },
      {
        "Date": "2021-07-13",
        "Open": 58.26,
        "Close": 57.82,
        "High": 58.45,
        "Low": 57.7,
        "Volume": 11367221.0
      },
      {
        "Date": "2021-07-12",
        "Open": 58.255,
        "Close": 58.26,
        "High": 58.37,
        "Low": 57.52,
        "Volume": 11576314.0
      },
      {
        "Date": "2021-07-09",
        "Open": 58.22,
        "Close": 58.03,
        "High": 58.71,
        "Low": 58.01,
        "Volume": 14741421.0
      },
      {
        "Date": "2021-07-08",
        "Open": 57.8,
        "Close": 58.23,
        "High": 58.37,
        "Low": 57.41,
        "Volume": 21483596.0
      },
      {
        "Date": "2021-07-07",
        "Open": 57.98,
        "Close": 58.17,
        "High": 58.3,
        "Low": 57.725,
        "Volume": 12868989.0
      },
      {
        "Date": "2021-07-06",
        "Open": 57.99,
        "Close": 57.66,
        "High": 58.27,
        "Low": 56.93,
        "Volume": 12866557.0
      },
      {
        "Date": "2021-07-02",
        "Open": 58.0,
        "Close": 58.42,
        "High": 58.53,
        "Low": 57.83,
        "Volume": 10668607.0
      },
      {
        "Date": "2021-07-01",
        "Open": 57.07,
        "Close": 57.75,
        "High": 57.99,
        "Low": 57.02,
        "Volume": 10034075.0
      },
      {
        "Date": "2021-06-30",
        "Open": 56.53,
        "Close": 57.02,
        "High": 57.14,
        "Low": 56.38,
        "Volume": 12985109.0
      },
      {
        "Date": "2021-06-29",
        "Open": 56.17,
        "Close": 56.54,
        "High": 57.03,
        "Low": 56.17,
        "Volume": 12496374.0
      },
      {
        "Date": "2021-06-28",
        "Open": 56.63,
        "Close": 56.1,
        "High": 56.69,
        "Low": 55.82,
        "Volume": 13483950.0
      },
      {
        "Date": "2021-06-25",
        "Open": 55.9603,
        "Close": 56.42,
        "High": 56.6,
        "Low": 55.9,
        "Volume": 17280784.0
      },
      {
        "Date": "2021-06-24",
        "Open": 55.7,
        "Close": 56.06,
        "High": 56.305,
        "Low": 55.6,
        "Volume": 20521530.0
      },
      {
        "Date": "2021-06-23",
        "Open": 57.47,
        "Close": 55.48,
        "High": 57.8,
        "Low": 54.91,
        "Volume": 34001672.0
      },
      {
        "Date": "2021-06-22",
        "Open": 57.46,
        "Close": 57.63,
        "High": 57.805,
        "Low": 57.285,
        "Volume": 14324529.0
      },
      {
        "Date": "2021-06-21",
        "Open": 56.98,
        "Close": 57.28,
        "High": 57.4,
        "Low": 56.86,
        "Volume": 12966116.0
      },
      {
        "Date": "2021-06-18",
        "Open": 57.25,
        "Close": 56.71,
        "High": 57.48,
        "Low": 56.44,
        "Volume": 26722742.0
      },
      {
        "Date": "2021-06-17",
        "Open": 56.98,
        "Close": 57.52,
        "High": 57.87,
        "Low": 56.75,
        "Volume": 15549381.0
      },
      {
        "Date": "2021-06-16",
        "Open": 57.67,
        "Close": 57.12,
        "High": 58.1,
        "Low": 56.84,
        "Volume": 13729399.0
      },
      {
        "Date": "2021-06-15",
        "Open": 57.265,
        "Close": 57.32,
        "High": 57.77,
        "Low": 57.215,
        "Volume": 12092845.0
      },
      {
        "Date": "2021-06-14",
        "Open": 56.78,
        "Close": 57.28,
        "High": 57.29,
        "Low": 56.255,
        "Volume": 12473862.0
      },
      {
        "Date": "2021-06-11",
        "Open": 56.5522,
        "Close": 56.88,
        "High": 56.89,
        "Low": 56.42,
        "Volume": 9737929.0
      },
      {
        "Date": "2021-06-10",
        "Open": 56.46,
        "Close": 56.6,
        "High": 57.04,
        "Low": 56.35,
        "Volume": 12373351.0
      },
      {
        "Date": "2021-06-09",
        "Open": 56.79,
        "Close": 56.26,
        "High": 56.915,
        "Low": 56.22,
        "Volume": 9220893.0
      },
      {
        "Date": "2021-06-08",
        "Open": 56.79,
        "Close": 56.43,
        "High": 56.935,
        "Low": 56.13,
        "Volume": 14745602.0
      },
      {
        "Date": "2021-06-07",
        "Open": 56.73,
        "Close": 56.92,
        "High": 57.235,
        "Low": 56.63,
        "Volume": 11099397.0
      },
      {
        "Date": "2021-06-04",
        "Open": 56.66,
        "Close": 57.0,
        "High": 57.21,
        "Low": 56.43,
        "Volume": 11314937.0
      },
      {
        "Date": "2021-06-03",
        "Open": 56.515,
        "Close": 56.39,
        "High": 56.63,
        "Low": 55.845,
        "Volume": 10671399.0
      },
      {
        "Date": "2021-06-02",
        "Open": 57.03,
        "Close": 56.69,
        "High": 57.03,
        "Low": 56.23,
        "Volume": 13816517.0
      },
      {
        "Date": "2021-06-01",
        "Open": 57.91,
        "Close": 56.95,
        "High": 57.92,
        "Low": 56.84,
        "Volume": 12070213.0
      },
      {
        "Date": "2021-05-28",
        "Open": 57.68,
        "Close": 57.34,
        "High": 57.86,
        "Low": 57.215,
        "Volume": 13018034.0
      },
      {
        "Date": "2021-05-27",
        "Open": 57.01,
        "Close": 57.34,
        "High": 57.465,
        "Low": 56.79,
        "Volume": 25521077.0
      },
      {
        "Date": "2021-05-26",
        "Open": 55.9071,
        "Close": 56.85,
        "High": 57.53,
        "Low": 55.605,
        "Volume": 23719227.0
      },
      {
        "Date": "2021-05-25",
        "Open": 56.23,
        "Close": 55.7,
        "High": 56.23,
        "Low": 55.5,
        "Volume": 11994098.0
      },
      {
        "Date": "2021-05-24",
        "Open": 55.3696,
        "Close": 55.66,
        "High": 55.765,
        "Low": 54.8675,
        "Volume": 13206420.0
      },
      {
        "Date": "2021-05-21",
        "Open": 55.33,
        "Close": 55.08,
        "High": 55.49,
        "Low": 54.92,
        "Volume": 16449295.0
      },
      {
        "Date": "2021-05-20",
        "Open": 54.1228,
        "Close": 55.04,
        "High": 55.33,
        "Low": 54.09,
        "Volume": 15317196.0
      },
      {
        "Date": "2021-05-19",
        "Open": 54.61,
        "Close": 54.24,
        "High": 54.63,
        "Low": 53.67,
        "Volume": 18582538.0
      },
      {
        "Date": "2021-05-18",
        "Open": 55.6,
        "Close": 54.95,
        "High": 55.95,
        "Low": 54.68,
        "Volume": 34702136.0
      },
      {
        "Date": "2021-05-17",
        "Open": 58.13,
        "Close": 55.455,
        "High": 58.27,
        "Low": 55.11,
        "Volume": 31534575.0
      },
      {
        "Date": "2021-05-14",
        "Open": 57.85,
        "Close": 58.68,
        "High": 58.88,
        "Low": 57.38,
        "Volume": 15864441.0
      },
      {
        "Date": "2021-05-13",
        "Open": 56.39,
        "Close": 57.39,
        "High": 58.055,
        "Low": 56.39,
        "Volume": 15645052.0
      },
      {
        "Date": "2021-05-12",
        "Open": 56.91,
        "Close": 56.62,
        "High": 57.135,
        "Low": 56.56,
        "Volume": 19274394.0
      },
      {
        "Date": "2021-05-11",
        "Open": 57.52,
        "Close": 57.5,
        "High": 57.78,
        "Low": 56.95,
        "Volume": 15397613.0
      },
      {
        "Date": "2021-05-10",
        "Open": 58.3413,
        "Close": 57.51,
        "High": 59.11,
        "Low": 57.485,
        "Volume": 19221411.0
      },
      {
        "Date": "2021-05-07",
        "Open": 57.26,
        "Close": 58.11,
        "High": 58.415,
        "Low": 56.7,
        "Volume": 17847370.0
      },
      {
        "Date": "2021-05-06",
        "Open": 56.67,
        "Close": 56.98,
        "High": 57.1,
        "Low": 56.45,
        "Volume": 13075811.0
      },
      {
        "Date": "2021-05-05",
        "Open": 57.01,
        "Close": 56.41,
        "High": 57.03,
        "Low": 56.26,
        "Volume": 17858878.0
      },
      {
        "Date": "2021-05-04",
        "Open": 56.36,
        "Close": 56.63,
        "High": 56.85,
        "Low": 56.18,
        "Volume": 25314140.0
      },
      {
        "Date": "2021-05-03",
        "Open": 56.44,
        "Close": 56.57,
        "High": 56.97,
        "Low": 56.17,
        "Volume": 14498922.0
      },
      {
        "Date": "2021-04-30",
        "Open": 56.38,
        "Close": 56.15,
        "High": 56.38,
        "Low": 54.73,
        "Volume": 21907361.0
      },
      {
        "Date": "2021-04-29",
        "Open": 55.98,
        "Close": 56.4,
        "High": 56.49,
        "Low": 55.28,
        "Volume": 21710406.0
      },
      {
        "Date": "2021-04-28",
        "Open": 54.15,
        "Close": 54.1,
        "High": 54.58,
        "Low": 53.95,
        "Volume": 12561808.0
      },
      {
        "Date": "2021-04-27",
        "Open": 54.46,
        "Close": 54.3,
        "High": 54.77,
        "Low": 54.22,
        "Volume": 12420065.0
      },
      {
        "Date": "2021-04-26",
        "Open": 54.3773,
        "Close": 54.32,
        "High": 54.58,
        "Low": 54.01,
        "Volume": 12802335.0
      },
      {
        "Date": "2021-04-23",
        "Open": 54.3011,
        "Close": 54.39,
        "High": 54.71,
        "Low": 53.97,
        "Volume": 12252788.0
      }
    ]
  },
  {
    "Ticker": "MRK",
    "Name": "Merck & Co., Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 73.05,
        "Close": 72.11,
        "High": 73.14,
        "Low": 72.06,
        "Volume": 15202824.0
      },
      {
        "Date": "2021-09-13",
        "Open": 73.77,
        "Close": 73.18,
        "High": 73.83,
        "Low": 72.865,
        "Volume": 11245225.0
      },
      {
        "Date": "2021-09-10",
        "Open": 73.98,
        "Close": 73.45,
        "High": 74.21,
        "Low": 73.12,
        "Volume": 11084528.0
      },
      {
        "Date": "2021-09-09",
        "Open": 75.19,
        "Close": 73.82,
        "High": 75.19,
        "Low": 73.6,
        "Volume": 14628701.0
      },
      {
        "Date": "2021-09-08",
        "Open": 75.97,
        "Close": 75.36,
        "High": 75.97,
        "Low": 74.8,
        "Volume": 8243029.0
      },
      {
        "Date": "2021-09-07",
        "Open": 76.59,
        "Close": 75.98,
        "High": 76.87,
        "Low": 75.17,
        "Volume": 13981150.0
      },
      {
        "Date": "2021-09-03",
        "Open": 77.26,
        "Close": 77.26,
        "High": 77.38,
        "Low": 76.695,
        "Volume": 6630368.0
      },
      {
        "Date": "2021-09-02",
        "Open": 76.48,
        "Close": 77.12,
        "High": 77.14,
        "Low": 76.17,
        "Volume": 6560377.0
      },
      {
        "Date": "2021-09-01",
        "Open": 76.22,
        "Close": 76.18,
        "High": 76.8,
        "Low": 75.835,
        "Volume": 9187160.0
      },
      {
        "Date": "2021-08-31",
        "Open": 76.79,
        "Close": 76.29,
        "High": 77.1,
        "Low": 76.03,
        "Volume": 10949502.0
      },
      {
        "Date": "2021-08-30",
        "Open": 76.3,
        "Close": 76.5,
        "High": 76.84,
        "Low": 76.21,
        "Volume": 7339727.0
      },
      {
        "Date": "2021-08-27",
        "Open": 76.81,
        "Close": 76.3,
        "High": 76.97,
        "Low": 76.165,
        "Volume": 6010006.0
      },
      {
        "Date": "2021-08-26",
        "Open": 77.11,
        "Close": 76.57,
        "High": 77.32,
        "Low": 76.505,
        "Volume": 6640397.0
      },
      {
        "Date": "2021-08-25",
        "Open": 77.81,
        "Close": 77.07,
        "High": 77.81,
        "Low": 76.4,
        "Volume": 7045832.0
      },
      {
        "Date": "2021-08-24",
        "Open": 78.27,
        "Close": 77.72,
        "High": 78.27,
        "Low": 77.54,
        "Volume": 8698105.0
      },
      {
        "Date": "2021-08-23",
        "Open": 79.11,
        "Close": 78.38,
        "High": 79.23,
        "Low": 78.34,
        "Volume": 6492550.0
      },
      {
        "Date": "2021-08-20",
        "Open": 78.53,
        "Close": 78.68,
        "High": 79.2,
        "Low": 78.22,
        "Volume": 6284199.0
      },
      {
        "Date": "2021-08-19",
        "Open": 77.71,
        "Close": 78.46,
        "High": 79.14,
        "Low": 77.71,
        "Volume": 8865607.0
      },
      {
        "Date": "2021-08-18",
        "Open": 78.88,
        "Close": 77.79,
        "High": 79.07,
        "Low": 77.745,
        "Volume": 7459063.0
      },
      {
        "Date": "2021-08-17",
        "Open": 77.9,
        "Close": 78.83,
        "High": 79.06,
        "Low": 77.83,
        "Volume": 10311636.0
      },
      {
        "Date": "2021-08-16",
        "Open": 76.73,
        "Close": 77.93,
        "High": 78.01,
        "Low": 76.635,
        "Volume": 9372238.0
      },
      {
        "Date": "2021-08-13",
        "Open": 76.36,
        "Close": 76.72,
        "High": 76.77,
        "Low": 76.22,
        "Volume": 6803293.0
      },
      {
        "Date": "2021-08-12",
        "Open": 75.12,
        "Close": 76.04,
        "High": 76.06,
        "Low": 75.06,
        "Volume": 6078793.0
      },
      {
        "Date": "2021-08-11",
        "Open": 75.58,
        "Close": 75.21,
        "High": 75.765,
        "Low": 75.135,
        "Volume": 6952193.0
      },
      {
        "Date": "2021-08-10",
        "Open": 75.15,
        "Close": 75.19,
        "High": 75.36,
        "Low": 74.815,
        "Volume": 11243130.0
      },
      {
        "Date": "2021-08-09",
        "Open": 75.85,
        "Close": 75.32,
        "High": 76.22,
        "Low": 75.0,
        "Volume": 7866983.0
      },
      {
        "Date": "2021-08-06",
        "Open": 75.62,
        "Close": 75.44,
        "High": 75.66,
        "Low": 74.992,
        "Volume": 8670676.0
      },
      {
        "Date": "2021-08-05",
        "Open": 75.52,
        "Close": 75.59,
        "High": 75.69,
        "Low": 74.9314,
        "Volume": 8701587.0
      },
      {
        "Date": "2021-08-04",
        "Open": 76.49,
        "Close": 75.48,
        "High": 76.49,
        "Low": 75.46,
        "Volume": 10893437.0
      },
      {
        "Date": "2021-08-03",
        "Open": 76.36,
        "Close": 76.41,
        "High": 76.81,
        "Low": 76.19,
        "Volume": 9952401.0
      },
      {
        "Date": "2021-08-02",
        "Open": 76.93,
        "Close": 76.18,
        "High": 77.26,
        "Low": 76.14,
        "Volume": 9083431.0
      },
      {
        "Date": "2021-07-30",
        "Open": 77.12,
        "Close": 76.87,
        "High": 77.76,
        "Low": 76.77,
        "Volume": 13004468.0
      },
      {
        "Date": "2021-07-29",
        "Open": 77.55,
        "Close": 76.93,
        "High": 77.92,
        "Low": 76.81,
        "Volume": 11535610.0
      },
      {
        "Date": "2021-07-28",
        "Open": 77.86,
        "Close": 78.33,
        "High": 78.665,
        "Low": 77.47,
        "Volume": 11037871.0
      },
      {
        "Date": "2021-07-27",
        "Open": 77.17,
        "Close": 77.85,
        "High": 78.125,
        "Low": 76.74,
        "Volume": 8135978.0
      },
      {
        "Date": "2021-07-26",
        "Open": 77.46,
        "Close": 77.24,
        "High": 77.605,
        "Low": 76.955,
        "Volume": 5071815.0
      },
      {
        "Date": "2021-07-23",
        "Open": 76.8,
        "Close": 77.54,
        "High": 77.675,
        "Low": 76.73,
        "Volume": 6560761.0
      },
      {
        "Date": "2021-07-22",
        "Open": 76.6,
        "Close": 76.53,
        "High": 76.79,
        "Low": 76.08,
        "Volume": 8708912.0
      },
      {
        "Date": "2021-07-21",
        "Open": 76.32,
        "Close": 76.39,
        "High": 76.46,
        "Low": 75.64,
        "Volume": 7429319.0
      },
      {
        "Date": "2021-07-20",
        "Open": 77.19,
        "Close": 76.17,
        "High": 78.13,
        "Low": 75.9532,
        "Volume": 11627618.0
      },
      {
        "Date": "2021-07-19",
        "Open": 77.81,
        "Close": 77.05,
        "High": 78.3384,
        "Low": 76.15,
        "Volume": 9830562.0
      },
      {
        "Date": "2021-07-16",
        "Open": 78.01,
        "Close": 78.02,
        "High": 78.38,
        "Low": 77.63,
        "Volume": 7638639.0
      },
      {
        "Date": "2021-07-15",
        "Open": 77.62,
        "Close": 77.9,
        "High": 78.04,
        "Low": 77.21,
        "Volume": 7041312.0
      },
      {
        "Date": "2021-07-14",
        "Open": 77.6,
        "Close": 77.62,
        "High": 77.715,
        "Low": 76.88,
        "Volume": 7163388.0
      },
      {
        "Date": "2021-07-13",
        "Open": 77.4,
        "Close": 77.61,
        "High": 77.77,
        "Low": 77.24,
        "Volume": 6465847.0
      },
      {
        "Date": "2021-07-12",
        "Open": 77.55,
        "Close": 77.55,
        "High": 78.43,
        "Low": 77.39,
        "Volume": 11087926.0
      },
      {
        "Date": "2021-07-09",
        "Open": 78.42,
        "Close": 77.99,
        "High": 78.69,
        "Low": 77.94,
        "Volume": 6006523.0
      },
      {
        "Date": "2021-07-08",
        "Open": 77.77,
        "Close": 78.12,
        "High": 78.3,
        "Low": 77.305,
        "Volume": 8400613.0
      },
      {
        "Date": "2021-07-07",
        "Open": 78.41,
        "Close": 78.56,
        "High": 78.61,
        "Low": 78.13,
        "Volume": 8275127.0
      },
      {
        "Date": "2021-07-06",
        "Open": 78.14,
        "Close": 78.11,
        "High": 78.35,
        "Low": 77.56,
        "Volume": 6720806.0
      },
      {
        "Date": "2021-07-02",
        "Open": 78.04,
        "Close": 78.6,
        "High": 78.77,
        "Low": 77.76,
        "Volume": 7669229.0
      },
      {
        "Date": "2021-07-01",
        "Open": 77.65,
        "Close": 77.99,
        "High": 78.15,
        "Low": 77.51,
        "Volume": 9211970.0
      },
      {
        "Date": "2021-06-30",
        "Open": 77.4,
        "Close": 77.77,
        "High": 78.09,
        "Low": 77.23,
        "Volume": 13811936.0
      },
      {
        "Date": "2021-06-29",
        "Open": 77.0,
        "Close": 77.21,
        "High": 77.33,
        "Low": 76.82,
        "Volume": 7696607.0
      },
      {
        "Date": "2021-06-28",
        "Open": 77.25,
        "Close": 76.86,
        "High": 77.74,
        "Low": 76.79,
        "Volume": 8796211.0
      },
      {
        "Date": "2021-06-25",
        "Open": 76.06,
        "Close": 77.2,
        "High": 77.97,
        "Low": 76.05,
        "Volume": 50285188.0
      },
      {
        "Date": "2021-06-24",
        "Open": 75.73,
        "Close": 76.36,
        "High": 76.635,
        "Low": 75.73,
        "Volume": 8601896.0
      },
      {
        "Date": "2021-06-23",
        "Open": 75.85,
        "Close": 75.58,
        "High": 76.26,
        "Low": 75.55,
        "Volume": 9539365.0
      },
      {
        "Date": "2021-06-22",
        "Open": 76.59,
        "Close": 76.19,
        "High": 76.74,
        "Low": 76.01,
        "Volume": 10957476.0
      },
      {
        "Date": "2021-06-21",
        "Open": 76.89,
        "Close": 76.75,
        "High": 77.285,
        "Low": 76.55,
        "Volume": 10880842.0
      },
      {
        "Date": "2021-06-18",
        "Open": 76.74,
        "Close": 76.61,
        "High": 77.22,
        "Low": 76.155,
        "Volume": 19351902.0
      },
      {
        "Date": "2021-06-17",
        "Open": 76.34,
        "Close": 77.23,
        "High": 77.465,
        "Low": 75.985,
        "Volume": 14233205.0
      },
      {
        "Date": "2021-06-16",
        "Open": 76.22,
        "Close": 76.61,
        "High": 77.55,
        "Low": 76.19,
        "Volume": 17525030.0
      },
      {
        "Date": "2021-06-15",
        "Open": 75.5,
        "Close": 75.7,
        "High": 75.77,
        "Low": 74.72,
        "Volume": 14185983.0
      },
      {
        "Date": "2021-06-14",
        "Open": 75.74,
        "Close": 75.45,
        "High": 75.8,
        "Low": 74.88,
        "Volume": 7841406.0
      },
      {
        "Date": "2021-06-11",
        "Open": 76.71,
        "Close": 76.27,
        "High": 76.86,
        "Low": 75.61,
        "Volume": 13924819.0
      },
      {
        "Date": "2021-06-10",
        "Open": 75.23,
        "Close": 76.14,
        "High": 76.47,
        "Low": 74.74,
        "Volume": 17236723.0
      },
      {
        "Date": "2021-06-09",
        "Open": 73.0,
        "Close": 74.04,
        "High": 74.3,
        "Low": 72.95,
        "Volume": 12258677.0
      },
      {
        "Date": "2021-06-08",
        "Open": 72.95,
        "Close": 72.4,
        "High": 73.17,
        "Low": 72.075,
        "Volume": 13657660.0
      },
      {
        "Date": "2021-06-07",
        "Open": 74.14,
        "Close": 72.8,
        "High": 74.2,
        "Low": 72.78,
        "Volume": 16794403.0
      },
      {
        "Date": "2021-06-04",
        "Open": 74.2,
        "Close": 74.11,
        "High": 74.48,
        "Low": 73.9,
        "Volume": 12728536.0
      },
      {
        "Date": "2021-06-03",
        "Open": 73.22,
        "Close": 73.91,
        "High": 74.0,
        "Low": 72.9,
        "Volume": 15974411.0
      },
      {
        "Date": "2021-06-02",
        "Open": 75.31,
        "Close": 75.87,
        "High": 76.09,
        "Low": 75.27,
        "Volume": 11288614.0
      },
      {
        "Date": "2021-06-01",
        "Open": 76.06,
        "Close": 75.18,
        "High": 76.14,
        "Low": 75.03,
        "Volume": 15075322.0
      },
      {
        "Date": "2021-05-28",
        "Open": 76.02,
        "Close": 75.89,
        "High": 76.4,
        "Low": 75.8,
        "Volume": 13332926.0
      },
      {
        "Date": "2021-05-27",
        "Open": 77.5,
        "Close": 75.92,
        "High": 77.6,
        "Low": 75.88,
        "Volume": 16865620.0
      },
      {
        "Date": "2021-05-26",
        "Open": 77.55,
        "Close": 77.23,
        "High": 77.765,
        "Low": 76.97,
        "Volume": 9242847.0
      },
      {
        "Date": "2021-05-25",
        "Open": 79.0,
        "Close": 77.5,
        "High": 79.25,
        "Low": 77.46,
        "Volume": 13675256.0
      },
      {
        "Date": "2021-05-24",
        "Open": 79.53,
        "Close": 79.03,
        "High": 79.65,
        "Low": 78.96,
        "Volume": 8337703.0
      },
      {
        "Date": "2021-05-21",
        "Open": 79.93,
        "Close": 79.18,
        "High": 80.34,
        "Low": 79.08,
        "Volume": 10366393.0
      },
      {
        "Date": "2021-05-20",
        "Open": 78.93,
        "Close": 79.66,
        "High": 79.985,
        "Low": 78.9,
        "Volume": 7008821.0
      },
      {
        "Date": "2021-05-19",
        "Open": 78.925,
        "Close": 79.36,
        "High": 79.4,
        "Low": 77.95,
        "Volume": 8714507.0
      },
      {
        "Date": "2021-05-18",
        "Open": 79.34,
        "Close": 79.38,
        "High": 79.8,
        "Low": 78.89,
        "Volume": 7579289.0
      },
      {
        "Date": "2021-05-17",
        "Open": 78.67,
        "Close": 79.87,
        "High": 80.17,
        "Low": 78.59,
        "Volume": 11958452.0
      },
      {
        "Date": "2021-05-14",
        "Open": 79.06,
        "Close": 78.29,
        "High": 79.15,
        "Low": 78.22,
        "Volume": 7894197.0
      },
      {
        "Date": "2021-05-13",
        "Open": 77.89,
        "Close": 78.69,
        "High": 78.99,
        "Low": 77.635,
        "Volume": 10335813.0
      },
      {
        "Date": "2021-05-12",
        "Open": 77.71,
        "Close": 78.0,
        "High": 78.53,
        "Low": 77.3,
        "Volume": 12766850.0
      },
      {
        "Date": "2021-05-11",
        "Open": 77.83,
        "Close": 77.46,
        "High": 78.655,
        "Low": 77.15,
        "Volume": 11591973.0
      },
      {
        "Date": "2021-05-10",
        "Open": 78.82,
        "Close": 78.17,
        "High": 79.18,
        "Low": 78.16,
        "Volume": 10438731.0
      },
      {
        "Date": "2021-05-07",
        "Open": 78.01,
        "Close": 78.41,
        "High": 78.66,
        "Low": 77.885,
        "Volume": 11677014.0
      },
      {
        "Date": "2021-05-06",
        "Open": 77.44,
        "Close": 77.78,
        "High": 77.855,
        "Low": 76.685,
        "Volume": 12282054.0
      },
      {
        "Date": "2021-05-05",
        "Open": 76.1,
        "Close": 77.7,
        "High": 77.73,
        "Low": 75.74,
        "Volume": 16025900.0
      },
      {
        "Date": "2021-05-04",
        "Open": 76.08,
        "Close": 75.99,
        "High": 76.4652,
        "Low": 75.525,
        "Volume": 9941398.0
      },
      {
        "Date": "2021-05-03",
        "Open": 74.26,
        "Close": 75.98,
        "High": 76.02,
        "Low": 74.22,
        "Volume": 11968801.0
      },
      {
        "Date": "2021-04-30",
        "Open": 73.58,
        "Close": 74.5,
        "High": 75.08,
        "Low": 73.48,
        "Volume": 17225334.0
      },
      {
        "Date": "2021-04-29",
        "Open": 75.5,
        "Close": 73.68,
        "High": 75.74,
        "Low": 72.85,
        "Volume": 29201073.0
      },
      {
        "Date": "2021-04-28",
        "Open": 77.61,
        "Close": 77.09,
        "High": 78.025,
        "Low": 76.86,
        "Volume": 11095792.0
      },
      {
        "Date": "2021-04-27",
        "Open": 77.415,
        "Close": 77.36,
        "High": 77.94,
        "Low": 77.22,
        "Volume": 8679155.0
      },
      {
        "Date": "2021-04-26",
        "Open": 77.86,
        "Close": 77.53,
        "High": 77.91,
        "Low": 77.3,
        "Volume": 7475389.0
      },
      {
        "Date": "2021-04-23",
        "Open": 77.86,
        "Close": 77.88,
        "High": 78.2,
        "Low": 77.455,
        "Volume": 8205628.0
      }
    ]
  },
  {
    "Ticker": "PFE",
    "Name": "Pfizer Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 44.67,
        "Close": 44.71,
        "High": 45.26,
        "Low": 44.545,
        "Volume": 24100217.0
      },
      {
        "Date": "2021-09-13",
        "Open": 45.74,
        "Close": 44.58,
        "High": 45.83,
        "Low": 44.2,
        "Volume": 37086226.0
      },
      {
        "Date": "2021-09-10",
        "Open": 46.27,
        "Close": 45.59,
        "High": 46.35,
        "Low": 45.51,
        "Volume": 20801502.0
      },
      {
        "Date": "2021-09-09",
        "Open": 46.47,
        "Close": 46.03,
        "High": 46.7182,
        "Low": 45.85,
        "Volume": 21695324.0
      },
      {
        "Date": "2021-09-08",
        "Open": 46.51,
        "Close": 46.51,
        "High": 46.79,
        "Low": 46.25,
        "Volume": 15839626.0
      },
      {
        "Date": "2021-09-07",
        "Open": 46.99,
        "Close": 46.75,
        "High": 47.5,
        "Low": 46.54,
        "Volume": 26236854.0
      },
      {
        "Date": "2021-09-03",
        "Open": 46.9,
        "Close": 46.84,
        "High": 47.03,
        "Low": 46.3431,
        "Volume": 20834762.0
      },
      {
        "Date": "2021-09-02",
        "Open": 46.48,
        "Close": 46.84,
        "High": 46.87,
        "Low": 46.13,
        "Volume": 26149357.0
      },
      {
        "Date": "2021-09-01",
        "Open": 46.19,
        "Close": 46.04,
        "High": 46.2595,
        "Low": 45.42,
        "Volume": 32900114.0
      },
      {
        "Date": "2021-08-31",
        "Open": 46.72,
        "Close": 46.07,
        "High": 47.14,
        "Low": 45.9318,
        "Volume": 34547833.0
      },
      {
        "Date": "2021-08-30",
        "Open": 46.2,
        "Close": 46.76,
        "High": 47.16,
        "Low": 46.16,
        "Volume": 25774352.0
      },
      {
        "Date": "2021-08-27",
        "Open": 47.37,
        "Close": 46.6,
        "High": 47.5,
        "Low": 46.53,
        "Volume": 32924523.0
      },
      {
        "Date": "2021-08-26",
        "Open": 47.7,
        "Close": 47.38,
        "High": 48.16,
        "Low": 47.3,
        "Volume": 29029316.0
      },
      {
        "Date": "2021-08-25",
        "Open": 48.04,
        "Close": 47.51,
        "High": 48.28,
        "Low": 46.93,
        "Volume": 51036771.0
      },
      {
        "Date": "2021-08-24",
        "Open": 49.74,
        "Close": 48.38,
        "High": 50.05,
        "Low": 48.24,
        "Volume": 52624054.0
      },
      {
        "Date": "2021-08-23",
        "Open": 50.29,
        "Close": 49.93,
        "High": 51.36,
        "Low": 49.6,
        "Volume": 88652378.0
      },
      {
        "Date": "2021-08-20",
        "Open": 48.98,
        "Close": 48.72,
        "High": 49.73,
        "Low": 48.66,
        "Volume": 35157544.0
      },
      {
        "Date": "2021-08-19",
        "Open": 48.5,
        "Close": 48.8,
        "High": 49.96,
        "Low": 48.26,
        "Volume": 57741571.0
      },
      {
        "Date": "2021-08-18",
        "Open": 50.23,
        "Close": 49.31,
        "High": 51.86,
        "Low": 49.17,
        "Volume": 88597980.0
      },
      {
        "Date": "2021-08-17",
        "Open": 48.78,
        "Close": 50.42,
        "High": 50.49,
        "Low": 48.71,
        "Volume": 68816994.0
      },
      {
        "Date": "2021-08-16",
        "Open": 48.23,
        "Close": 48.91,
        "High": 48.97,
        "Low": 47.51,
        "Volume": 38098084.0
      },
      {
        "Date": "2021-08-13",
        "Open": 47.41,
        "Close": 48.48,
        "High": 48.5,
        "Low": 47.32,
        "Volume": 35053904.0
      },
      {
        "Date": "2021-08-12",
        "Open": 46.5,
        "Close": 47.24,
        "High": 47.4,
        "Low": 46.34,
        "Volume": 29710226.0
      },
      {
        "Date": "2021-08-11",
        "Open": 47.78,
        "Close": 46.31,
        "High": 48.08,
        "Low": 46.26,
        "Volume": 50878190.0
      },
      {
        "Date": "2021-08-10",
        "Open": 46.2,
        "Close": 48.19,
        "High": 48.57,
        "Low": 45.89,
        "Volume": 81189410.0
      },
      {
        "Date": "2021-08-09",
        "Open": 45.11,
        "Close": 45.98,
        "High": 46.03,
        "Low": 45.11,
        "Volume": 32374261.0
      },
      {
        "Date": "2021-08-06",
        "Open": 45.09,
        "Close": 45.07,
        "High": 45.31,
        "Low": 44.63,
        "Volume": 20413038.0
      },
      {
        "Date": "2021-08-05",
        "Open": 45.0,
        "Close": 45.06,
        "High": 45.14,
        "Low": 44.7,
        "Volume": 23505417.0
      },
      {
        "Date": "2021-08-04",
        "Open": 45.35,
        "Close": 45.19,
        "High": 45.8,
        "Low": 45.01,
        "Volume": 43391242.0
      },
      {
        "Date": "2021-08-03",
        "Open": 44.17,
        "Close": 45.68,
        "High": 45.86,
        "Low": 44.07,
        "Volume": 45643262.0
      },
      {
        "Date": "2021-08-02",
        "Open": 43.3,
        "Close": 43.96,
        "High": 44.14,
        "Low": 43.25,
        "Volume": 43066940.0
      },
      {
        "Date": "2021-07-30",
        "Open": 42.88,
        "Close": 42.81,
        "High": 43.185,
        "Low": 42.69,
        "Volume": 24763344.0
      },
      {
        "Date": "2021-07-29",
        "Open": 43.23,
        "Close": 42.79,
        "High": 43.3,
        "Low": 42.6212,
        "Volume": 28969377.0
      },
      {
        "Date": "2021-07-28",
        "Open": 42.35,
        "Close": 43.45,
        "High": 43.74,
        "Low": 42.25,
        "Volume": 53822449.0
      },
      {
        "Date": "2021-07-27",
        "Open": 41.82,
        "Close": 42.1,
        "High": 42.2,
        "Low": 41.58,
        "Volume": 32544072.0
      },
      {
        "Date": "2021-07-26",
        "Open": 41.62,
        "Close": 41.81,
        "High": 41.94,
        "Low": 41.39,
        "Volume": 23720028.0
      },
      {
        "Date": "2021-07-23",
        "Open": 41.46,
        "Close": 41.68,
        "High": 41.83,
        "Low": 41.42,
        "Volume": 21609212.0
      },
      {
        "Date": "2021-07-22",
        "Open": 41.12,
        "Close": 41.47,
        "High": 41.55,
        "Low": 40.9,
        "Volume": 18913310.0
      },
      {
        "Date": "2021-07-21",
        "Open": 41.24,
        "Close": 41.02,
        "High": 41.24,
        "Low": 40.515,
        "Volume": 27530234.0
      },
      {
        "Date": "2021-07-20",
        "Open": 40.25,
        "Close": 41.05,
        "High": 41.71,
        "Low": 40.2,
        "Volume": 48804134.0
      },
      {
        "Date": "2021-07-19",
        "Open": 40.07,
        "Close": 40.15,
        "High": 40.35,
        "Low": 39.68,
        "Volume": 29818359.0
      },
      {
        "Date": "2021-07-16",
        "Open": 40.14,
        "Close": 40.35,
        "High": 40.35,
        "Low": 39.93,
        "Volume": 24270381.0
      },
      {
        "Date": "2021-07-15",
        "Open": 39.95,
        "Close": 40.09,
        "High": 40.19,
        "Low": 39.86,
        "Volume": 20250796.0
      },
      {
        "Date": "2021-07-14",
        "Open": 39.72,
        "Close": 39.95,
        "High": 40.025,
        "Low": 39.66,
        "Volume": 15888556.0
      },
      {
        "Date": "2021-07-13",
        "Open": 39.77,
        "Close": 39.65,
        "High": 39.8,
        "Low": 39.53,
        "Volume": 12222049.0
      },
      {
        "Date": "2021-07-12",
        "Open": 39.66,
        "Close": 39.76,
        "High": 40.25,
        "Low": 39.6,
        "Volume": 24512950.0
      },
      {
        "Date": "2021-07-09",
        "Open": 39.53,
        "Close": 39.61,
        "High": 40.1,
        "Low": 39.46,
        "Volume": 21578734.0
      },
      {
        "Date": "2021-07-08",
        "Open": 39.0,
        "Close": 39.25,
        "High": 39.32,
        "Low": 38.93,
        "Volume": 23021184.0
      },
      {
        "Date": "2021-07-07",
        "Open": 39.22,
        "Close": 39.35,
        "High": 39.36,
        "Low": 38.965,
        "Volume": 17665154.0
      },
      {
        "Date": "2021-07-06",
        "Open": 39.48,
        "Close": 39.29,
        "High": 39.65,
        "Low": 39.04,
        "Volume": 18931874.0
      },
      {
        "Date": "2021-07-02",
        "Open": 39.46,
        "Close": 39.73,
        "High": 39.83,
        "Low": 39.38,
        "Volume": 16595888.0
      },
      {
        "Date": "2021-07-01",
        "Open": 39.17,
        "Close": 39.56,
        "High": 39.63,
        "Low": 39.11,
        "Volume": 20035910.0
      },
      {
        "Date": "2021-06-30",
        "Open": 39.14,
        "Close": 39.16,
        "High": 39.27,
        "Low": 38.82,
        "Volume": 21248067.0
      },
      {
        "Date": "2021-06-29",
        "Open": 39.13,
        "Close": 39.1,
        "High": 39.285,
        "Low": 38.98,
        "Volume": 14516570.0
      },
      {
        "Date": "2021-06-28",
        "Open": 39.01,
        "Close": 39.12,
        "High": 39.2099,
        "Low": 38.9,
        "Volume": 19225691.0
      },
      {
        "Date": "2021-06-25",
        "Open": 39.12,
        "Close": 38.98,
        "High": 39.405,
        "Low": 38.89,
        "Volume": 22774347.0
      },
      {
        "Date": "2021-06-24",
        "Open": 39.14,
        "Close": 39.19,
        "High": 39.345,
        "Low": 39.08,
        "Volume": 13436549.0
      },
      {
        "Date": "2021-06-23",
        "Open": 39.63,
        "Close": 39.05,
        "High": 39.66,
        "Low": 38.975,
        "Volume": 22025355.0
      },
      {
        "Date": "2021-06-22",
        "Open": 39.41,
        "Close": 39.61,
        "High": 39.69,
        "Low": 39.26,
        "Volume": 15975947.0
      },
      {
        "Date": "2021-06-21",
        "Open": 38.88,
        "Close": 39.42,
        "High": 39.48,
        "Low": 38.88,
        "Volume": 19488052.0
      },
      {
        "Date": "2021-06-18",
        "Open": 39.3,
        "Close": 38.81,
        "High": 39.44,
        "Low": 38.7,
        "Volume": 37775909.0
      },
      {
        "Date": "2021-06-17",
        "Open": 39.27,
        "Close": 39.48,
        "High": 39.59,
        "Low": 39.07,
        "Volume": 19580121.0
      },
      {
        "Date": "2021-06-16",
        "Open": 39.62,
        "Close": 39.3,
        "High": 39.84,
        "Low": 39.28,
        "Volume": 18770633.0
      },
      {
        "Date": "2021-06-15",
        "Open": 39.71,
        "Close": 39.59,
        "High": 39.84,
        "Low": 39.39,
        "Volume": 20206867.0
      },
      {
        "Date": "2021-06-14",
        "Open": 40.03,
        "Close": 39.63,
        "High": 40.07,
        "Low": 39.38,
        "Volume": 23408340.0
      },
      {
        "Date": "2021-06-11",
        "Open": 40.66,
        "Close": 40.15,
        "High": 40.67,
        "Low": 39.95,
        "Volume": 21386922.0
      },
      {
        "Date": "2021-06-10",
        "Open": 39.9,
        "Close": 40.68,
        "High": 40.72,
        "Low": 39.89,
        "Volume": 42613731.0
      },
      {
        "Date": "2021-06-09",
        "Open": 39.0,
        "Close": 39.81,
        "High": 39.84,
        "Low": 38.98,
        "Volume": 29823964.0
      },
      {
        "Date": "2021-06-08",
        "Open": 39.07,
        "Close": 38.85,
        "High": 39.11,
        "Low": 38.475,
        "Volume": 18880307.0
      },
      {
        "Date": "2021-06-07",
        "Open": 39.08,
        "Close": 38.99,
        "High": 39.6,
        "Low": 38.97,
        "Volume": 24110727.0
      },
      {
        "Date": "2021-06-04",
        "Open": 39.05,
        "Close": 39.15,
        "High": 39.5,
        "Low": 39.015,
        "Volume": 19375318.0
      },
      {
        "Date": "2021-06-03",
        "Open": 38.76,
        "Close": 38.97,
        "High": 39.04,
        "Low": 38.63,
        "Volume": 17376288.0
      },
      {
        "Date": "2021-06-02",
        "Open": 38.64,
        "Close": 38.79,
        "High": 38.93,
        "Low": 38.54,
        "Volume": 19629039.0
      },
      {
        "Date": "2021-06-01",
        "Open": 38.94,
        "Close": 38.5,
        "High": 39.0,
        "Low": 38.48,
        "Volume": 23642432.0
      },
      {
        "Date": "2021-05-28",
        "Open": 38.75,
        "Close": 38.73,
        "High": 39.02,
        "Low": 38.68,
        "Volume": 16160964.0
      },
      {
        "Date": "2021-05-27",
        "Open": 38.97,
        "Close": 38.65,
        "High": 39.18,
        "Low": 38.6,
        "Volume": 38471248.0
      },
      {
        "Date": "2021-05-26",
        "Open": 39.2901,
        "Close": 38.92,
        "High": 39.3,
        "Low": 38.78,
        "Volume": 28036454.0
      },
      {
        "Date": "2021-05-25",
        "Open": 39.82,
        "Close": 39.33,
        "High": 39.8564,
        "Low": 39.24,
        "Volume": 25916296.0
      },
      {
        "Date": "2021-05-24",
        "Open": 40.08,
        "Close": 39.81,
        "High": 40.14,
        "Low": 39.775,
        "Volume": 16922321.0
      },
      {
        "Date": "2021-05-21",
        "Open": 40.21,
        "Close": 39.95,
        "High": 40.6,
        "Low": 39.91,
        "Volume": 21144784.0
      },
      {
        "Date": "2021-05-20",
        "Open": 39.73,
        "Close": 40.12,
        "High": 40.25,
        "Low": 39.72,
        "Volume": 18621084.0
      },
      {
        "Date": "2021-05-19",
        "Open": 39.9,
        "Close": 39.83,
        "High": 39.9,
        "Low": 39.43,
        "Volume": 20209530.0
      },
      {
        "Date": "2021-05-18",
        "Open": 40.18,
        "Close": 40.05,
        "High": 40.345,
        "Low": 39.825,
        "Volume": 15805529.0
      },
      {
        "Date": "2021-05-17",
        "Open": 40.07,
        "Close": 40.11,
        "High": 40.4,
        "Low": 40.01,
        "Volume": 18095031.0
      },
      {
        "Date": "2021-05-14",
        "Open": 40.24,
        "Close": 40.02,
        "High": 40.32,
        "Low": 39.92,
        "Volume": 18041053.0
      },
      {
        "Date": "2021-05-13",
        "Open": 39.5,
        "Close": 40.1,
        "High": 40.28,
        "Low": 39.5,
        "Volume": 25423778.0
      },
      {
        "Date": "2021-05-12",
        "Open": 39.44,
        "Close": 39.69,
        "High": 39.92,
        "Low": 39.305,
        "Volume": 26208608.0
      },
      {
        "Date": "2021-05-11",
        "Open": 39.68,
        "Close": 39.35,
        "High": 40.07,
        "Low": 39.23,
        "Volume": 30568572.0
      },
      {
        "Date": "2021-05-10",
        "Open": 39.83,
        "Close": 39.86,
        "High": 40.28,
        "Low": 39.78,
        "Volume": 30831871.0
      },
      {
        "Date": "2021-05-07",
        "Open": 39.05,
        "Close": 39.58,
        "High": 39.865,
        "Low": 39.05,
        "Volume": 33807757.0
      },
      {
        "Date": "2021-05-06",
        "Open": 38.48,
        "Close": 39.19,
        "High": 39.23,
        "Low": 37.96,
        "Volume": 54944943.0
      },
      {
        "Date": "2021-05-05",
        "Open": 40.18,
        "Close": 39.97,
        "High": 41.09,
        "Low": 38.93,
        "Volume": 54348362.0
      },
      {
        "Date": "2021-05-04",
        "Open": 40.0,
        "Close": 39.95,
        "High": 40.17,
        "Low": 39.43,
        "Volume": 52802169.0
      },
      {
        "Date": "2021-05-03",
        "Open": 39.04,
        "Close": 39.83,
        "High": 39.84,
        "Low": 38.96,
        "Volume": 46638581.0
      },
      {
        "Date": "2021-04-30",
        "Open": 38.5,
        "Close": 38.65,
        "High": 38.895,
        "Low": 38.49,
        "Volume": 28413183.0
      },
      {
        "Date": "2021-04-29",
        "Open": 38.99,
        "Close": 38.6,
        "High": 39.0,
        "Low": 38.305,
        "Volume": 23569405.0
      },
      {
        "Date": "2021-04-28",
        "Open": 38.54,
        "Close": 38.81,
        "High": 38.94,
        "Low": 38.52,
        "Volume": 21963322.0
      },
      {
        "Date": "2021-04-27",
        "Open": 38.51,
        "Close": 38.45,
        "High": 38.61,
        "Low": 38.35,
        "Volume": 19061457.0
      },
      {
        "Date": "2021-04-26",
        "Open": 38.73,
        "Close": 38.68,
        "High": 38.74,
        "Low": 38.49,
        "Volume": 19773363.0
      },
      {
        "Date": "2021-04-23",
        "Open": 38.63,
        "Close": 38.66,
        "High": 38.83,
        "Low": 38.43,
        "Volume": 24389820.0
      }
    ]
  },
  {
    "Ticker": "PEP",
    "Name": "PepsiCo, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 156.38,
        "Close": 155.15,
        "High": 156.67,
        "Low": 154.82,
        "Volume": 2808919.0
      },
      {
        "Date": "2021-09-13",
        "Open": 155.94,
        "Close": 155.76,
        "High": 157.4,
        "Low": 155.39,
        "Volume": 3367464.0
      },
      {
        "Date": "2021-09-10",
        "Open": 155.98,
        "Close": 155.46,
        "High": 156.25,
        "Low": 155.01,
        "Volume": 3851531.0
      },
      {
        "Date": "2021-09-09",
        "Open": 156.88,
        "Close": 155.73,
        "High": 156.97,
        "Low": 155.4,
        "Volume": 3560737.0
      },
      {
        "Date": "2021-09-08",
        "Open": 154.66,
        "Close": 156.72,
        "High": 156.75,
        "Low": 154.3,
        "Volume": 3199076.0
      },
      {
        "Date": "2021-09-07",
        "Open": 156.48,
        "Close": 154.53,
        "High": 156.76,
        "Low": 153.68,
        "Volume": 4610142.0
      },
      {
        "Date": "2021-09-03",
        "Open": 156.2,
        "Close": 157.09,
        "High": 157.42,
        "Low": 155.9,
        "Volume": 2035082.0
      },
      {
        "Date": "2021-09-02",
        "Open": 156.79,
        "Close": 156.95,
        "High": 157.29,
        "Low": 155.87,
        "Volume": 2862535.0
      },
      {
        "Date": "2021-09-01",
        "Open": 156.84,
        "Close": 157.91,
        "High": 158.19,
        "Low": 156.51,
        "Volume": 4231369.0
      },
      {
        "Date": "2021-08-31",
        "Open": 156.09,
        "Close": 156.39,
        "High": 156.47,
        "Low": 155.34,
        "Volume": 5291405.0
      },
      {
        "Date": "2021-08-30",
        "Open": 155.18,
        "Close": 156.0,
        "High": 156.17,
        "Low": 155.01,
        "Volume": 2540619.0
      },
      {
        "Date": "2021-08-27",
        "Open": 154.84,
        "Close": 154.94,
        "High": 155.41,
        "Low": 154.21,
        "Volume": 4166498.0
      },
      {
        "Date": "2021-08-26",
        "Open": 155.51,
        "Close": 154.63,
        "High": 155.67,
        "Low": 154.09,
        "Volume": 3220727.0
      },
      {
        "Date": "2021-08-25",
        "Open": 155.36,
        "Close": 155.2,
        "High": 155.67,
        "Low": 154.16,
        "Volume": 3346864.0
      },
      {
        "Date": "2021-08-24",
        "Open": 157.75,
        "Close": 155.89,
        "High": 157.75,
        "Low": 155.68,
        "Volume": 3760779.0
      },
      {
        "Date": "2021-08-23",
        "Open": 157.83,
        "Close": 157.85,
        "High": 158.52,
        "Low": 157.3244,
        "Volume": 3102117.0
      },
      {
        "Date": "2021-08-20",
        "Open": 158.93,
        "Close": 158.35,
        "High": 159.63,
        "Low": 158.25,
        "Volume": 3484313.0
      },
      {
        "Date": "2021-08-19",
        "Open": 155.82,
        "Close": 158.91,
        "High": 159.42,
        "Low": 155.78,
        "Volume": 4745624.0
      },
      {
        "Date": "2021-08-18",
        "Open": 157.68,
        "Close": 156.28,
        "High": 158.2,
        "Low": 156.2,
        "Volume": 3419286.0
      },
      {
        "Date": "2021-08-17",
        "Open": 157.9091,
        "Close": 157.9,
        "High": 158.45,
        "Low": 157.24,
        "Volume": 3736382.0
      },
      {
        "Date": "2021-08-16",
        "Open": 156.93,
        "Close": 158.05,
        "High": 158.12,
        "Low": 156.7301,
        "Volume": 3224020.0
      },
      {
        "Date": "2021-08-13",
        "Open": 155.1,
        "Close": 156.52,
        "High": 156.67,
        "Low": 154.9,
        "Volume": 2108538.0
      },
      {
        "Date": "2021-08-12",
        "Open": 155.23,
        "Close": 155.07,
        "High": 155.3,
        "Low": 154.6,
        "Volume": 1958683.0
      },
      {
        "Date": "2021-08-11",
        "Open": 154.71,
        "Close": 155.04,
        "High": 156.02,
        "Low": 154.47,
        "Volume": 3058025.0
      },
      {
        "Date": "2021-08-10",
        "Open": 154.31,
        "Close": 154.43,
        "High": 155.31,
        "Low": 153.81,
        "Volume": 2670440.0
      },
      {
        "Date": "2021-08-09",
        "Open": 154.64,
        "Close": 154.35,
        "High": 154.79,
        "Low": 153.71,
        "Volume": 2636653.0
      },
      {
        "Date": "2021-08-06",
        "Open": 153.77,
        "Close": 154.33,
        "High": 154.76,
        "Low": 153.64,
        "Volume": 3430902.0
      },
      {
        "Date": "2021-08-05",
        "Open": 154.98,
        "Close": 154.31,
        "High": 155.19,
        "Low": 153.87,
        "Volume": 3733574.0
      },
      {
        "Date": "2021-08-04",
        "Open": 156.19,
        "Close": 154.05,
        "High": 156.66,
        "Low": 153.87,
        "Volume": 4846333.0
      },
      {
        "Date": "2021-08-03",
        "Open": 157.0,
        "Close": 156.67,
        "High": 157.15,
        "Low": 156.31,
        "Volume": 3359870.0
      },
      {
        "Date": "2021-08-02",
        "Open": 157.0,
        "Close": 156.32,
        "High": 157.11,
        "Low": 155.51,
        "Volume": 3426099.0
      },
      {
        "Date": "2021-07-30",
        "Open": 157.37,
        "Close": 156.95,
        "High": 157.6,
        "Low": 156.62,
        "Volume": 3757332.0
      },
      {
        "Date": "2021-07-29",
        "Open": 157.23,
        "Close": 156.81,
        "High": 157.43,
        "Low": 156.2,
        "Volume": 2918420.0
      },
      {
        "Date": "2021-07-28",
        "Open": 157.6,
        "Close": 156.49,
        "High": 157.96,
        "Low": 155.909,
        "Volume": 3556918.0
      },
      {
        "Date": "2021-07-27",
        "Open": 157.31,
        "Close": 157.94,
        "High": 158.66,
        "Low": 157.03,
        "Volume": 4043897.0
      },
      {
        "Date": "2021-07-26",
        "Open": 156.79,
        "Close": 157.07,
        "High": 157.47,
        "Low": 156.03,
        "Volume": 2999895.0
      },
      {
        "Date": "2021-07-23",
        "Open": 155.56,
        "Close": 157.18,
        "High": 157.79,
        "Low": 155.24,
        "Volume": 3588671.0
      },
      {
        "Date": "2021-07-22",
        "Open": 155.19,
        "Close": 155.19,
        "High": 155.76,
        "Low": 153.972,
        "Volume": 3333589.0
      },
      {
        "Date": "2021-07-21",
        "Open": 155.3,
        "Close": 155.24,
        "High": 156.12,
        "Low": 154.575,
        "Volume": 4906123.0
      },
      {
        "Date": "2021-07-20",
        "Open": 156.2,
        "Close": 155.82,
        "High": 157.33,
        "Low": 155.56,
        "Volume": 5213868.0
      },
      {
        "Date": "2021-07-19",
        "Open": 155.99,
        "Close": 155.8,
        "High": 157.54,
        "Low": 154.76,
        "Volume": 5750370.0
      },
      {
        "Date": "2021-07-16",
        "Open": 155.68,
        "Close": 155.82,
        "High": 156.835,
        "Low": 155.11,
        "Volume": 5852919.0
      },
      {
        "Date": "2021-07-15",
        "Open": 154.07,
        "Close": 155.25,
        "High": 155.36,
        "Low": 153.26,
        "Volume": 4920713.0
      },
      {
        "Date": "2021-07-14",
        "Open": 152.89,
        "Close": 154.54,
        "High": 155.14,
        "Low": 152.8,
        "Volume": 6390323.0
      },
      {
        "Date": "2021-07-13",
        "Open": 151.15,
        "Close": 152.96,
        "High": 153.9116,
        "Low": 150.75,
        "Volume": 8750828.0
      },
      {
        "Date": "2021-07-12",
        "Open": 149.49,
        "Close": 149.51,
        "High": 149.795,
        "Low": 148.78,
        "Volume": 4873671.0
      },
      {
        "Date": "2021-07-09",
        "Open": 149.41,
        "Close": 149.48,
        "High": 150.31,
        "Low": 149.17,
        "Volume": 4088587.0
      },
      {
        "Date": "2021-07-08",
        "Open": 149.42,
        "Close": 149.86,
        "High": 150.67,
        "Low": 149.19,
        "Volume": 4215959.0
      },
      {
        "Date": "2021-07-07",
        "Open": 149.29,
        "Close": 149.79,
        "High": 150.695,
        "Low": 149.0,
        "Volume": 4224975.0
      },
      {
        "Date": "2021-07-06",
        "Open": 149.07,
        "Close": 149.13,
        "High": 149.415,
        "Low": 147.77,
        "Volume": 4313848.0
      },
      {
        "Date": "2021-07-02",
        "Open": 148.9,
        "Close": 148.91,
        "High": 149.78,
        "Low": 148.56,
        "Volume": 3835526.0
      },
      {
        "Date": "2021-07-01",
        "Open": 148.08,
        "Close": 148.2,
        "High": 149.08,
        "Low": 147.935,
        "Volume": 3997616.0
      },
      {
        "Date": "2021-06-30",
        "Open": 147.43,
        "Close": 148.17,
        "High": 148.31,
        "Low": 147.2,
        "Volume": 4943688.0
      },
      {
        "Date": "2021-06-29",
        "Open": 147.445,
        "Close": 146.94,
        "High": 147.7,
        "Low": 146.4,
        "Volume": 3197991.0
      },
      {
        "Date": "2021-06-28",
        "Open": 146.76,
        "Close": 147.04,
        "High": 147.5901,
        "Low": 146.62,
        "Volume": 4282905.0
      },
      {
        "Date": "2021-06-25",
        "Open": 145.76,
        "Close": 146.41,
        "High": 146.79,
        "Low": 145.239,
        "Volume": 6387907.0
      },
      {
        "Date": "2021-06-24",
        "Open": 144.86,
        "Close": 145.67,
        "High": 145.94,
        "Low": 144.61,
        "Volume": 3818927.0
      },
      {
        "Date": "2021-06-23",
        "Open": 146.06,
        "Close": 144.85,
        "High": 146.125,
        "Low": 144.83,
        "Volume": 3901698.0
      },
      {
        "Date": "2021-06-22",
        "Open": 146.73,
        "Close": 146.78,
        "High": 147.5032,
        "Low": 146.285,
        "Volume": 3517987.0
      },
      {
        "Date": "2021-06-21",
        "Open": 145.7527,
        "Close": 146.56,
        "High": 146.74,
        "Low": 145.45,
        "Volume": 4904511.0
      },
      {
        "Date": "2021-06-18",
        "Open": 147.98,
        "Close": 145.42,
        "High": 147.98,
        "Low": 145.23,
        "Volume": 10661672.0
      },
      {
        "Date": "2021-06-17",
        "Open": 147.25,
        "Close": 148.52,
        "High": 149.0,
        "Low": 146.91,
        "Volume": 5316467.0
      },
      {
        "Date": "2021-06-16",
        "Open": 148.86,
        "Close": 147.1,
        "High": 149.27,
        "Low": 146.75,
        "Volume": 5270282.0
      },
      {
        "Date": "2021-06-15",
        "Open": 148.9,
        "Close": 148.58,
        "High": 149.17,
        "Low": 148.075,
        "Volume": 4256583.0
      },
      {
        "Date": "2021-06-14",
        "Open": 147.47,
        "Close": 148.57,
        "High": 148.63,
        "Low": 146.79,
        "Volume": 3831939.0
      },
      {
        "Date": "2021-06-11",
        "Open": 148.05,
        "Close": 147.69,
        "High": 148.12,
        "Low": 146.79,
        "Volume": 4364644.0
      },
      {
        "Date": "2021-06-10",
        "Open": 146.31,
        "Close": 147.6,
        "High": 148.015,
        "Low": 146.13,
        "Volume": 4698243.0
      },
      {
        "Date": "2021-06-09",
        "Open": 147.25,
        "Close": 146.1,
        "High": 147.59,
        "Low": 146.02,
        "Volume": 4007976.0
      },
      {
        "Date": "2021-06-08",
        "Open": 147.7,
        "Close": 146.37,
        "High": 147.87,
        "Low": 145.915,
        "Volume": 5997199.0
      },
      {
        "Date": "2021-06-07",
        "Open": 147.76,
        "Close": 147.75,
        "High": 148.2499,
        "Low": 146.71,
        "Volume": 4724137.0
      },
      {
        "Date": "2021-06-04",
        "Open": 148.0,
        "Close": 147.84,
        "High": 148.59,
        "Low": 147.47,
        "Volume": 4427418.0
      },
      {
        "Date": "2021-06-03",
        "Open": 146.71,
        "Close": 147.67,
        "High": 147.76,
        "Low": 146.16,
        "Volume": 4651603.0
      },
      {
        "Date": "2021-06-02",
        "Open": 148.2,
        "Close": 148.22,
        "High": 148.53,
        "Low": 147.23,
        "Volume": 4546892.0
      },
      {
        "Date": "2021-06-01",
        "Open": 148.78,
        "Close": 147.63,
        "High": 148.85,
        "Low": 147.09,
        "Volume": 5530380.0
      },
      {
        "Date": "2021-05-28",
        "Open": 147.41,
        "Close": 147.94,
        "High": 148.5,
        "Low": 147.235,
        "Volume": 4913671.0
      },
      {
        "Date": "2021-05-27",
        "Open": 148.56,
        "Close": 146.51,
        "High": 148.77,
        "Low": 146.44,
        "Volume": 9203638.0
      },
      {
        "Date": "2021-05-26",
        "Open": 147.91,
        "Close": 148.3,
        "High": 148.67,
        "Low": 147.68,
        "Volume": 4462626.0
      },
      {
        "Date": "2021-05-25",
        "Open": 147.85,
        "Close": 148.3,
        "High": 148.37,
        "Low": 147.01,
        "Volume": 4649319.0
      },
      {
        "Date": "2021-05-24",
        "Open": 147.64,
        "Close": 147.85,
        "High": 148.35,
        "Low": 147.01,
        "Volume": 3627758.0
      },
      {
        "Date": "2021-05-21",
        "Open": 147.8734,
        "Close": 147.1,
        "High": 148.31,
        "Low": 146.52,
        "Volume": 5194240.0
      },
      {
        "Date": "2021-05-20",
        "Open": 145.25,
        "Close": 147.23,
        "High": 147.7299,
        "Low": 145.11,
        "Volume": 3964589.0
      },
      {
        "Date": "2021-05-19",
        "Open": 144.64,
        "Close": 145.43,
        "High": 145.63,
        "Low": 144.08,
        "Volume": 4432736.0
      },
      {
        "Date": "2021-05-18",
        "Open": 146.64,
        "Close": 145.51,
        "High": 146.95,
        "Low": 145.32,
        "Volume": 4527258.0
      },
      {
        "Date": "2021-05-17",
        "Open": 147.0,
        "Close": 146.17,
        "High": 147.4,
        "Low": 145.71,
        "Volume": 3747348.0
      },
      {
        "Date": "2021-05-14",
        "Open": 147.2,
        "Close": 146.59,
        "High": 147.9,
        "Low": 146.415,
        "Volume": 4224694.0
      },
      {
        "Date": "2021-05-13",
        "Open": 144.24,
        "Close": 146.37,
        "High": 147.12,
        "Low": 143.58,
        "Volume": 4849478.0
      },
      {
        "Date": "2021-05-12",
        "Open": 144.8774,
        "Close": 144.23,
        "High": 145.74,
        "Low": 143.85,
        "Volume": 5652038.0
      },
      {
        "Date": "2021-05-11",
        "Open": 147.17,
        "Close": 145.65,
        "High": 147.6399,
        "Low": 145.02,
        "Volume": 5266131.0
      },
      {
        "Date": "2021-05-10",
        "Open": 146.49,
        "Close": 146.72,
        "High": 147.99,
        "Low": 146.11,
        "Volume": 5270594.0
      },
      {
        "Date": "2021-05-07",
        "Open": 145.23,
        "Close": 145.56,
        "High": 146.0,
        "Low": 144.57,
        "Volume": 4181026.0
      },
      {
        "Date": "2021-05-06",
        "Open": 144.47,
        "Close": 145.555,
        "High": 145.96,
        "Low": 144.01,
        "Volume": 4472242.0
      },
      {
        "Date": "2021-05-05",
        "Open": 143.7153,
        "Close": 143.89,
        "High": 144.57,
        "Low": 143.5,
        "Volume": 5305240.0
      },
      {
        "Date": "2021-05-04",
        "Open": 145.98,
        "Close": 143.96,
        "High": 146.77,
        "Low": 143.49,
        "Volume": 6603849.0
      },
      {
        "Date": "2021-05-03",
        "Open": 145.028,
        "Close": 145.79,
        "High": 146.78,
        "Low": 144.1,
        "Volume": 6109788.0
      },
      {
        "Date": "2021-04-30",
        "Open": 143.32,
        "Close": 144.16,
        "High": 144.24,
        "Low": 142.5,
        "Volume": 5051395.0
      },
      {
        "Date": "2021-04-29",
        "Open": 142.1,
        "Close": 143.94,
        "High": 144.43,
        "Low": 141.97,
        "Volume": 4699889.0
      },
      {
        "Date": "2021-04-28",
        "Open": 143.49,
        "Close": 141.83,
        "High": 143.69,
        "Low": 141.725,
        "Volume": 4962725.0
      },
      {
        "Date": "2021-04-27",
        "Open": 142.62,
        "Close": 142.89,
        "High": 143.18,
        "Low": 142.125,
        "Volume": 4693738.0
      },
      {
        "Date": "2021-04-26",
        "Open": 145.55,
        "Close": 143.36,
        "High": 145.77,
        "Low": 142.98,
        "Volume": 5817715.0
      },
      {
        "Date": "2021-04-23",
        "Open": 145.51,
        "Close": 145.83,
        "High": 146.34,
        "Low": 145.06,
        "Volume": 4354823.0
      }
    ]
  },
  {
    "Ticker": "WFC",
    "Name": "Wells Fargo & Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 46.02,
        "Close": 46.05,
        "High": 46.94,
        "Low": 45.755,
        "Volume": 36053222.0
      },
      {
        "Date": "2021-09-13",
        "Open": 44.555,
        "Close": 45.76,
        "High": 45.81,
        "Low": 44.555,
        "Volume": 28027245.0
      },
      {
        "Date": "2021-09-10",
        "Open": 45.0,
        "Close": 44.33,
        "High": 45.25,
        "Low": 44.185,
        "Volume": 23367394.0
      },
      {
        "Date": "2021-09-09",
        "Open": 43.85,
        "Close": 44.36,
        "High": 44.715,
        "Low": 43.76,
        "Volume": 19776855.0
      },
      {
        "Date": "2021-09-08",
        "Open": 44.12,
        "Close": 43.82,
        "High": 44.54,
        "Low": 43.63,
        "Volume": 21252445.0
      },
      {
        "Date": "2021-09-07",
        "Open": 44.32,
        "Close": 44.31,
        "High": 44.96,
        "Low": 44.25,
        "Volume": 19740337.0
      },
      {
        "Date": "2021-09-03",
        "Open": 44.49,
        "Close": 44.17,
        "High": 44.5,
        "Low": 43.82,
        "Volume": 21715844.0
      },
      {
        "Date": "2021-09-02",
        "Open": 43.68,
        "Close": 44.57,
        "High": 44.875,
        "Low": 43.54,
        "Volume": 37650009.0
      },
      {
        "Date": "2021-09-01",
        "Open": 45.7,
        "Close": 43.45,
        "High": 45.97,
        "Low": 43.27,
        "Volume": 84960543.0
      },
      {
        "Date": "2021-08-31",
        "Open": 48.41,
        "Close": 45.7,
        "High": 48.99,
        "Low": 45.21,
        "Volume": 73514276.0
      },
      {
        "Date": "2021-08-30",
        "Open": 49.76,
        "Close": 48.41,
        "High": 49.81,
        "Low": 48.35,
        "Volume": 16054070.0
      },
      {
        "Date": "2021-08-27",
        "Open": 49.22,
        "Close": 49.81,
        "High": 49.85,
        "Low": 49.12,
        "Volume": 16873293.0
      },
      {
        "Date": "2021-08-26",
        "Open": 49.53,
        "Close": 49.05,
        "High": 49.87,
        "Low": 48.89,
        "Volume": 21627625.0
      },
      {
        "Date": "2021-08-25",
        "Open": 48.62,
        "Close": 49.29,
        "High": 49.62,
        "Low": 48.47,
        "Volume": 21357377.0
      },
      {
        "Date": "2021-08-24",
        "Open": 47.75,
        "Close": 48.36,
        "High": 48.37,
        "Low": 47.7058,
        "Volume": 15109050.0
      },
      {
        "Date": "2021-08-23",
        "Open": 47.75,
        "Close": 47.61,
        "High": 47.99,
        "Low": 47.445,
        "Volume": 15551923.0
      },
      {
        "Date": "2021-08-20",
        "Open": 47.13,
        "Close": 47.42,
        "High": 47.445,
        "Low": 46.84,
        "Volume": 15357369.0
      },
      {
        "Date": "2021-08-19",
        "Open": 47.35,
        "Close": 47.25,
        "High": 47.953,
        "Low": 46.83,
        "Volume": 20259394.0
      },
      {
        "Date": "2021-08-18",
        "Open": 48.36,
        "Close": 47.97,
        "High": 48.975,
        "Low": 47.9,
        "Volume": 16319283.0
      },
      {
        "Date": "2021-08-17",
        "Open": 48.88,
        "Close": 48.71,
        "High": 49.3672,
        "Low": 48.025,
        "Volume": 16887015.0
      },
      {
        "Date": "2021-08-16",
        "Open": 49.93,
        "Close": 49.41,
        "High": 49.98,
        "Low": 48.94,
        "Volume": 22618934.0
      },
      {
        "Date": "2021-08-13",
        "Open": 51.21,
        "Close": 50.37,
        "High": 51.41,
        "Low": 50.175,
        "Volume": 15829612.0
      },
      {
        "Date": "2021-08-12",
        "Open": 50.76,
        "Close": 51.15,
        "High": 51.25,
        "Low": 50.56,
        "Volume": 21737916.0
      },
      {
        "Date": "2021-08-11",
        "Open": 49.63,
        "Close": 50.66,
        "High": 50.73,
        "Low": 49.17,
        "Volume": 29203916.0
      },
      {
        "Date": "2021-08-10",
        "Open": 48.73,
        "Close": 49.63,
        "High": 49.69,
        "Low": 48.685,
        "Volume": 28708128.0
      },
      {
        "Date": "2021-08-09",
        "Open": 48.66,
        "Close": 48.65,
        "High": 49.34,
        "Low": 48.29,
        "Volume": 29795184.0
      },
      {
        "Date": "2021-08-06",
        "Open": 47.5,
        "Close": 48.77,
        "High": 48.99,
        "Low": 47.45,
        "Volume": 33583895.0
      },
      {
        "Date": "2021-08-05",
        "Open": 46.05,
        "Close": 46.99,
        "High": 47.0,
        "Low": 46.01,
        "Volume": 28092591.0
      },
      {
        "Date": "2021-08-04",
        "Open": 46.27,
        "Close": 46.15,
        "High": 46.97,
        "Low": 46.04,
        "Volume": 22177986.0
      },
      {
        "Date": "2021-08-03",
        "Open": 45.98,
        "Close": 46.83,
        "High": 46.935,
        "Low": 45.11,
        "Volume": 24050332.0
      },
      {
        "Date": "2021-08-02",
        "Open": 46.04,
        "Close": 45.79,
        "High": 46.81,
        "Low": 45.57,
        "Volume": 23960718.0
      },
      {
        "Date": "2021-07-30",
        "Open": 46.26,
        "Close": 45.94,
        "High": 46.8529,
        "Low": 45.725,
        "Volume": 25794022.0
      },
      {
        "Date": "2021-07-29",
        "Open": 45.89,
        "Close": 46.5,
        "High": 46.71,
        "Low": 45.68,
        "Volume": 24388153.0
      },
      {
        "Date": "2021-07-28",
        "Open": 45.38,
        "Close": 45.51,
        "High": 46.035,
        "Low": 44.98,
        "Volume": 23252786.0
      },
      {
        "Date": "2021-07-27",
        "Open": 44.59,
        "Close": 45.14,
        "High": 45.3799,
        "Low": 44.27,
        "Volume": 22124508.0
      },
      {
        "Date": "2021-07-26",
        "Open": 44.47,
        "Close": 45.01,
        "High": 45.2381,
        "Low": 44.47,
        "Volume": 22976698.0
      },
      {
        "Date": "2021-07-23",
        "Open": 45.1,
        "Close": 44.59,
        "High": 45.51,
        "Low": 44.42,
        "Volume": 23946475.0
      },
      {
        "Date": "2021-07-22",
        "Open": 45.84,
        "Close": 45.03,
        "High": 45.945,
        "Low": 44.8,
        "Volume": 23309504.0
      },
      {
        "Date": "2021-07-21",
        "Open": 45.29,
        "Close": 45.8,
        "High": 46.145,
        "Low": 45.21,
        "Volume": 29654627.0
      },
      {
        "Date": "2021-07-20",
        "Open": 43.0,
        "Close": 44.84,
        "High": 45.15,
        "Low": 42.87,
        "Volume": 34556156.0
      },
      {
        "Date": "2021-07-19",
        "Open": 42.71,
        "Close": 43.05,
        "High": 43.3,
        "Low": 42.29,
        "Volume": 43362218.0
      },
      {
        "Date": "2021-07-16",
        "Open": 45.41,
        "Close": 44.28,
        "High": 45.53,
        "Low": 44.105,
        "Volume": 27838162.0
      },
      {
        "Date": "2021-07-15",
        "Open": 44.59,
        "Close": 45.0,
        "High": 45.39,
        "Low": 44.37,
        "Volume": 33388140.0
      },
      {
        "Date": "2021-07-14",
        "Open": 43.6,
        "Close": 44.95,
        "High": 45.13,
        "Low": 42.51,
        "Volume": 49618019.0
      },
      {
        "Date": "2021-07-13",
        "Open": 43.79,
        "Close": 43.23,
        "High": 44.13,
        "Low": 43.01,
        "Volume": 25387815.0
      },
      {
        "Date": "2021-07-12",
        "Open": 43.28,
        "Close": 44.16,
        "High": 44.25,
        "Low": 42.955,
        "Volume": 17618924.0
      },
      {
        "Date": "2021-07-09",
        "Open": 43.1799,
        "Close": 43.91,
        "High": 44.11,
        "Low": 42.85,
        "Volume": 25055931.0
      },
      {
        "Date": "2021-07-08",
        "Open": 42.58,
        "Close": 42.32,
        "High": 42.95,
        "Low": 41.97,
        "Volume": 29148739.0
      },
      {
        "Date": "2021-07-07",
        "Open": 43.28,
        "Close": 43.4,
        "High": 43.965,
        "Low": 43.12,
        "Volume": 21883952.0
      },
      {
        "Date": "2021-07-06",
        "Open": 44.73,
        "Close": 43.49,
        "High": 44.82,
        "Low": 43.3,
        "Volume": 25486864.0
      },
      {
        "Date": "2021-07-02",
        "Open": 45.3,
        "Close": 45.07,
        "High": 45.41,
        "Low": 44.84,
        "Volume": 13221611.0
      },
      {
        "Date": "2021-07-01",
        "Open": 45.48,
        "Close": 45.41,
        "High": 45.64,
        "Low": 44.97,
        "Volume": 18658011.0
      },
      {
        "Date": "2021-06-30",
        "Open": 44.62,
        "Close": 45.29,
        "High": 45.385,
        "Low": 44.45,
        "Volume": 18168081.0
      },
      {
        "Date": "2021-06-29",
        "Open": 46.04,
        "Close": 44.79,
        "High": 46.38,
        "Low": 44.6,
        "Volume": 39534033.0
      },
      {
        "Date": "2021-06-28",
        "Open": 46.0,
        "Close": 45.79,
        "High": 46.07,
        "Low": 45.09,
        "Volume": 27127537.0
      },
      {
        "Date": "2021-06-25",
        "Open": 45.57,
        "Close": 46.38,
        "High": 46.65,
        "Low": 45.22,
        "Volume": 49074747.0
      },
      {
        "Date": "2021-06-24",
        "Open": 44.26,
        "Close": 45.18,
        "High": 45.42,
        "Low": 44.21,
        "Volume": 27951013.0
      },
      {
        "Date": "2021-06-23",
        "Open": 43.5,
        "Close": 43.96,
        "High": 44.31,
        "Low": 43.5,
        "Volume": 18778502.0
      },
      {
        "Date": "2021-06-22",
        "Open": 43.41,
        "Close": 43.54,
        "High": 43.871,
        "Low": 42.855,
        "Volume": 26455220.0
      },
      {
        "Date": "2021-06-21",
        "Open": 42.295,
        "Close": 43.28,
        "High": 43.31,
        "Low": 42.23,
        "Volume": 26444695.0
      },
      {
        "Date": "2021-06-18",
        "Open": 41.68,
        "Close": 41.75,
        "High": 42.31,
        "Low": 41.47,
        "Volume": 61292236.0
      },
      {
        "Date": "2021-06-17",
        "Open": 45.79,
        "Close": 42.79,
        "High": 45.96,
        "Low": 42.655,
        "Volume": 48910365.0
      },
      {
        "Date": "2021-06-16",
        "Open": 44.95,
        "Close": 45.57,
        "High": 45.96,
        "Low": 44.32,
        "Volume": 37849903.0
      },
      {
        "Date": "2021-06-15",
        "Open": 45.2,
        "Close": 45.46,
        "High": 45.72,
        "Low": 44.995,
        "Volume": 23865420.0
      },
      {
        "Date": "2021-06-14",
        "Open": 45.61,
        "Close": 45.15,
        "High": 45.88,
        "Low": 44.8399,
        "Volume": 25452273.0
      },
      {
        "Date": "2021-06-11",
        "Open": 45.18,
        "Close": 45.68,
        "High": 45.69,
        "Low": 45.18,
        "Volume": 19389342.0
      },
      {
        "Date": "2021-06-10",
        "Open": 46.47,
        "Close": 45.09,
        "High": 46.65,
        "Low": 45.013,
        "Volume": 21640010.0
      },
      {
        "Date": "2021-06-09",
        "Open": 46.24,
        "Close": 45.92,
        "High": 46.34,
        "Low": 45.631,
        "Volume": 22617509.0
      },
      {
        "Date": "2021-06-08",
        "Open": 46.74,
        "Close": 46.61,
        "High": 47.01,
        "Low": 46.3032,
        "Volume": 21271669.0
      },
      {
        "Date": "2021-06-07",
        "Open": 47.1,
        "Close": 47.11,
        "High": 47.18,
        "Low": 46.775,
        "Volume": 16644280.0
      },
      {
        "Date": "2021-06-04",
        "Open": 47.06,
        "Close": 46.96,
        "High": 47.1,
        "Low": 46.51,
        "Volume": 18190344.0
      },
      {
        "Date": "2021-06-03",
        "Open": 46.69,
        "Close": 46.46,
        "High": 47.0,
        "Low": 46.35,
        "Volume": 20206431.0
      },
      {
        "Date": "2021-06-02",
        "Open": 47.38,
        "Close": 46.81,
        "High": 47.46,
        "Low": 46.58,
        "Volume": 18492643.0
      },
      {
        "Date": "2021-06-01",
        "Open": 47.16,
        "Close": 47.26,
        "High": 47.41,
        "Low": 46.79,
        "Volume": 17878633.0
      },
      {
        "Date": "2021-05-28",
        "Open": 46.85,
        "Close": 46.72,
        "High": 46.88,
        "Low": 46.28,
        "Volume": 15762254.0
      },
      {
        "Date": "2021-05-27",
        "Open": 46.99,
        "Close": 46.76,
        "High": 47.38,
        "Low": 46.31,
        "Volume": 42572888.0
      },
      {
        "Date": "2021-05-26",
        "Open": 46.11,
        "Close": 46.4,
        "High": 46.595,
        "Low": 45.6,
        "Volume": 26170626.0
      },
      {
        "Date": "2021-05-25",
        "Open": 46.39,
        "Close": 46.09,
        "High": 47.02,
        "Low": 46.035,
        "Volume": 29415310.0
      },
      {
        "Date": "2021-05-24",
        "Open": 46.0,
        "Close": 46.24,
        "High": 46.51,
        "Low": 45.755,
        "Volume": 25707428.0
      },
      {
        "Date": "2021-05-21",
        "Open": 45.97,
        "Close": 45.88,
        "High": 46.3,
        "Low": 45.776,
        "Volume": 27312655.0
      },
      {
        "Date": "2021-05-20",
        "Open": 46.07,
        "Close": 45.73,
        "High": 46.1808,
        "Low": 45.27,
        "Volume": 26106955.0
      },
      {
        "Date": "2021-05-19",
        "Open": 45.94,
        "Close": 46.17,
        "High": 46.32,
        "Low": 45.365,
        "Volume": 28911119.0
      },
      {
        "Date": "2021-05-18",
        "Open": 47.9,
        "Close": 46.86,
        "High": 48.13,
        "Low": 46.83,
        "Volume": 24125959.0
      },
      {
        "Date": "2021-05-17",
        "Open": 46.92,
        "Close": 47.9,
        "High": 47.98,
        "Low": 46.8,
        "Volume": 25212829.0
      },
      {
        "Date": "2021-05-14",
        "Open": 46.6,
        "Close": 46.96,
        "High": 47.11,
        "Low": 46.47,
        "Volume": 17078543.0
      },
      {
        "Date": "2021-05-13",
        "Open": 45.49,
        "Close": 46.4,
        "High": 46.79,
        "Low": 45.31,
        "Volume": 23556160.0
      },
      {
        "Date": "2021-05-12",
        "Open": 46.83,
        "Close": 45.64,
        "High": 47.16,
        "Low": 45.475,
        "Volume": 33392860.0
      },
      {
        "Date": "2021-05-11",
        "Open": 46.02,
        "Close": 45.72,
        "High": 46.8829,
        "Low": 45.51,
        "Volume": 31478527.0
      },
      {
        "Date": "2021-05-10",
        "Open": 46.84,
        "Close": 46.6,
        "High": 47.35,
        "Low": 46.59,
        "Volume": 28193072.0
      },
      {
        "Date": "2021-05-07",
        "Open": 45.93,
        "Close": 46.54,
        "High": 46.62,
        "Low": 45.55,
        "Volume": 25140360.0
      },
      {
        "Date": "2021-05-06",
        "Open": 46.11,
        "Close": 46.63,
        "High": 46.69,
        "Low": 45.7,
        "Volume": 34271521.0
      },
      {
        "Date": "2021-05-05",
        "Open": 45.93,
        "Close": 45.94,
        "High": 46.19,
        "Low": 45.83,
        "Volume": 13142956.0
      },
      {
        "Date": "2021-05-04",
        "Open": 45.26,
        "Close": 45.74,
        "High": 45.835,
        "Low": 44.67,
        "Volume": 26137592.0
      },
      {
        "Date": "2021-05-03",
        "Open": 45.45,
        "Close": 45.48,
        "High": 45.65,
        "Low": 45.07,
        "Volume": 16522710.0
      },
      {
        "Date": "2021-04-30",
        "Open": 45.8,
        "Close": 45.05,
        "High": 46.015,
        "Low": 44.86,
        "Volume": 34176545.0
      },
      {
        "Date": "2021-04-29",
        "Open": 45.62,
        "Close": 46.24,
        "High": 46.39,
        "Low": 45.52,
        "Volume": 26880723.0
      },
      {
        "Date": "2021-04-28",
        "Open": 45.15,
        "Close": 45.08,
        "High": 45.665,
        "Low": 44.93,
        "Volume": 20795102.0
      },
      {
        "Date": "2021-04-27",
        "Open": 44.39,
        "Close": 45.09,
        "High": 45.22,
        "Low": 44.2,
        "Volume": 29130247.0
      },
      {
        "Date": "2021-04-26",
        "Open": 44.13,
        "Close": 44.14,
        "High": 44.68,
        "Low": 43.99,
        "Volume": 24606572.0
      },
      {
        "Date": "2021-04-23",
        "Open": 42.71,
        "Close": 43.86,
        "High": 44.18,
        "Low": 42.63,
        "Volume": 28031474.0
      }
    ]
  },
  {
    "Ticker": "CSCO",
    "Name": "Cisco Systems, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 58.24,
        "Close": 57.87,
        "High": 58.47,
        "Low": 57.66,
        "Volume": 12810336.0
      },
      {
        "Date": "2021-09-13",
        "Open": 58.16,
        "Close": 58.1,
        "High": 58.53,
        "Low": 57.725,
        "Volume": 13553242.0
      },
      {
        "Date": "2021-09-10",
        "Open": 58.75,
        "Close": 57.89,
        "High": 58.95,
        "Low": 57.82,
        "Volume": 13622076.0
      },
      {
        "Date": "2021-09-09",
        "Open": 58.45,
        "Close": 58.6,
        "High": 58.94,
        "Low": 58.25,
        "Volume": 14958801.0
      },
      {
        "Date": "2021-09-08",
        "Open": 58.55,
        "Close": 58.68,
        "High": 58.93,
        "Low": 58.49,
        "Volume": 13124542.0
      },
      {
        "Date": "2021-09-07",
        "Open": 59.235,
        "Close": 58.88,
        "High": 59.365,
        "Low": 58.75,
        "Volume": 15503809.0
      },
      {
        "Date": "2021-09-03",
        "Open": 59.33,
        "Close": 59.42,
        "High": 59.6592,
        "Low": 59.28,
        "Volume": 9735954.0
      },
      {
        "Date": "2021-09-02",
        "Open": 59.35,
        "Close": 59.53,
        "High": 59.72,
        "Low": 59.06,
        "Volume": 12857568.0
      },
      {
        "Date": "2021-09-01",
        "Open": 59.02,
        "Close": 59.04,
        "High": 59.14,
        "Low": 58.66,
        "Volume": 11629950.0
      },
      {
        "Date": "2021-08-31",
        "Open": 59.11,
        "Close": 59.02,
        "High": 59.175,
        "Low": 58.58,
        "Volume": 19873915.0
      },
      {
        "Date": "2021-08-30",
        "Open": 58.98,
        "Close": 59.13,
        "High": 59.22,
        "Low": 58.8,
        "Volume": 11798606.0
      },
      {
        "Date": "2021-08-27",
        "Open": 59.265,
        "Close": 59.02,
        "High": 59.35,
        "Low": 58.86,
        "Volume": 14795234.0
      },
      {
        "Date": "2021-08-26",
        "Open": 59.42,
        "Close": 59.2,
        "High": 59.63,
        "Low": 58.985,
        "Volume": 13729432.0
      },
      {
        "Date": "2021-08-25",
        "Open": 59.54,
        "Close": 59.35,
        "High": 60.27,
        "Low": 59.17,
        "Volume": 18069603.0
      },
      {
        "Date": "2021-08-24",
        "Open": 58.49,
        "Close": 59.32,
        "High": 59.43,
        "Low": 58.43,
        "Volume": 17658268.0
      },
      {
        "Date": "2021-08-23",
        "Open": 57.85,
        "Close": 58.54,
        "High": 58.7,
        "Low": 57.7435,
        "Volume": 16225367.0
      },
      {
        "Date": "2021-08-20",
        "Open": 57.2537,
        "Close": 58.22,
        "High": 58.335,
        "Low": 56.85,
        "Volume": 21876451.0
      },
      {
        "Date": "2021-08-19",
        "Open": 54.76,
        "Close": 57.27,
        "High": 57.49,
        "Low": 54.59,
        "Volume": 39881554.0
      },
      {
        "Date": "2021-08-18",
        "Open": 55.79,
        "Close": 55.15,
        "High": 56.135,
        "Low": 55.025,
        "Volume": 17111660.0
      },
      {
        "Date": "2021-08-17",
        "Open": 55.87,
        "Close": 56.01,
        "High": 56.02,
        "Low": 55.625,
        "Volume": 11987541.0
      },
      {
        "Date": "2021-08-16",
        "Open": 56.3,
        "Close": 56.28,
        "High": 56.43,
        "Low": 55.93,
        "Volume": 14408717.0
      },
      {
        "Date": "2021-08-13",
        "Open": 56.39,
        "Close": 56.47,
        "High": 56.62,
        "Low": 56.26,
        "Volume": 10794369.0
      },
      {
        "Date": "2021-08-12",
        "Open": 55.85,
        "Close": 56.39,
        "High": 56.45,
        "Low": 55.66,
        "Volume": 11214978.0
      },
      {
        "Date": "2021-08-11",
        "Open": 55.89,
        "Close": 55.86,
        "High": 56.01,
        "Low": 55.6,
        "Volume": 12604661.0
      },
      {
        "Date": "2021-08-10",
        "Open": 55.5003,
        "Close": 55.61,
        "High": 55.67,
        "Low": 55.25,
        "Volume": 10441902.0
      },
      {
        "Date": "2021-08-09",
        "Open": 55.82,
        "Close": 55.47,
        "High": 56.07,
        "Low": 55.4,
        "Volume": 8707363.0
      },
      {
        "Date": "2021-08-06",
        "Open": 55.47,
        "Close": 55.59,
        "High": 55.95,
        "Low": 55.15,
        "Volume": 18386118.0
      },
      {
        "Date": "2021-08-05",
        "Open": 55.52,
        "Close": 55.76,
        "High": 55.98,
        "Low": 55.5,
        "Volume": 10785166.0
      },
      {
        "Date": "2021-08-04",
        "Open": 56.37,
        "Close": 55.69,
        "High": 56.37,
        "Low": 55.47,
        "Volume": 11662396.0
      },
      {
        "Date": "2021-08-03",
        "Open": 55.535,
        "Close": 56.25,
        "High": 56.415,
        "Low": 55.27,
        "Volume": 17357425.0
      },
      {
        "Date": "2021-08-02",
        "Open": 55.5972,
        "Close": 55.45,
        "High": 55.94,
        "Low": 55.26,
        "Volume": 12468820.0
      },
      {
        "Date": "2021-07-30",
        "Open": 55.08,
        "Close": 55.37,
        "High": 55.49,
        "Low": 55.01,
        "Volume": 13438791.0
      },
      {
        "Date": "2021-07-29",
        "Open": 55.0,
        "Close": 55.07,
        "High": 55.35,
        "Low": 54.9,
        "Volume": 10646510.0
      },
      {
        "Date": "2021-07-28",
        "Open": 55.46,
        "Close": 54.77,
        "High": 55.52,
        "Low": 54.41,
        "Volume": 18835703.0
      },
      {
        "Date": "2021-07-27",
        "Open": 55.38,
        "Close": 55.28,
        "High": 55.41,
        "Low": 54.79,
        "Volume": 14738682.0
      },
      {
        "Date": "2021-07-26",
        "Open": 55.1315,
        "Close": 55.47,
        "High": 55.65,
        "Low": 55.1315,
        "Volume": 10097443.0
      },
      {
        "Date": "2021-07-23",
        "Open": 54.89,
        "Close": 55.23,
        "High": 55.34,
        "Low": 54.51,
        "Volume": 13042474.0
      },
      {
        "Date": "2021-07-22",
        "Open": 53.905,
        "Close": 54.54,
        "High": 54.55,
        "Low": 53.78,
        "Volume": 15729796.0
      },
      {
        "Date": "2021-07-21",
        "Open": 53.82,
        "Close": 53.88,
        "High": 53.9,
        "Low": 53.42,
        "Volume": 14068607.0
      },
      {
        "Date": "2021-07-20",
        "Open": 53.28,
        "Close": 53.58,
        "High": 53.93,
        "Low": 53.19,
        "Volume": 17250163.0
      },
      {
        "Date": "2021-07-19",
        "Open": 53.67,
        "Close": 53.06,
        "High": 53.695,
        "Low": 52.73,
        "Volume": 19925276.0
      },
      {
        "Date": "2021-07-16",
        "Open": 53.88,
        "Close": 53.7,
        "High": 54.4092,
        "Low": 53.65,
        "Volume": 14144924.0
      },
      {
        "Date": "2021-07-15",
        "Open": 53.84,
        "Close": 53.65,
        "High": 53.87,
        "Low": 53.24,
        "Volume": 14952369.0
      },
      {
        "Date": "2021-07-14",
        "Open": 53.5,
        "Close": 54.09,
        "High": 54.2,
        "Low": 53.34,
        "Volume": 17113677.0
      },
      {
        "Date": "2021-07-13",
        "Open": 53.34,
        "Close": 53.32,
        "High": 53.58,
        "Low": 53.2,
        "Volume": 9927531.0
      },
      {
        "Date": "2021-07-12",
        "Open": 54.04,
        "Close": 53.23,
        "High": 54.04,
        "Low": 53.13,
        "Volume": 14000837.0
      },
      {
        "Date": "2021-07-09",
        "Open": 53.36,
        "Close": 53.74,
        "High": 53.93,
        "Low": 53.29,
        "Volume": 14673398.0
      },
      {
        "Date": "2021-07-08",
        "Open": 53.16,
        "Close": 53.26,
        "High": 53.72,
        "Low": 52.91,
        "Volume": 15691808.0
      },
      {
        "Date": "2021-07-07",
        "Open": 53.07,
        "Close": 53.26,
        "High": 53.3,
        "Low": 52.67,
        "Volume": 14411561.0
      },
      {
        "Date": "2021-07-06",
        "Open": 53.2159,
        "Close": 52.98,
        "High": 53.36,
        "Low": 52.34,
        "Volume": 19394470.0
      },
      {
        "Date": "2021-07-02",
        "Open": 53.19,
        "Close": 53.54,
        "High": 53.62,
        "Low": 52.835,
        "Volume": 15068263.0
      },
      {
        "Date": "2021-07-01",
        "Open": 53.05,
        "Close": 53.44,
        "High": 53.6,
        "Low": 53.0,
        "Volume": 15074802.0
      },
      {
        "Date": "2021-06-30",
        "Open": 52.95,
        "Close": 53.0,
        "High": 53.07,
        "Low": 52.62,
        "Volume": 15826635.0
      },
      {
        "Date": "2021-06-29",
        "Open": 52.89,
        "Close": 52.91,
        "High": 53.1877,
        "Low": 52.77,
        "Volume": 10926112.0
      },
      {
        "Date": "2021-06-28",
        "Open": 53.16,
        "Close": 52.96,
        "High": 53.29,
        "Low": 52.92,
        "Volume": 14008655.0
      },
      {
        "Date": "2021-06-25",
        "Open": 52.77,
        "Close": 53.06,
        "High": 53.195,
        "Low": 52.6466,
        "Volume": 16682662.0
      },
      {
        "Date": "2021-06-24",
        "Open": 52.94,
        "Close": 52.78,
        "High": 53.05,
        "Low": 52.61,
        "Volume": 13974285.0
      },
      {
        "Date": "2021-06-23",
        "Open": 53.27,
        "Close": 52.76,
        "High": 53.29,
        "Low": 52.59,
        "Volume": 14749810.0
      },
      {
        "Date": "2021-06-22",
        "Open": 53.3,
        "Close": 53.26,
        "High": 53.36,
        "Low": 52.81,
        "Volume": 16451238.0
      },
      {
        "Date": "2021-06-21",
        "Open": 52.365,
        "Close": 53.18,
        "High": 53.41,
        "Low": 52.29,
        "Volume": 17682231.0
      },
      {
        "Date": "2021-06-18",
        "Open": 52.805,
        "Close": 52.07,
        "High": 52.84,
        "Low": 51.88,
        "Volume": 35758257.0
      },
      {
        "Date": "2021-06-17",
        "Open": 53.41,
        "Close": 53.13,
        "High": 53.545,
        "Low": 53.01,
        "Volume": 18288396.0
      },
      {
        "Date": "2021-06-16",
        "Open": 53.85,
        "Close": 53.47,
        "High": 53.92,
        "Low": 53.13,
        "Volume": 15142272.0
      },
      {
        "Date": "2021-06-15",
        "Open": 54.23,
        "Close": 53.79,
        "High": 54.32,
        "Low": 53.73,
        "Volume": 12542570.0
      },
      {
        "Date": "2021-06-14",
        "Open": 54.39,
        "Close": 54.17,
        "High": 54.5278,
        "Low": 53.525,
        "Volume": 15131359.0
      },
      {
        "Date": "2021-06-11",
        "Open": 55.19,
        "Close": 54.77,
        "High": 55.35,
        "Low": 54.54,
        "Volume": 17134047.0
      },
      {
        "Date": "2021-06-10",
        "Open": 54.43,
        "Close": 55.03,
        "High": 55.08,
        "Low": 54.27,
        "Volume": 22183543.0
      },
      {
        "Date": "2021-06-09",
        "Open": 54.18,
        "Close": 54.02,
        "High": 54.42,
        "Low": 53.935,
        "Volume": 14861230.0
      },
      {
        "Date": "2021-06-08",
        "Open": 53.97,
        "Close": 54.13,
        "High": 54.39,
        "Low": 53.89,
        "Volume": 15329693.0
      },
      {
        "Date": "2021-06-07",
        "Open": 54.32,
        "Close": 53.92,
        "High": 54.44,
        "Low": 53.79,
        "Volume": 14899750.0
      },
      {
        "Date": "2021-06-04",
        "Open": 53.435,
        "Close": 54.07,
        "High": 54.17,
        "Low": 53.435,
        "Volume": 11676702.0
      },
      {
        "Date": "2021-06-03",
        "Open": 52.8,
        "Close": 53.33,
        "High": 53.555,
        "Low": 52.62,
        "Volume": 17593103.0
      },
      {
        "Date": "2021-06-02",
        "Open": 52.65,
        "Close": 52.96,
        "High": 52.99,
        "Low": 52.4,
        "Volume": 14529315.0
      },
      {
        "Date": "2021-06-01",
        "Open": 52.96,
        "Close": 52.62,
        "High": 53.315,
        "Low": 52.43,
        "Volume": 15741984.0
      },
      {
        "Date": "2021-05-28",
        "Open": 53.18,
        "Close": 52.9,
        "High": 53.22,
        "Low": 52.835,
        "Volume": 14864346.0
      },
      {
        "Date": "2021-05-27",
        "Open": 52.93,
        "Close": 52.92,
        "High": 53.35,
        "Low": 52.58,
        "Volume": 56216068.0
      },
      {
        "Date": "2021-05-26",
        "Open": 53.35,
        "Close": 52.91,
        "High": 53.61,
        "Low": 52.82,
        "Volume": 18671193.0
      },
      {
        "Date": "2021-05-25",
        "Open": 53.37,
        "Close": 53.31,
        "High": 53.58,
        "Low": 53.14,
        "Volume": 20657179.0
      },
      {
        "Date": "2021-05-24",
        "Open": 52.96,
        "Close": 53.39,
        "High": 53.765,
        "Low": 52.79,
        "Volume": 21128861.0
      },
      {
        "Date": "2021-05-21",
        "Open": 52.765,
        "Close": 52.43,
        "High": 52.93,
        "Low": 52.24,
        "Volume": 24468371.0
      },
      {
        "Date": "2021-05-20",
        "Open": 50.41,
        "Close": 52.85,
        "High": 52.97,
        "Low": 50.1,
        "Volume": 48830758.0
      },
      {
        "Date": "2021-05-19",
        "Open": 51.88,
        "Close": 52.47,
        "High": 52.66,
        "Low": 51.86,
        "Volume": 29187939.0
      },
      {
        "Date": "2021-05-18",
        "Open": 52.8,
        "Close": 52.93,
        "High": 53.34,
        "Low": 52.74,
        "Volume": 20177200.0
      },
      {
        "Date": "2021-05-17",
        "Open": 52.76,
        "Close": 52.94,
        "High": 53.15,
        "Low": 52.68,
        "Volume": 15731002.0
      },
      {
        "Date": "2021-05-14",
        "Open": 52.93,
        "Close": 52.9,
        "High": 53.215,
        "Low": 52.6,
        "Volume": 14789375.0
      },
      {
        "Date": "2021-05-13",
        "Open": 52.11,
        "Close": 52.49,
        "High": 52.805,
        "Low": 51.88,
        "Volume": 15868663.0
      },
      {
        "Date": "2021-05-12",
        "Open": 52.18,
        "Close": 51.6,
        "High": 52.43,
        "Low": 51.4661,
        "Volume": 22123313.0
      },
      {
        "Date": "2021-05-11",
        "Open": 53.1,
        "Close": 52.83,
        "High": 53.11,
        "Low": 52.11,
        "Volume": 20220914.0
      },
      {
        "Date": "2021-05-10",
        "Open": 53.97,
        "Close": 53.16,
        "High": 54.14,
        "Low": 53.16,
        "Volume": 23845556.0
      },
      {
        "Date": "2021-05-07",
        "Open": 52.48,
        "Close": 53.43,
        "High": 53.675,
        "Low": 52.22,
        "Volume": 24146008.0
      },
      {
        "Date": "2021-05-06",
        "Open": 51.07,
        "Close": 52.44,
        "High": 52.71,
        "Low": 50.95,
        "Volume": 27106820.0
      },
      {
        "Date": "2021-05-05",
        "Open": 50.99,
        "Close": 51.13,
        "High": 51.25,
        "Low": 50.68,
        "Volume": 16205349.0
      },
      {
        "Date": "2021-05-04",
        "Open": 51.11,
        "Close": 50.71,
        "High": 51.23,
        "Low": 50.295,
        "Volume": 18164789.0
      },
      {
        "Date": "2021-05-03",
        "Open": 51.21,
        "Close": 51.17,
        "High": 51.4,
        "Low": 50.81,
        "Volume": 13465912.0
      },
      {
        "Date": "2021-04-30",
        "Open": 51.22,
        "Close": 50.91,
        "High": 51.23,
        "Low": 50.41,
        "Volume": 19930545.0
      },
      {
        "Date": "2021-04-29",
        "Open": 51.18,
        "Close": 51.46,
        "High": 51.6,
        "Low": 50.98,
        "Volume": 13916580.0
      },
      {
        "Date": "2021-04-28",
        "Open": 51.56,
        "Close": 51.11,
        "High": 51.77,
        "Low": 50.92,
        "Volume": 14984035.0
      },
      {
        "Date": "2021-04-27",
        "Open": 51.58,
        "Close": 51.37,
        "High": 51.67,
        "Low": 51.35,
        "Volume": 13600990.0
      },
      {
        "Date": "2021-04-26",
        "Open": 51.65,
        "Close": 51.64,
        "High": 51.7685,
        "Low": 51.5,
        "Volume": 13778194.0
      },
      {
        "Date": "2021-04-23",
        "Open": 51.5035,
        "Close": 51.91,
        "High": 52.13,
        "Low": 51.1773,
        "Volume": 14017740.0
      }
    ]
  },
  {
    "Ticker": "BA",
    "Name": "The Boeing Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 215.84,
        "Close": 211.57,
        "High": 216.11,
        "Low": 210.711,
        "Volume": 9947021.0
      },
      {
        "Date": "2021-09-13",
        "Open": 211.35,
        "Close": 214.48,
        "High": 215.64,
        "Low": 209.88,
        "Volume": 10175861.0
      },
      {
        "Date": "2021-09-10",
        "Open": 215.16,
        "Close": 210.3,
        "High": 215.89,
        "Low": 210.12,
        "Volume": 6959706.0
      },
      {
        "Date": "2021-09-09",
        "Open": 211.15,
        "Close": 213.94,
        "High": 216.61,
        "Low": 210.72,
        "Volume": 9242766.0
      },
      {
        "Date": "2021-09-08",
        "Open": 213.6,
        "Close": 211.38,
        "High": 216.08,
        "Low": 210.51,
        "Volume": 8877646.0
      },
      {
        "Date": "2021-09-07",
        "Open": 215.91,
        "Close": 214.24,
        "High": 216.71,
        "Low": 212.17,
        "Volume": 13196121.0
      },
      {
        "Date": "2021-09-03",
        "Open": 219.454,
        "Close": 218.17,
        "High": 221.18,
        "Low": 217.46,
        "Volume": 6400289.0
      },
      {
        "Date": "2021-09-02",
        "Open": 218.95,
        "Close": 220.83,
        "High": 223.84,
        "Low": 218.08,
        "Volume": 8905096.0
      },
      {
        "Date": "2021-09-01",
        "Open": 220.0,
        "Close": 218.12,
        "High": 221.76,
        "Low": 217.62,
        "Volume": 7157411.0
      },
      {
        "Date": "2021-08-31",
        "Open": 217.33,
        "Close": 219.5,
        "High": 221.325,
        "Low": 217.0854,
        "Volume": 6764472.0
      },
      {
        "Date": "2021-08-30",
        "Open": 222.35,
        "Close": 217.66,
        "High": 222.37,
        "Low": 217.53,
        "Volume": 7587846.0
      },
      {
        "Date": "2021-08-27",
        "Open": 217.47,
        "Close": 221.75,
        "High": 222.43,
        "Low": 216.86,
        "Volume": 7684922.0
      },
      {
        "Date": "2021-08-26",
        "Open": 221.41,
        "Close": 216.5,
        "High": 222.9,
        "Low": 215.91,
        "Volume": 8341440.0
      },
      {
        "Date": "2021-08-25",
        "Open": 221.5,
        "Close": 221.03,
        "High": 222.3,
        "Low": 219.1,
        "Volume": 6528930.0
      },
      {
        "Date": "2021-08-24",
        "Open": 220.11,
        "Close": 221.43,
        "High": 223.1,
        "Low": 219.8,
        "Volume": 8942578.0
      },
      {
        "Date": "2021-08-23",
        "Open": 215.83,
        "Close": 219.4,
        "High": 220.18,
        "Low": 215.38,
        "Volume": 10392069.0
      },
      {
        "Date": "2021-08-20",
        "Open": 212.31,
        "Close": 212.67,
        "High": 214.7399,
        "Low": 210.94,
        "Volume": 9335698.0
      },
      {
        "Date": "2021-08-19",
        "Open": 216.3,
        "Close": 212.16,
        "High": 218.2965,
        "Low": 211.73,
        "Volume": 11404356.0
      },
      {
        "Date": "2021-08-18",
        "Open": 221.73,
        "Close": 219.0,
        "High": 223.65,
        "Low": 218.9,
        "Volume": 9000859.0
      },
      {
        "Date": "2021-08-17",
        "Open": 226.2,
        "Close": 222.22,
        "High": 226.24,
        "Low": 219.8,
        "Volume": 13123951.0
      },
      {
        "Date": "2021-08-16",
        "Open": 231.9,
        "Close": 229.06,
        "High": 232.03,
        "Low": 227.14,
        "Volume": 7626887.0
      },
      {
        "Date": "2021-08-13",
        "Open": 238.01,
        "Close": 234.46,
        "High": 239.69,
        "Low": 234.2848,
        "Volume": 6357579.0
      },
      {
        "Date": "2021-08-12",
        "Open": 240.0,
        "Close": 238.18,
        "High": 241.15,
        "Low": 236.51,
        "Volume": 6816343.0
      },
      {
        "Date": "2021-08-11",
        "Open": 236.61,
        "Close": 239.49,
        "High": 239.59,
        "Low": 234.58,
        "Volume": 9663966.0
      },
      {
        "Date": "2021-08-10",
        "Open": 231.97,
        "Close": 235.78,
        "High": 236.85,
        "Low": 231.62,
        "Volume": 9603454.0
      },
      {
        "Date": "2021-08-09",
        "Open": 229.0,
        "Close": 232.27,
        "High": 233.5723,
        "Low": 226.89,
        "Volume": 8358622.0
      },
      {
        "Date": "2021-08-06",
        "Open": 231.55,
        "Close": 231.33,
        "High": 233.57,
        "Low": 230.42,
        "Volume": 6061935.0
      },
      {
        "Date": "2021-08-05",
        "Open": 226.68,
        "Close": 229.94,
        "High": 231.54,
        "Low": 226.49,
        "Volume": 8362602.0
      },
      {
        "Date": "2021-08-04",
        "Open": 226.42,
        "Close": 226.63,
        "High": 232.35,
        "Low": 225.33,
        "Volume": 9756279.0
      },
      {
        "Date": "2021-08-03",
        "Open": 225.9,
        "Close": 229.09,
        "High": 229.1,
        "Low": 221.3,
        "Volume": 7326398.0
      },
      {
        "Date": "2021-08-02",
        "Open": 227.19,
        "Close": 225.34,
        "High": 230.47,
        "Low": 224.87,
        "Volume": 8889125.0
      },
      {
        "Date": "2021-07-30",
        "Open": 229.39,
        "Close": 226.48,
        "High": 231.18,
        "Low": 225.4,
        "Volume": 9940082.0
      },
      {
        "Date": "2021-07-29",
        "Open": 233.69,
        "Close": 231.63,
        "High": 234.8199,
        "Low": 231.12,
        "Volume": 8512703.0
      },
      {
        "Date": "2021-07-28",
        "Open": 234.05,
        "Close": 231.57,
        "High": 237.49,
        "Low": 231.3301,
        "Volume": 19330500.0
      },
      {
        "Date": "2021-07-27",
        "Open": 223.17,
        "Close": 222.27,
        "High": 225.7,
        "Low": 220.42,
        "Volume": 8784223.0
      },
      {
        "Date": "2021-07-26",
        "Open": 220.0,
        "Close": 225.85,
        "High": 226.1209,
        "Low": 219.89,
        "Volume": 8933194.0
      },
      {
        "Date": "2021-07-23",
        "Open": 222.97,
        "Close": 221.52,
        "High": 224.63,
        "Low": 220.94,
        "Volume": 9379453.0
      },
      {
        "Date": "2021-07-22",
        "Open": 221.52,
        "Close": 220.87,
        "High": 222.25,
        "Low": 218.31,
        "Volume": 9768898.0
      },
      {
        "Date": "2021-07-21",
        "Open": 219.5,
        "Close": 222.54,
        "High": 224.09,
        "Low": 218.9,
        "Volume": 11437567.0
      },
      {
        "Date": "2021-07-20",
        "Open": 208.1,
        "Close": 217.15,
        "High": 217.3699,
        "Low": 206.62,
        "Volume": 17027300.0
      },
      {
        "Date": "2021-07-19",
        "Open": 211.18,
        "Close": 206.99,
        "High": 211.55,
        "Low": 204.8,
        "Volume": 24123597.0
      },
      {
        "Date": "2021-07-16",
        "Open": 223.11,
        "Close": 217.74,
        "High": 224.0,
        "Low": 217.0338,
        "Volume": 12413422.0
      },
      {
        "Date": "2021-07-15",
        "Open": 222.88,
        "Close": 222.76,
        "High": 226.666,
        "Low": 220.8,
        "Volume": 12228645.0
      },
      {
        "Date": "2021-07-14",
        "Open": 229.02,
        "Close": 224.45,
        "High": 230.515,
        "Low": 224.3,
        "Volume": 12137004.0
      },
      {
        "Date": "2021-07-13",
        "Open": 232.27,
        "Close": 228.2,
        "High": 234.49,
        "Low": 228.16,
        "Volume": 21029504.0
      },
      {
        "Date": "2021-07-12",
        "Open": 237.99,
        "Close": 238.29,
        "High": 240.77,
        "Low": 236.4626,
        "Volume": 9071492.0
      },
      {
        "Date": "2021-07-09",
        "Open": 237.77,
        "Close": 239.59,
        "High": 240.38,
        "Low": 236.22,
        "Volume": 12385382.0
      },
      {
        "Date": "2021-07-08",
        "Open": 227.48,
        "Close": 236.77,
        "High": 237.47,
        "Low": 226.16,
        "Volume": 17964250.0
      },
      {
        "Date": "2021-07-07",
        "Open": 235.17,
        "Close": 231.78,
        "High": 238.01,
        "Low": 230.5201,
        "Volume": 11497000.0
      },
      {
        "Date": "2021-07-06",
        "Open": 236.85,
        "Close": 236.14,
        "High": 237.1727,
        "Low": 233.47,
        "Volume": 11045802.0
      },
      {
        "Date": "2021-07-02",
        "Open": 239.55,
        "Close": 236.68,
        "High": 240.1073,
        "Low": 233.47,
        "Volume": 15722452.0
      },
      {
        "Date": "2021-07-01",
        "Open": 240.36,
        "Close": 239.73,
        "High": 241.8,
        "Low": 238.61,
        "Volume": 9516185.0
      },
      {
        "Date": "2021-06-30",
        "Open": 236.24,
        "Close": 239.56,
        "High": 241.17,
        "Low": 236.0,
        "Volume": 12089069.0
      },
      {
        "Date": "2021-06-29",
        "Open": 243.74,
        "Close": 235.76,
        "High": 244.37,
        "Low": 235.66,
        "Volume": 16743926.0
      },
      {
        "Date": "2021-06-28",
        "Open": 244.73,
        "Close": 239.96,
        "High": 245.08,
        "Low": 238.88,
        "Volume": 18151979.0
      },
      {
        "Date": "2021-06-25",
        "Open": 250.75,
        "Close": 248.38,
        "High": 252.3,
        "Low": 248.25,
        "Volume": 9625783.0
      },
      {
        "Date": "2021-06-24",
        "Open": 245.2,
        "Close": 250.57,
        "High": 250.74,
        "Low": 243.7,
        "Volume": 13755551.0
      },
      {
        "Date": "2021-06-23",
        "Open": 244.8,
        "Close": 243.57,
        "High": 246.87,
        "Low": 243.17,
        "Volume": 9874664.0
      },
      {
        "Date": "2021-06-22",
        "Open": 244.5,
        "Close": 243.78,
        "High": 244.63,
        "Low": 241.08,
        "Volume": 10042509.0
      },
      {
        "Date": "2021-06-21",
        "Open": 238.66,
        "Close": 245.28,
        "High": 245.62,
        "Low": 237.25,
        "Volume": 15301780.0
      },
      {
        "Date": "2021-06-18",
        "Open": 237.79,
        "Close": 237.35,
        "High": 239.31,
        "Low": 235.8,
        "Volume": 11965015.0
      },
      {
        "Date": "2021-06-17",
        "Open": 241.96,
        "Close": 239.22,
        "High": 243.5,
        "Low": 237.33,
        "Volume": 10774398.0
      },
      {
        "Date": "2021-06-16",
        "Open": 245.25,
        "Close": 242.27,
        "High": 246.0601,
        "Low": 241.55,
        "Volume": 10436260.0
      },
      {
        "Date": "2021-06-15",
        "Open": 245.36,
        "Close": 246.54,
        "High": 248.51,
        "Low": 244.94,
        "Volume": 10630916.0
      },
      {
        "Date": "2021-06-14",
        "Open": 246.44,
        "Close": 245.14,
        "High": 249.2,
        "Low": 244.4,
        "Volume": 9344427.0
      },
      {
        "Date": "2021-06-11",
        "Open": 250.35,
        "Close": 247.28,
        "High": 251.12,
        "Low": 245.78,
        "Volume": 9934179.0
      },
      {
        "Date": "2021-06-10",
        "Open": 251.72,
        "Close": 248.34,
        "High": 255.14,
        "Low": 248.1,
        "Volume": 14519161.0
      },
      {
        "Date": "2021-06-09",
        "Open": 251.2,
        "Close": 248.06,
        "High": 253.17,
        "Low": 247.91,
        "Volume": 10693220.0
      },
      {
        "Date": "2021-06-08",
        "Open": 256.26,
        "Close": 252.76,
        "High": 256.31,
        "Low": 250.0,
        "Volume": 15113870.0
      },
      {
        "Date": "2021-06-07",
        "Open": 251.5,
        "Close": 252.66,
        "High": 253.1999,
        "Low": 248.81,
        "Volume": 10605972.0
      },
      {
        "Date": "2021-06-04",
        "Open": 251.51,
        "Close": 249.92,
        "High": 251.7999,
        "Low": 248.49,
        "Volume": 8798961.0
      },
      {
        "Date": "2021-06-03",
        "Open": 252.98,
        "Close": 250.32,
        "High": 254.8,
        "Low": 249.69,
        "Volume": 10401952.0
      },
      {
        "Date": "2021-06-02",
        "Open": 255.6,
        "Close": 255.62,
        "High": 258.3957,
        "Low": 254.62,
        "Volume": 10820398.0
      },
      {
        "Date": "2021-06-01",
        "Open": 253.0,
        "Close": 254.73,
        "High": 255.64,
        "Low": 251.52,
        "Volume": 13562787.0
      },
      {
        "Date": "2021-05-28",
        "Open": 247.475,
        "Close": 247.02,
        "High": 248.98,
        "Low": 245.37,
        "Volume": 11197398.0
      },
      {
        "Date": "2021-05-27",
        "Open": 248.11,
        "Close": 250.7,
        "High": 252.6,
        "Low": 247.19,
        "Volume": 18404388.0
      },
      {
        "Date": "2021-05-26",
        "Open": 241.7,
        "Close": 241.37,
        "High": 242.49,
        "Low": 239.87,
        "Volume": 7240189.0
      },
      {
        "Date": "2021-05-25",
        "Open": 240.0,
        "Close": 240.74,
        "High": 243.78,
        "Low": 239.23,
        "Volume": 12908035.0
      },
      {
        "Date": "2021-05-24",
        "Open": 235.14,
        "Close": 237.44,
        "High": 238.5,
        "Low": 232.6,
        "Volume": 10105966.0
      },
      {
        "Date": "2021-05-21",
        "Open": 232.9,
        "Close": 234.82,
        "High": 236.3,
        "Low": 231.39,
        "Volume": 16578995.0
      },
      {
        "Date": "2021-05-20",
        "Open": 225.13,
        "Close": 227.65,
        "High": 228.4389,
        "Low": 223.77,
        "Volume": 9218913.0
      },
      {
        "Date": "2021-05-19",
        "Open": 223.18,
        "Close": 224.42,
        "High": 225.12,
        "Low": 220.28,
        "Volume": 13162733.0
      },
      {
        "Date": "2021-05-18",
        "Open": 227.25,
        "Close": 227.55,
        "High": 232.2652,
        "Low": 226.43,
        "Volume": 10081074.0
      },
      {
        "Date": "2021-05-17",
        "Open": 226.24,
        "Close": 227.98,
        "High": 228.26,
        "Low": 223.58,
        "Volume": 9559323.0
      },
      {
        "Date": "2021-05-14",
        "Open": 225.99,
        "Close": 228.47,
        "High": 228.81,
        "Low": 224.35,
        "Volume": 10162396.0
      },
      {
        "Date": "2021-05-13",
        "Open": 223.0,
        "Close": 222.64,
        "High": 229.27,
        "Low": 219.07,
        "Volume": 16503373.0
      },
      {
        "Date": "2021-05-12",
        "Open": 227.25,
        "Close": 220.78,
        "High": 229.74,
        "Low": 220.63,
        "Volume": 14931188.0
      },
      {
        "Date": "2021-05-11",
        "Open": 226.56,
        "Close": 228.88,
        "High": 230.1299,
        "Low": 223.85,
        "Volume": 16273165.0
      },
      {
        "Date": "2021-05-10",
        "Open": 236.84,
        "Close": 232.93,
        "High": 241.1049,
        "Low": 232.5,
        "Volume": 14813935.0
      },
      {
        "Date": "2021-05-07",
        "Open": 229.8,
        "Close": 235.47,
        "High": 235.905,
        "Low": 227.99,
        "Volume": 12822993.0
      },
      {
        "Date": "2021-05-06",
        "Open": 229.3,
        "Close": 229.81,
        "High": 231.165,
        "Low": 226.545,
        "Volume": 11857109.0
      },
      {
        "Date": "2021-05-05",
        "Open": 232.45,
        "Close": 228.18,
        "High": 233.49,
        "Low": 227.56,
        "Volume": 14913500.0
      },
      {
        "Date": "2021-05-04",
        "Open": 235.75,
        "Close": 233.63,
        "High": 236.65,
        "Low": 225.65,
        "Volume": 17807207.0
      },
      {
        "Date": "2021-05-03",
        "Open": 234.11,
        "Close": 235.19,
        "High": 237.1,
        "Low": 233.81,
        "Volume": 9887848.0
      },
      {
        "Date": "2021-04-30",
        "Open": 233.68,
        "Close": 234.31,
        "High": 236.77,
        "Low": 232.7,
        "Volume": 10380437.0
      },
      {
        "Date": "2021-04-29",
        "Open": 237.0,
        "Close": 235.94,
        "High": 237.68,
        "Low": 231.8,
        "Volume": 12296078.0
      },
      {
        "Date": "2021-04-28",
        "Open": 239.0,
        "Close": 235.46,
        "High": 239.65,
        "Low": 232.85,
        "Volume": 19054131.0
      },
      {
        "Date": "2021-04-27",
        "Open": 241.88,
        "Close": 242.47,
        "High": 243.49,
        "Low": 239.41,
        "Volume": 10583259.0
      },
      {
        "Date": "2021-04-26",
        "Open": 240.24,
        "Close": 241.44,
        "High": 244.65,
        "Low": 240.1,
        "Volume": 10599561.0
      },
      {
        "Date": "2021-04-23",
        "Open": 233.89,
        "Close": 238.38,
        "High": 238.58,
        "Low": 233.11,
        "Volume": 11553322.0
      }
    ]
  },
  {
    "Ticker": "ADBE",
    "Name": "Adobe, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 646.0,
        "Close": 645.01,
        "High": 649.58,
        "Low": 642.46,
        "Volume": 2150162.0
      },
      {
        "Date": "2021-09-13",
        "Open": 663.04,
        "Close": 645.15,
        "High": 663.6,
        "Low": 640.24,
        "Volume": 2242491.0
      },
      {
        "Date": "2021-09-10",
        "Open": 666.18,
        "Close": 658.94,
        "High": 668.87,
        "Low": 658.2,
        "Volume": 1204255.0
      },
      {
        "Date": "2021-09-09",
        "Open": 664.84,
        "Close": 661.68,
        "High": 667.46,
        "Low": 659.93,
        "Volume": 1110228.0
      },
      {
        "Date": "2021-09-08",
        "Open": 660.15,
        "Close": 663.22,
        "High": 664.08,
        "Low": 657.1,
        "Volume": 1368043.0
      },
      {
        "Date": "2021-09-07",
        "Open": 667.35,
        "Close": 661.39,
        "High": 668.87,
        "Low": 656.55,
        "Volume": 1382387.0
      },
      {
        "Date": "2021-09-03",
        "Open": 664.43,
        "Close": 666.59,
        "High": 673.88,
        "Low": 664.295,
        "Volume": 1641621.0
      },
      {
        "Date": "2021-09-02",
        "Open": 669.82,
        "Close": 664.64,
        "High": 669.85,
        "Low": 661.67,
        "Volume": 1403452.0
      },
      {
        "Date": "2021-09-01",
        "Open": 664.51,
        "Close": 665.89,
        "High": 668.96,
        "Low": 662.0,
        "Volume": 1261172.0
      },
      {
        "Date": "2021-08-31",
        "Open": 667.9,
        "Close": 663.7,
        "High": 667.9,
        "Low": 660.46,
        "Volume": 1877807.0
      },
      {
        "Date": "2021-08-30",
        "Open": 659.7774,
        "Close": 665.99,
        "High": 667.67,
        "Low": 659.7774,
        "Volume": 1341472.0
      },
      {
        "Date": "2021-08-27",
        "Open": 652.52,
        "Close": 658.52,
        "High": 662.61,
        "Low": 651.86,
        "Volume": 1142619.0
      },
      {
        "Date": "2021-08-26",
        "Open": 653.59,
        "Close": 652.39,
        "High": 657.91,
        "Low": 649.35,
        "Volume": 1619386.0
      },
      {
        "Date": "2021-08-25",
        "Open": 658.61,
        "Close": 656.8,
        "High": 661.06,
        "Low": 651.64,
        "Volume": 1048207.0
      },
      {
        "Date": "2021-08-24",
        "Open": 659.14,
        "Close": 657.24,
        "High": 660.0,
        "Low": 653.4,
        "Volume": 866488.0
      },
      {
        "Date": "2021-08-23",
        "Open": 645.87,
        "Close": 656.86,
        "High": 658.5,
        "Low": 645.52,
        "Volume": 1652444.0
      },
      {
        "Date": "2021-08-20",
        "Open": 639.84,
        "Close": 647.34,
        "High": 652.0,
        "Low": 634.53,
        "Volume": 1434000.0
      },
      {
        "Date": "2021-08-19",
        "Open": 624.88,
        "Close": 637.66,
        "High": 642.55,
        "Low": 623.6334,
        "Volume": 1693879.0
      },
      {
        "Date": "2021-08-18",
        "Open": 632.8,
        "Close": 626.77,
        "High": 637.14,
        "Low": 626.05,
        "Volume": 1386502.0
      },
      {
        "Date": "2021-08-17",
        "Open": 636.55,
        "Close": 635.01,
        "High": 637.0,
        "Low": 630.22,
        "Volume": 1346430.0
      },
      {
        "Date": "2021-08-16",
        "Open": 637.03,
        "Close": 636.94,
        "High": 638.02,
        "Low": 628.188,
        "Volume": 1105563.0
      },
      {
        "Date": "2021-08-13",
        "Open": 634.49,
        "Close": 637.31,
        "High": 638.426,
        "Low": 632.35,
        "Volume": 911530.0
      },
      {
        "Date": "2021-08-12",
        "Open": 626.0,
        "Close": 634.35,
        "High": 636.64,
        "Low": 624.04,
        "Volume": 1163881.0
      },
      {
        "Date": "2021-08-11",
        "Open": 623.76,
        "Close": 626.03,
        "High": 627.42,
        "Low": 621.65,
        "Volume": 1328509.0
      },
      {
        "Date": "2021-08-10",
        "Open": 630.48,
        "Close": 621.74,
        "High": 633.2999,
        "Low": 620.6,
        "Volume": 1540139.0
      },
      {
        "Date": "2021-08-09",
        "Open": 634.98,
        "Close": 629.22,
        "High": 634.98,
        "Low": 626.925,
        "Volume": 1119124.0
      },
      {
        "Date": "2021-08-06",
        "Open": 629.27,
        "Close": 631.38,
        "High": 631.84,
        "Low": 625.17,
        "Volume": 1127956.0
      },
      {
        "Date": "2021-08-05",
        "Open": 626.99,
        "Close": 632.08,
        "High": 632.47,
        "Low": 623.0,
        "Volume": 1158339.0
      },
      {
        "Date": "2021-08-04",
        "Open": 622.47,
        "Close": 625.68,
        "High": 627.08,
        "Low": 617.6202,
        "Volume": 1306893.0
      },
      {
        "Date": "2021-08-03",
        "Open": 620.23,
        "Close": 621.28,
        "High": 624.7,
        "Low": 614.0,
        "Volume": 1067408.0
      },
      {
        "Date": "2021-08-02",
        "Open": 625.87,
        "Close": 618.75,
        "High": 627.6,
        "Low": 612.93,
        "Volume": 1467043.0
      },
      {
        "Date": "2021-07-30",
        "Open": 619.03,
        "Close": 621.63,
        "High": 622.8,
        "Low": 617.29,
        "Volume": 1403651.0
      },
      {
        "Date": "2021-07-29",
        "Open": 617.04,
        "Close": 621.7,
        "High": 625.67,
        "Low": 617.04,
        "Volume": 1002101.0
      },
      {
        "Date": "2021-07-28",
        "Open": 620.99,
        "Close": 620.92,
        "High": 626.0,
        "Low": 617.57,
        "Volume": 1468103.0
      },
      {
        "Date": "2021-07-27",
        "Open": 620.9956,
        "Close": 618.28,
        "High": 623.92,
        "Low": 610.64,
        "Volume": 1540250.0
      },
      {
        "Date": "2021-07-26",
        "Open": 624.18,
        "Close": 620.8,
        "High": 625.87,
        "Low": 619.725,
        "Volume": 1389898.0
      },
      {
        "Date": "2021-07-23",
        "Open": 625.76,
        "Close": 625.87,
        "High": 631.64,
        "Low": 622.0001,
        "Volume": 2030395.0
      },
      {
        "Date": "2021-07-22",
        "Open": 614.58,
        "Close": 623.68,
        "High": 623.95,
        "Low": 614.58,
        "Volume": 1477891.0
      },
      {
        "Date": "2021-07-21",
        "Open": 605.72,
        "Close": 612.26,
        "High": 612.58,
        "Low": 603.32,
        "Volume": 1381019.0
      },
      {
        "Date": "2021-07-20",
        "Open": 605.39,
        "Close": 608.72,
        "High": 612.75,
        "Low": 598.48,
        "Volume": 1675926.0
      },
      {
        "Date": "2021-07-19",
        "Open": 602.75,
        "Close": 602.05,
        "High": 610.69,
        "Low": 598.14,
        "Volume": 2046575.0
      },
      {
        "Date": "2021-07-16",
        "Open": 608.71,
        "Close": 606.1,
        "High": 611.62,
        "Low": 603.66,
        "Volume": 1249738.0
      },
      {
        "Date": "2021-07-15",
        "Open": 608.4,
        "Close": 606.17,
        "High": 609.95,
        "Low": 602.6501,
        "Volume": 1618283.0
      },
      {
        "Date": "2021-07-14",
        "Open": 608.14,
        "Close": 608.83,
        "High": 611.305,
        "Low": 604.01,
        "Volume": 1377018.0
      },
      {
        "Date": "2021-07-13",
        "Open": 600.56,
        "Close": 605.01,
        "High": 609.33,
        "Low": 598.42,
        "Volume": 1435602.0
      },
      {
        "Date": "2021-07-12",
        "Open": 606.0,
        "Close": 600.2,
        "High": 607.4229,
        "Low": 596.48,
        "Volume": 1696279.0
      },
      {
        "Date": "2021-07-09",
        "Open": 601.43,
        "Close": 604.5,
        "High": 605.95,
        "Low": 597.44,
        "Volume": 2145199.0
      },
      {
        "Date": "2021-07-08",
        "Open": 595.64,
        "Close": 605.95,
        "High": 607.2989,
        "Low": 593.33,
        "Volume": 1846617.0
      },
      {
        "Date": "2021-07-07",
        "Open": 600.0,
        "Close": 605.77,
        "High": 607.665,
        "Low": 597.4,
        "Volume": 2022482.0
      },
      {
        "Date": "2021-07-06",
        "Open": 595.87,
        "Close": 596.9,
        "High": 600.66,
        "Low": 592.48,
        "Volume": 1657567.0
      },
      {
        "Date": "2021-07-02",
        "Open": 588.67,
        "Close": 593.07,
        "High": 594.08,
        "Low": 587.96,
        "Volume": 1744955.0
      },
      {
        "Date": "2021-07-01",
        "Open": 583.33,
        "Close": 584.73,
        "High": 587.7799,
        "Low": 581.35,
        "Volume": 1646412.0
      },
      {
        "Date": "2021-06-30",
        "Open": 590.75,
        "Close": 585.64,
        "High": 592.2402,
        "Low": 585.0,
        "Volume": 1704224.0
      },
      {
        "Date": "2021-06-29",
        "Open": 586.78,
        "Close": 590.75,
        "High": 591.34,
        "Low": 583.9,
        "Volume": 1204806.0
      },
      {
        "Date": "2021-06-28",
        "Open": 582.71,
        "Close": 588.8,
        "High": 589.41,
        "Low": 581.0,
        "Volume": 1713970.0
      },
      {
        "Date": "2021-06-25",
        "Open": 578.64,
        "Close": 579.66,
        "High": 582.0,
        "Low": 577.0552,
        "Volume": 2133465.0
      },
      {
        "Date": "2021-06-24",
        "Open": 575.9,
        "Close": 578.26,
        "High": 580.966,
        "Low": 574.96,
        "Volume": 1835008.0
      },
      {
        "Date": "2021-06-23",
        "Open": 577.99,
        "Close": 574.23,
        "High": 579.8,
        "Low": 570.705,
        "Volume": 1616933.0
      },
      {
        "Date": "2021-06-22",
        "Open": 568.505,
        "Close": 575.74,
        "High": 576.31,
        "Low": 567.0,
        "Volume": 2370737.0
      },
      {
        "Date": "2021-06-21",
        "Open": 565.99,
        "Close": 567.35,
        "High": 570.19,
        "Low": 560.3501,
        "Volume": 2625919.0
      },
      {
        "Date": "2021-06-18",
        "Open": 569.9612,
        "Close": 565.59,
        "High": 570.0,
        "Low": 556.39,
        "Volume": 6762031.0
      },
      {
        "Date": "2021-06-17",
        "Open": 539.99,
        "Close": 551.36,
        "High": 552.72,
        "Low": 538.75,
        "Volume": 3566351.0
      },
      {
        "Date": "2021-06-16",
        "Open": 548.46,
        "Close": 543.33,
        "High": 553.99,
        "Low": 535.72,
        "Volume": 2827969.0
      },
      {
        "Date": "2021-06-15",
        "Open": 554.99,
        "Close": 548.46,
        "High": 555.0,
        "Low": 547.2304,
        "Volume": 2424774.0
      },
      {
        "Date": "2021-06-14",
        "Open": 545.04,
        "Close": 556.95,
        "High": 561.36,
        "Low": 543.25,
        "Volume": 3522621.0
      },
      {
        "Date": "2021-06-11",
        "Open": 529.75,
        "Close": 541.26,
        "High": 541.85,
        "Low": 529.75,
        "Volume": 2871289.0
      },
      {
        "Date": "2021-06-10",
        "Open": 513.99,
        "Close": 535.52,
        "High": 536.41,
        "Low": 513.01,
        "Volume": 3152379.0
      },
      {
        "Date": "2021-06-09",
        "Open": 513.99,
        "Close": 514.68,
        "High": 518.318,
        "Low": 512.48,
        "Volume": 1702714.0
      },
      {
        "Date": "2021-06-08",
        "Open": 511.15,
        "Close": 509.2,
        "High": 516.29,
        "Low": 508.0701,
        "Volume": 1747779.0
      },
      {
        "Date": "2021-06-07",
        "Open": 504.99,
        "Close": 509.47,
        "High": 509.78,
        "Low": 502.0,
        "Volume": 1768754.0
      },
      {
        "Date": "2021-06-04",
        "Open": 498.73,
        "Close": 504.5,
        "High": 506.5,
        "Low": 497.72,
        "Volume": 1644301.0
      },
      {
        "Date": "2021-06-03",
        "Open": 492.4,
        "Close": 493.14,
        "High": 496.755,
        "Low": 487.34,
        "Volume": 1539128.0
      },
      {
        "Date": "2021-06-02",
        "Open": 495.18,
        "Close": 495.77,
        "High": 501.8237,
        "Low": 493.09,
        "Volume": 1761478.0
      },
      {
        "Date": "2021-06-01",
        "Open": 504.54,
        "Close": 495.91,
        "High": 506.0,
        "Low": 492.31,
        "Volume": 2189020.0
      },
      {
        "Date": "2021-05-28",
        "Open": 506.08,
        "Close": 504.58,
        "High": 511.37,
        "Low": 504.19,
        "Volume": 1924999.0
      },
      {
        "Date": "2021-05-27",
        "Open": 505.0,
        "Close": 498.28,
        "High": 505.0,
        "Low": 497.45,
        "Volume": 2957310.0
      },
      {
        "Date": "2021-05-26",
        "Open": 506.27,
        "Close": 506.98,
        "High": 509.5,
        "Low": 504.63,
        "Volume": 1695747.0
      },
      {
        "Date": "2021-05-25",
        "Open": 499.02,
        "Close": 505.08,
        "High": 505.6021,
        "Low": 498.87,
        "Volume": 2322468.0
      },
      {
        "Date": "2021-05-24",
        "Open": 494.64,
        "Close": 497.83,
        "High": 499.99,
        "Low": 492.01,
        "Volume": 1831564.0
      },
      {
        "Date": "2021-05-21",
        "Open": 494.19,
        "Close": 488.07,
        "High": 496.23,
        "Low": 487.13,
        "Volume": 1568115.0
      },
      {
        "Date": "2021-05-20",
        "Open": 483.68,
        "Close": 491.67,
        "High": 495.36,
        "Low": 482.61,
        "Volume": 1991223.0
      },
      {
        "Date": "2021-05-19",
        "Open": 473.02,
        "Close": 480.47,
        "High": 480.87,
        "Low": 472.0,
        "Volume": 2047511.0
      },
      {
        "Date": "2021-05-18",
        "Open": 484.63,
        "Close": 480.62,
        "High": 488.32,
        "Low": 480.46,
        "Volume": 1395237.0
      },
      {
        "Date": "2021-05-17",
        "Open": 487.03,
        "Close": 482.74,
        "High": 487.87,
        "Low": 478.11,
        "Volume": 1581037.0
      },
      {
        "Date": "2021-05-14",
        "Open": 481.63,
        "Close": 486.56,
        "High": 488.33,
        "Low": 478.69,
        "Volume": 1857198.0
      },
      {
        "Date": "2021-05-13",
        "Open": 478.01,
        "Close": 474.16,
        "High": 480.46,
        "Low": 471.76,
        "Volume": 1996532.0
      },
      {
        "Date": "2021-05-12",
        "Open": 477.1888,
        "Close": 472.09,
        "High": 480.99,
        "Low": 469.57,
        "Volume": 2399059.0
      },
      {
        "Date": "2021-05-11",
        "Open": 471.03,
        "Close": 485.19,
        "High": 486.91,
        "Low": 468.5,
        "Volume": 2293963.0
      },
      {
        "Date": "2021-05-10",
        "Open": 487.54,
        "Close": 479.38,
        "High": 489.04,
        "Low": 478.625,
        "Volume": 1970931.0
      },
      {
        "Date": "2021-05-07",
        "Open": 496.0,
        "Close": 488.73,
        "High": 499.15,
        "Low": 485.78,
        "Volume": 1632407.0
      },
      {
        "Date": "2021-05-06",
        "Open": 485.67,
        "Close": 483.61,
        "High": 485.67,
        "Low": 475.92,
        "Volume": 2537227.0
      },
      {
        "Date": "2021-05-05",
        "Open": 495.69,
        "Close": 486.69,
        "High": 498.625,
        "Low": 484.44,
        "Volume": 1875287.0
      },
      {
        "Date": "2021-05-04",
        "Open": 499.47,
        "Close": 490.7,
        "High": 499.47,
        "Low": 484.83,
        "Volume": 2528948.0
      },
      {
        "Date": "2021-05-03",
        "Open": 510.97,
        "Close": 503.46,
        "High": 511.74,
        "Low": 501.121,
        "Volume": 1458698.0
      },
      {
        "Date": "2021-04-30",
        "Open": 514.13,
        "Close": 508.34,
        "High": 515.05,
        "Low": 507.15,
        "Volume": 1950559.0
      },
      {
        "Date": "2021-04-29",
        "Open": 518.11,
        "Close": 516.09,
        "High": 520.45,
        "Low": 510.62,
        "Volume": 1592562.0
      },
      {
        "Date": "2021-04-28",
        "Open": 515.24,
        "Close": 515.48,
        "High": 519.1299,
        "Low": 510.015,
        "Volume": 1472191.0
      },
      {
        "Date": "2021-04-27",
        "Open": 518.0,
        "Close": 517.32,
        "High": 519.155,
        "Low": 511.3455,
        "Volume": 1944013.0
      },
      {
        "Date": "2021-04-26",
        "Open": 513.57,
        "Close": 515.7,
        "High": 516.31,
        "Low": 510.25,
        "Volume": 1387542.0
      },
      {
        "Date": "2021-04-23",
        "Open": 508.79,
        "Close": 515.84,
        "High": 517.4973,
        "Low": 508.395,
        "Volume": 2257590.0
      }
    ]
  },
  {
    "Ticker": "ORCL",
    "Name": "Oracle Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 86.19,
        "Close": 86.39,
        "High": 86.95,
        "Low": 84.73,
        "Volume": 22714211.0
      },
      {
        "Date": "2021-09-13",
        "Open": 90.12,
        "Close": 88.89,
        "High": 90.51,
        "Low": 88.23,
        "Volume": 18883408.0
      },
      {
        "Date": "2021-09-10",
        "Open": 89.65,
        "Close": 89.68,
        "High": 90.55,
        "Low": 89.51,
        "Volume": 10547389.0
      },
      {
        "Date": "2021-09-09",
        "Open": 89.6,
        "Close": 89.54,
        "High": 90.83,
        "Low": 89.41,
        "Volume": 11034731.0
      },
      {
        "Date": "2021-09-08",
        "Open": 88.14,
        "Close": 89.47,
        "High": 89.6,
        "Low": 87.97,
        "Volume": 8851215.0
      },
      {
        "Date": "2021-09-07",
        "Open": 90.04,
        "Close": 88.72,
        "High": 90.67,
        "Low": 88.54,
        "Volume": 11046158.0
      },
      {
        "Date": "2021-09-03",
        "Open": 89.34,
        "Close": 90.0,
        "High": 90.4757,
        "Low": 89.3,
        "Volume": 8457134.0
      },
      {
        "Date": "2021-09-02",
        "Open": 90.17,
        "Close": 89.8,
        "High": 90.5,
        "Low": 89.41,
        "Volume": 7717680.0
      },
      {
        "Date": "2021-09-01",
        "Open": 89.26,
        "Close": 89.95,
        "High": 90.17,
        "Low": 88.87,
        "Volume": 8208004.0
      },
      {
        "Date": "2021-08-31",
        "Open": 89.45,
        "Close": 89.13,
        "High": 89.5,
        "Low": 88.49,
        "Volume": 8113258.0
      },
      {
        "Date": "2021-08-30",
        "Open": 89.46,
        "Close": 89.45,
        "High": 89.9814,
        "Low": 89.3,
        "Volume": 5356951.0
      },
      {
        "Date": "2021-08-27",
        "Open": 88.79,
        "Close": 89.35,
        "High": 89.52,
        "Low": 88.61,
        "Volume": 5426758.0
      },
      {
        "Date": "2021-08-26",
        "Open": 88.81,
        "Close": 88.72,
        "High": 89.18,
        "Low": 88.46,
        "Volume": 9093352.0
      },
      {
        "Date": "2021-08-25",
        "Open": 88.55,
        "Close": 88.62,
        "High": 88.9,
        "Low": 88.05,
        "Volume": 5748627.0
      },
      {
        "Date": "2021-08-24",
        "Open": 89.21,
        "Close": 88.55,
        "High": 89.65,
        "Low": 88.47,
        "Volume": 6320123.0
      },
      {
        "Date": "2021-08-23",
        "Open": 89.49,
        "Close": 89.12,
        "High": 89.569,
        "Low": 88.71,
        "Volume": 7147300.0
      },
      {
        "Date": "2021-08-20",
        "Open": 88.8,
        "Close": 88.94,
        "High": 89.4,
        "Low": 88.3,
        "Volume": 8716473.0
      },
      {
        "Date": "2021-08-19",
        "Open": 88.29,
        "Close": 88.71,
        "High": 89.39,
        "Low": 88.2313,
        "Volume": 8099673.0
      },
      {
        "Date": "2021-08-18",
        "Open": 90.49,
        "Close": 88.94,
        "High": 91.045,
        "Low": 88.86,
        "Volume": 7666310.0
      },
      {
        "Date": "2021-08-17",
        "Open": 90.99,
        "Close": 90.95,
        "High": 91.775,
        "Low": 90.3669,
        "Volume": 6738472.0
      },
      {
        "Date": "2021-08-16",
        "Open": 89.86,
        "Close": 90.82,
        "High": 90.84,
        "Low": 89.5401,
        "Volume": 7123782.0
      },
      {
        "Date": "2021-08-13",
        "Open": 90.62,
        "Close": 90.38,
        "High": 91.34,
        "Low": 89.95,
        "Volume": 6610037.0
      },
      {
        "Date": "2021-08-12",
        "Open": 89.11,
        "Close": 89.81,
        "High": 89.98,
        "Low": 88.67,
        "Volume": 5687319.0
      },
      {
        "Date": "2021-08-11",
        "Open": 89.9,
        "Close": 89.63,
        "High": 90.42,
        "Low": 89.51,
        "Volume": 8009834.0
      },
      {
        "Date": "2021-08-10",
        "Open": 89.1,
        "Close": 89.64,
        "High": 90.115,
        "Low": 88.93,
        "Volume": 5473399.0
      },
      {
        "Date": "2021-08-09",
        "Open": 89.46,
        "Close": 89.9,
        "High": 90.47,
        "Low": 89.1,
        "Volume": 5798690.0
      },
      {
        "Date": "2021-08-06",
        "Open": 89.24,
        "Close": 89.52,
        "High": 89.88,
        "Low": 88.82,
        "Volume": 6513914.0
      },
      {
        "Date": "2021-08-05",
        "Open": 90.18,
        "Close": 89.43,
        "High": 90.52,
        "Low": 88.755,
        "Volume": 8231282.0
      },
      {
        "Date": "2021-08-04",
        "Open": 89.79,
        "Close": 90.05,
        "High": 90.09,
        "Low": 89.28,
        "Volume": 7509939.0
      },
      {
        "Date": "2021-08-03",
        "Open": 87.88,
        "Close": 89.74,
        "High": 90.165,
        "Low": 87.81,
        "Volume": 9889768.0
      },
      {
        "Date": "2021-08-02",
        "Open": 87.73,
        "Close": 87.6,
        "High": 87.93,
        "Low": 87.09,
        "Volume": 5579320.0
      },
      {
        "Date": "2021-07-30",
        "Open": 87.41,
        "Close": 87.14,
        "High": 88.15,
        "Low": 86.87,
        "Volume": 7962771.0
      },
      {
        "Date": "2021-07-29",
        "Open": 87.68,
        "Close": 87.63,
        "High": 88.26,
        "Low": 87.325,
        "Volume": 6192924.0
      },
      {
        "Date": "2021-07-28",
        "Open": 87.9,
        "Close": 87.18,
        "High": 87.945,
        "Low": 87.12,
        "Volume": 6397023.0
      },
      {
        "Date": "2021-07-27",
        "Open": 87.76,
        "Close": 87.8,
        "High": 88.6,
        "Low": 87.12,
        "Volume": 8465196.0
      },
      {
        "Date": "2021-07-26",
        "Open": 87.44,
        "Close": 87.86,
        "High": 88.1,
        "Low": 86.67,
        "Volume": 10454091.0
      },
      {
        "Date": "2021-07-23",
        "Open": 90.99,
        "Close": 87.69,
        "High": 91.2,
        "Low": 87.115,
        "Volume": 12680902.0
      },
      {
        "Date": "2021-07-22",
        "Open": 90.0,
        "Close": 90.69,
        "High": 91.14,
        "Low": 89.68,
        "Volume": 13639256.0
      },
      {
        "Date": "2021-07-21",
        "Open": 88.89,
        "Close": 89.69,
        "High": 90.245,
        "Low": 88.455,
        "Volume": 13108092.0
      },
      {
        "Date": "2021-07-20",
        "Open": 87.1,
        "Close": 88.66,
        "High": 89.05,
        "Low": 87.02,
        "Volume": 12813858.0
      },
      {
        "Date": "2021-07-19",
        "Open": 86.91,
        "Close": 86.98,
        "High": 87.87,
        "Low": 86.185,
        "Volume": 15619867.0
      },
      {
        "Date": "2021-07-16",
        "Open": 86.75,
        "Close": 87.49,
        "High": 88.475,
        "Low": 86.52,
        "Volume": 14617487.0
      },
      {
        "Date": "2021-07-15",
        "Open": 88.1,
        "Close": 86.24,
        "High": 88.77,
        "Low": 85.51,
        "Volume": 18306277.0
      },
      {
        "Date": "2021-07-14",
        "Open": 87.08,
        "Close": 88.28,
        "High": 88.67,
        "Low": 86.66,
        "Volume": 13330546.0
      },
      {
        "Date": "2021-07-13",
        "Open": 86.7,
        "Close": 87.07,
        "High": 87.93,
        "Low": 86.53,
        "Volume": 12789253.0
      },
      {
        "Date": "2021-07-12",
        "Open": 87.53,
        "Close": 87.08,
        "High": 88.85,
        "Low": 86.97,
        "Volume": 16076792.0
      },
      {
        "Date": "2021-07-09",
        "Open": 85.88,
        "Close": 87.76,
        "High": 88.4,
        "Low": 85.78,
        "Volume": 15685337.0
      },
      {
        "Date": "2021-07-08",
        "Open": 85.02,
        "Close": 85.59,
        "High": 86.89,
        "Low": 84.655,
        "Volume": 16383270.0
      },
      {
        "Date": "2021-07-07",
        "Open": 83.17,
        "Close": 86.09,
        "High": 87.17,
        "Low": 82.96,
        "Volume": 20976638.0
      },
      {
        "Date": "2021-07-06",
        "Open": 81.6,
        "Close": 83.08,
        "High": 83.63,
        "Low": 81.36,
        "Volume": 14200383.0
      },
      {
        "Date": "2021-07-02",
        "Open": 79.45,
        "Close": 81.82,
        "High": 82.26,
        "Low": 79.35,
        "Volume": 15258432.0
      },
      {
        "Date": "2021-07-01",
        "Open": 77.98,
        "Close": 79.54,
        "High": 79.62,
        "Low": 77.91,
        "Volume": 13108048.0
      },
      {
        "Date": "2021-06-30",
        "Open": 77.59,
        "Close": 77.84,
        "High": 78.21,
        "Low": 77.58,
        "Volume": 7899840.0
      },
      {
        "Date": "2021-06-29",
        "Open": 78.54,
        "Close": 78.1,
        "High": 78.59,
        "Low": 77.82,
        "Volume": 5392865.0
      },
      {
        "Date": "2021-06-28",
        "Open": 78.49,
        "Close": 78.5,
        "High": 78.965,
        "Low": 78.33,
        "Volume": 5605358.0
      },
      {
        "Date": "2021-06-25",
        "Open": 78.03,
        "Close": 78.46,
        "High": 78.61,
        "Low": 77.563,
        "Volume": 12845044.0
      },
      {
        "Date": "2021-06-24",
        "Open": 78.65,
        "Close": 77.74,
        "High": 78.96,
        "Low": 77.605,
        "Volume": 9623990.0
      },
      {
        "Date": "2021-06-23",
        "Open": 78.76,
        "Close": 78.1,
        "High": 78.87,
        "Low": 78.06,
        "Volume": 7295957.0
      },
      {
        "Date": "2021-06-22",
        "Open": 78.06,
        "Close": 78.68,
        "High": 79.19,
        "Low": 77.66,
        "Volume": 9845790.0
      },
      {
        "Date": "2021-06-21",
        "Open": 76.61,
        "Close": 77.99,
        "High": 78.1,
        "Low": 76.55,
        "Volume": 8924329.0
      },
      {
        "Date": "2021-06-18",
        "Open": 76.9,
        "Close": 76.23,
        "High": 76.91,
        "Low": 75.975,
        "Volume": 22521187.0
      },
      {
        "Date": "2021-06-17",
        "Open": 76.99,
        "Close": 77.56,
        "High": 77.74,
        "Low": 76.56,
        "Volume": 14836059.0
      },
      {
        "Date": "2021-06-16",
        "Open": 77.99,
        "Close": 77.08,
        "High": 78.55,
        "Low": 75.9,
        "Volume": 36431384.0
      },
      {
        "Date": "2021-06-15",
        "Open": 82.0,
        "Close": 81.64,
        "High": 82.51,
        "Low": 81.35,
        "Volume": 17298048.0
      },
      {
        "Date": "2021-06-14",
        "Open": 83.0,
        "Close": 82.62,
        "High": 83.1,
        "Low": 82.13,
        "Volume": 10173176.0
      },
      {
        "Date": "2021-06-11",
        "Open": 81.98,
        "Close": 82.9,
        "High": 83.24,
        "Low": 81.84,
        "Volume": 11066521.0
      },
      {
        "Date": "2021-06-10",
        "Open": 84.16,
        "Close": 82.3,
        "High": 84.46,
        "Low": 81.71,
        "Volume": 16680776.0
      },
      {
        "Date": "2021-06-09",
        "Open": 84.6,
        "Close": 84.52,
        "High": 84.83,
        "Low": 84.03,
        "Volume": 9720292.0
      },
      {
        "Date": "2021-06-08",
        "Open": 84.03,
        "Close": 84.61,
        "High": 85.03,
        "Low": 83.995,
        "Volume": 10726824.0
      },
      {
        "Date": "2021-06-07",
        "Open": 82.94,
        "Close": 83.94,
        "High": 84.25,
        "Low": 82.85,
        "Volume": 10445620.0
      },
      {
        "Date": "2021-06-04",
        "Open": 81.415,
        "Close": 82.89,
        "High": 83.96,
        "Low": 81.37,
        "Volume": 14502894.0
      },
      {
        "Date": "2021-06-03",
        "Open": 79.8,
        "Close": 81.09,
        "High": 81.46,
        "Low": 79.65,
        "Volume": 12038728.0
      },
      {
        "Date": "2021-06-02",
        "Open": 79.7,
        "Close": 80.27,
        "High": 80.93,
        "Low": 79.51,
        "Volume": 12249543.0
      },
      {
        "Date": "2021-06-01",
        "Open": 79.58,
        "Close": 79.57,
        "High": 79.83,
        "Low": 78.48,
        "Volume": 10485636.0
      },
      {
        "Date": "2021-05-28",
        "Open": 78.95,
        "Close": 78.74,
        "High": 79.36,
        "Low": 78.67,
        "Volume": 6929875.0
      },
      {
        "Date": "2021-05-27",
        "Open": 79.5,
        "Close": 78.98,
        "High": 80.05,
        "Low": 78.84,
        "Volume": 12867810.0
      },
      {
        "Date": "2021-05-26",
        "Open": 78.59,
        "Close": 79.26,
        "High": 79.37,
        "Low": 78.551,
        "Volume": 12851068.0
      },
      {
        "Date": "2021-05-25",
        "Open": 79.615,
        "Close": 78.83,
        "High": 79.68,
        "Low": 78.65,
        "Volume": 7160582.0
      },
      {
        "Date": "2021-05-24",
        "Open": 79.49,
        "Close": 79.38,
        "High": 79.876,
        "Low": 79.14,
        "Volume": 7044732.0
      },
      {
        "Date": "2021-05-21",
        "Open": 79.19,
        "Close": 79.03,
        "High": 79.85,
        "Low": 78.98,
        "Volume": 8628957.0
      },
      {
        "Date": "2021-05-20",
        "Open": 78.95,
        "Close": 78.72,
        "High": 79.32,
        "Low": 78.68,
        "Volume": 8802676.0
      },
      {
        "Date": "2021-05-19",
        "Open": 77.81,
        "Close": 78.74,
        "High": 78.77,
        "Low": 77.55,
        "Volume": 8165040.0
      },
      {
        "Date": "2021-05-18",
        "Open": 78.99,
        "Close": 78.69,
        "High": 79.47,
        "Low": 78.39,
        "Volume": 6643073.0
      },
      {
        "Date": "2021-05-17",
        "Open": 78.88,
        "Close": 79.08,
        "High": 79.53,
        "Low": 78.85,
        "Volume": 6637900.0
      },
      {
        "Date": "2021-05-14",
        "Open": 78.12,
        "Close": 78.89,
        "High": 79.05,
        "Low": 78.12,
        "Volume": 9033402.0
      },
      {
        "Date": "2021-05-13",
        "Open": 77.53,
        "Close": 78.14,
        "High": 78.44,
        "Low": 76.88,
        "Volume": 11399492.0
      },
      {
        "Date": "2021-05-12",
        "Open": 77.57,
        "Close": 76.75,
        "High": 78.19,
        "Low": 76.53,
        "Volume": 12302575.0
      },
      {
        "Date": "2021-05-11",
        "Open": 79.75,
        "Close": 77.69,
        "High": 79.9,
        "Low": 77.2514,
        "Volume": 12980394.0
      },
      {
        "Date": "2021-05-10",
        "Open": 78.77,
        "Close": 80.15,
        "High": 80.7233,
        "Low": 78.6,
        "Volume": 17356662.0
      },
      {
        "Date": "2021-05-07",
        "Open": 79.81,
        "Close": 80.4,
        "High": 80.54,
        "Low": 78.58,
        "Volume": 14073449.0
      },
      {
        "Date": "2021-05-06",
        "Open": 79.18,
        "Close": 79.74,
        "High": 79.961,
        "Low": 78.56,
        "Volume": 14089717.0
      },
      {
        "Date": "2021-05-05",
        "Open": 78.97,
        "Close": 79.19,
        "High": 79.83,
        "Low": 78.72,
        "Volume": 8720347.0
      },
      {
        "Date": "2021-05-04",
        "Open": 77.07,
        "Close": 78.53,
        "High": 78.7,
        "Low": 76.93,
        "Volume": 15316549.0
      },
      {
        "Date": "2021-05-03",
        "Open": 76.28,
        "Close": 77.33,
        "High": 77.48,
        "Low": 76.08,
        "Volume": 15319639.0
      },
      {
        "Date": "2021-04-30",
        "Open": 75.56,
        "Close": 75.79,
        "High": 75.92,
        "Low": 75.19,
        "Volume": 7825321.0
      },
      {
        "Date": "2021-04-29",
        "Open": 75.38,
        "Close": 75.87,
        "High": 75.9,
        "Low": 74.64,
        "Volume": 7940387.0
      },
      {
        "Date": "2021-04-28",
        "Open": 75.16,
        "Close": 74.77,
        "High": 75.27,
        "Low": 74.66,
        "Volume": 6107809.0
      },
      {
        "Date": "2021-04-27",
        "Open": 74.39,
        "Close": 75.22,
        "High": 75.425,
        "Low": 74.22,
        "Volume": 9300188.0
      },
      {
        "Date": "2021-04-26",
        "Open": 74.97,
        "Close": 74.5,
        "High": 75.04,
        "Low": 74.2031,
        "Volume": 9402153.0
      },
      {
        "Date": "2021-04-23",
        "Open": 74.29,
        "Close": 74.97,
        "High": 75.0,
        "Low": 73.85,
        "Volume": 10665756.0
      }
    ]
  },
  {
    "Ticker": "C",
    "Name": "Citigroup, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 70.84,
        "Close": 68.78,
        "High": 71.38,
        "Low": 68.52,
        "Volume": 26568859.0
      },
      {
        "Date": "2021-09-13",
        "Open": 70.12,
        "Close": 70.52,
        "High": 70.66,
        "Low": 69.76,
        "Volume": 16337317.0
      },
      {
        "Date": "2021-09-10",
        "Open": 70.93,
        "Close": 69.57,
        "High": 70.99,
        "Low": 69.515,
        "Volume": 15422830.0
      },
      {
        "Date": "2021-09-09",
        "Open": 69.97,
        "Close": 70.46,
        "High": 71.095,
        "Low": 69.91,
        "Volume": 14212931.0
      },
      {
        "Date": "2021-09-08",
        "Open": 70.87,
        "Close": 70.04,
        "High": 71.215,
        "Low": 69.8809,
        "Volume": 14861761.0
      },
      {
        "Date": "2021-09-07",
        "Open": 71.36,
        "Close": 70.82,
        "High": 72.275,
        "Low": 70.71,
        "Volume": 14668211.0
      },
      {
        "Date": "2021-09-03",
        "Open": 71.62,
        "Close": 71.17,
        "High": 71.73,
        "Low": 70.65,
        "Volume": 13684986.0
      },
      {
        "Date": "2021-09-02",
        "Open": 71.36,
        "Close": 71.5,
        "High": 71.97,
        "Low": 70.92,
        "Volume": 13536905.0
      },
      {
        "Date": "2021-09-01",
        "Open": 72.36,
        "Close": 71.31,
        "High": 72.36,
        "Low": 71.21,
        "Volume": 15114789.0
      },
      {
        "Date": "2021-08-31",
        "Open": 71.75,
        "Close": 71.91,
        "High": 72.4954,
        "Low": 71.325,
        "Volume": 17285914.0
      },
      {
        "Date": "2021-08-30",
        "Open": 73.0,
        "Close": 71.67,
        "High": 73.01,
        "Low": 71.22,
        "Volume": 12687440.0
      },
      {
        "Date": "2021-08-27",
        "Open": 72.58,
        "Close": 72.99,
        "High": 73.37,
        "Low": 72.3,
        "Volume": 13669376.0
      },
      {
        "Date": "2021-08-26",
        "Open": 73.47,
        "Close": 72.44,
        "High": 73.9,
        "Low": 72.275,
        "Volume": 14135643.0
      },
      {
        "Date": "2021-08-25",
        "Open": 72.8,
        "Close": 73.18,
        "High": 73.9,
        "Low": 72.0441,
        "Volume": 17766591.0
      },
      {
        "Date": "2021-08-24",
        "Open": 71.14,
        "Close": 72.04,
        "High": 72.19,
        "Low": 71.03,
        "Volume": 12669318.0
      },
      {
        "Date": "2021-08-23",
        "Open": 70.76,
        "Close": 70.89,
        "High": 71.26,
        "Low": 70.56,
        "Volume": 13079491.0
      },
      {
        "Date": "2021-08-20",
        "Open": 69.71,
        "Close": 70.25,
        "High": 70.295,
        "Low": 69.205,
        "Volume": 14028831.0
      },
      {
        "Date": "2021-08-19",
        "Open": 70.54,
        "Close": 69.84,
        "High": 70.74,
        "Low": 69.433,
        "Volume": 21047255.0
      },
      {
        "Date": "2021-08-18",
        "Open": 71.2,
        "Close": 71.12,
        "High": 72.26,
        "Low": 70.88,
        "Volume": 13970568.0
      },
      {
        "Date": "2021-08-17",
        "Open": 71.34,
        "Close": 71.62,
        "High": 72.36,
        "Low": 70.6822,
        "Volume": 14622962.0
      },
      {
        "Date": "2021-08-16",
        "Open": 72.41,
        "Close": 72.1,
        "High": 72.49,
        "Low": 70.99,
        "Volume": 15537154.0
      },
      {
        "Date": "2021-08-13",
        "Open": 74.2,
        "Close": 73.11,
        "High": 74.62,
        "Low": 72.92,
        "Volume": 13352117.0
      },
      {
        "Date": "2021-08-12",
        "Open": 74.33,
        "Close": 74.13,
        "High": 74.64,
        "Low": 73.6285,
        "Volume": 14212959.0
      },
      {
        "Date": "2021-08-11",
        "Open": 73.3,
        "Close": 74.3,
        "High": 74.34,
        "Low": 72.93,
        "Volume": 18676149.0
      },
      {
        "Date": "2021-08-10",
        "Open": 71.62,
        "Close": 72.98,
        "High": 73.34,
        "Low": 71.38,
        "Volume": 17920057.0
      },
      {
        "Date": "2021-08-09",
        "Open": 70.94,
        "Close": 71.52,
        "High": 71.9955,
        "Low": 70.46,
        "Volume": 15619827.0
      },
      {
        "Date": "2021-08-06",
        "Open": 70.78,
        "Close": 71.07,
        "High": 71.5,
        "Low": 70.58,
        "Volume": 23915372.0
      },
      {
        "Date": "2021-08-05",
        "Open": 68.83,
        "Close": 69.69,
        "High": 69.77,
        "Low": 68.77,
        "Volume": 14361613.0
      },
      {
        "Date": "2021-08-04",
        "Open": 68.12,
        "Close": 68.52,
        "High": 69.25,
        "Low": 67.93,
        "Volume": 14416307.0
      },
      {
        "Date": "2021-08-03",
        "Open": 68.25,
        "Close": 68.88,
        "High": 69.09,
        "Low": 66.89,
        "Volume": 21041505.0
      },
      {
        "Date": "2021-08-02",
        "Open": 67.95,
        "Close": 67.73,
        "High": 69.12,
        "Low": 67.64,
        "Volume": 16616652.0
      },
      {
        "Date": "2021-07-30",
        "Open": 67.92,
        "Close": 67.62,
        "High": 68.52,
        "Low": 67.24,
        "Volume": 18078220.0
      },
      {
        "Date": "2021-07-29",
        "Open": 68.71,
        "Close": 68.81,
        "High": 69.58,
        "Low": 68.41,
        "Volume": 22130074.0
      },
      {
        "Date": "2021-07-28",
        "Open": 68.32,
        "Close": 68.1,
        "High": 68.615,
        "Low": 67.485,
        "Volume": 20275861.0
      },
      {
        "Date": "2021-07-27",
        "Open": 67.08,
        "Close": 67.98,
        "High": 68.4,
        "Low": 66.78,
        "Volume": 17127708.0
      },
      {
        "Date": "2021-07-26",
        "Open": 66.46,
        "Close": 67.77,
        "High": 67.84,
        "Low": 66.46,
        "Volume": 16433984.0
      },
      {
        "Date": "2021-07-23",
        "Open": 67.5,
        "Close": 66.71,
        "High": 67.76,
        "Low": 66.52,
        "Volume": 13443294.0
      },
      {
        "Date": "2021-07-22",
        "Open": 67.75,
        "Close": 66.93,
        "High": 67.79,
        "Low": 66.41,
        "Volume": 16524876.0
      },
      {
        "Date": "2021-07-21",
        "Open": 67.01,
        "Close": 67.89,
        "High": 68.25,
        "Low": 66.93,
        "Volume": 23393214.0
      },
      {
        "Date": "2021-07-20",
        "Open": 65.18,
        "Close": 66.29,
        "High": 66.78,
        "Low": 64.78,
        "Volume": 20577855.0
      },
      {
        "Date": "2021-07-19",
        "Open": 65.46,
        "Close": 65.08,
        "High": 66.07,
        "Low": 64.36,
        "Volume": 33318560.0
      },
      {
        "Date": "2021-07-16",
        "Open": 68.71,
        "Close": 66.9,
        "High": 68.76,
        "Low": 66.415,
        "Volume": 19288972.0
      },
      {
        "Date": "2021-07-15",
        "Open": 67.54,
        "Close": 68.45,
        "High": 69.035,
        "Low": 67.44,
        "Volume": 18897163.0
      },
      {
        "Date": "2021-07-14",
        "Open": 69.99,
        "Close": 68.17,
        "High": 70.78,
        "Low": 67.45,
        "Volume": 36287752.0
      },
      {
        "Date": "2021-07-13",
        "Open": 69.08,
        "Close": 68.37,
        "High": 69.48,
        "Low": 68.015,
        "Volume": 18962441.0
      },
      {
        "Date": "2021-07-12",
        "Open": 67.67,
        "Close": 69.44,
        "High": 69.59,
        "Low": 67.3,
        "Volume": 19600591.0
      },
      {
        "Date": "2021-07-09",
        "Open": 68.11,
        "Close": 68.45,
        "High": 68.52,
        "Low": 67.6414,
        "Volume": 18872552.0
      },
      {
        "Date": "2021-07-08",
        "Open": 66.4,
        "Close": 66.73,
        "High": 67.14,
        "Low": 65.75,
        "Volume": 24763636.0
      },
      {
        "Date": "2021-07-07",
        "Open": 67.71,
        "Close": 67.93,
        "High": 68.37,
        "Low": 67.2645,
        "Volume": 19342695.0
      },
      {
        "Date": "2021-07-06",
        "Open": 70.11,
        "Close": 68.21,
        "High": 70.19,
        "Low": 67.86,
        "Volume": 24672243.0
      },
      {
        "Date": "2021-07-02",
        "Open": 71.01,
        "Close": 70.41,
        "High": 71.12,
        "Low": 70.11,
        "Volume": 13227347.0
      },
      {
        "Date": "2021-07-01",
        "Open": 71.08,
        "Close": 71.01,
        "High": 71.21,
        "Low": 70.45,
        "Volume": 12584798.0
      },
      {
        "Date": "2021-06-30",
        "Open": 69.68,
        "Close": 70.75,
        "High": 70.81,
        "Low": 69.4212,
        "Volume": 18502309.0
      },
      {
        "Date": "2021-06-29",
        "Open": 70.14,
        "Close": 69.68,
        "High": 71.6,
        "Low": 69.575,
        "Volume": 28696913.0
      },
      {
        "Date": "2021-06-28",
        "Open": 71.32,
        "Close": 71.51,
        "High": 71.67,
        "Low": 70.46,
        "Volume": 17660887.0
      },
      {
        "Date": "2021-06-25",
        "Open": 71.45,
        "Close": 71.55,
        "High": 71.85,
        "Low": 69.86,
        "Volume": 26727435.0
      },
      {
        "Date": "2021-06-24",
        "Open": 70.33,
        "Close": 71.32,
        "High": 71.67,
        "Low": 69.95,
        "Volume": 23900402.0
      },
      {
        "Date": "2021-06-23",
        "Open": 69.355,
        "Close": 69.65,
        "High": 70.05,
        "Low": 69.075,
        "Volume": 19672705.0
      },
      {
        "Date": "2021-06-22",
        "Open": 68.9,
        "Close": 68.96,
        "High": 69.41,
        "Low": 67.77,
        "Volume": 21564644.0
      },
      {
        "Date": "2021-06-21",
        "Open": 68.44,
        "Close": 68.45,
        "High": 69.09,
        "Low": 67.88,
        "Volume": 30266626.0
      },
      {
        "Date": "2021-06-18",
        "Open": 68.48,
        "Close": 67.61,
        "High": 68.75,
        "Low": 67.13,
        "Volume": 44582888.0
      },
      {
        "Date": "2021-06-17",
        "Open": 72.58,
        "Close": 68.86,
        "High": 72.61,
        "Low": 68.155,
        "Volume": 48523025.0
      },
      {
        "Date": "2021-06-16",
        "Open": 72.75,
        "Close": 71.46,
        "High": 73.0,
        "Low": 70.15,
        "Volume": 52981793.0
      },
      {
        "Date": "2021-06-15",
        "Open": 75.05,
        "Close": 73.82,
        "High": 75.34,
        "Low": 73.25,
        "Volume": 25191652.0
      },
      {
        "Date": "2021-06-14",
        "Open": 76.61,
        "Close": 75.16,
        "High": 76.77,
        "Low": 74.67,
        "Volume": 18304435.0
      },
      {
        "Date": "2021-06-11",
        "Open": 77.0,
        "Close": 76.48,
        "High": 77.19,
        "Low": 76.1,
        "Volume": 18043544.0
      },
      {
        "Date": "2021-06-10",
        "Open": 79.04,
        "Close": 76.89,
        "High": 79.29,
        "Low": 76.83,
        "Volume": 15277433.0
      },
      {
        "Date": "2021-06-09",
        "Open": 78.67,
        "Close": 78.14,
        "High": 78.78,
        "Low": 77.76,
        "Volume": 13778440.0
      },
      {
        "Date": "2021-06-08",
        "Open": 78.3,
        "Close": 79.08,
        "High": 79.42,
        "Low": 77.71,
        "Volume": 15399063.0
      },
      {
        "Date": "2021-06-07",
        "Open": 79.62,
        "Close": 79.31,
        "High": 79.65,
        "Low": 79.015,
        "Volume": 12670074.0
      },
      {
        "Date": "2021-06-04",
        "Open": 79.69,
        "Close": 79.49,
        "High": 79.87,
        "Low": 78.81,
        "Volume": 13806958.0
      },
      {
        "Date": "2021-06-03",
        "Open": 79.71,
        "Close": 79.63,
        "High": 80.285,
        "Low": 79.422,
        "Volume": 22255785.0
      },
      {
        "Date": "2021-06-02",
        "Open": 80.1,
        "Close": 79.86,
        "High": 80.29,
        "Low": 79.3783,
        "Volume": 15285588.0
      },
      {
        "Date": "2021-06-01",
        "Open": 79.49,
        "Close": 79.76,
        "High": 80.09,
        "Low": 79.34,
        "Volume": 15450506.0
      },
      {
        "Date": "2021-05-28",
        "Open": 78.66,
        "Close": 78.71,
        "High": 78.97,
        "Low": 77.91,
        "Volume": 14394377.0
      },
      {
        "Date": "2021-05-27",
        "Open": 78.52,
        "Close": 78.76,
        "High": 79.11,
        "Low": 77.95,
        "Volume": 17466971.0
      },
      {
        "Date": "2021-05-26",
        "Open": 77.21,
        "Close": 77.52,
        "High": 77.9031,
        "Low": 76.68,
        "Volume": 15243442.0
      },
      {
        "Date": "2021-05-25",
        "Open": 78.2,
        "Close": 77.28,
        "High": 79.28,
        "Low": 77.19,
        "Volume": 20015794.0
      },
      {
        "Date": "2021-05-24",
        "Open": 77.83,
        "Close": 78.03,
        "High": 78.355,
        "Low": 77.47,
        "Volume": 16711847.0
      },
      {
        "Date": "2021-05-21",
        "Open": 76.5,
        "Close": 77.65,
        "High": 77.805,
        "Low": 76.41,
        "Volume": 18544495.0
      },
      {
        "Date": "2021-05-20",
        "Open": 76.17,
        "Close": 76.2,
        "High": 76.64,
        "Low": 75.36,
        "Volume": 15244291.0
      },
      {
        "Date": "2021-05-19",
        "Open": 75.62,
        "Close": 76.46,
        "High": 76.6474,
        "Low": 74.725,
        "Volume": 23283609.0
      },
      {
        "Date": "2021-05-18",
        "Open": 77.38,
        "Close": 76.62,
        "High": 77.69,
        "Low": 76.57,
        "Volume": 13729630.0
      },
      {
        "Date": "2021-05-17",
        "Open": 76.33,
        "Close": 77.42,
        "High": 77.47,
        "Low": 76.1,
        "Volume": 14676315.0
      },
      {
        "Date": "2021-05-14",
        "Open": 75.68,
        "Close": 76.56,
        "High": 76.77,
        "Low": 75.66,
        "Volume": 14122726.0
      },
      {
        "Date": "2021-05-13",
        "Open": 73.88,
        "Close": 75.29,
        "High": 75.88,
        "Low": 73.8,
        "Volume": 18630298.0
      },
      {
        "Date": "2021-05-12",
        "Open": 75.94,
        "Close": 74.23,
        "High": 76.4,
        "Low": 73.9,
        "Volume": 19791292.0
      },
      {
        "Date": "2021-05-11",
        "Open": 74.5,
        "Close": 74.87,
        "High": 75.57,
        "Low": 73.91,
        "Volume": 21534800.0
      },
      {
        "Date": "2021-05-10",
        "Open": 75.355,
        "Close": 75.13,
        "High": 76.839,
        "Low": 75.11,
        "Volume": 19628200.0
      },
      {
        "Date": "2021-05-07",
        "Open": 73.43,
        "Close": 75.08,
        "High": 75.105,
        "Low": 73.22,
        "Volume": 16937385.0
      },
      {
        "Date": "2021-05-06",
        "Open": 73.64,
        "Close": 74.78,
        "High": 74.94,
        "Low": 73.42,
        "Volume": 19621804.0
      },
      {
        "Date": "2021-05-05",
        "Open": 72.61,
        "Close": 73.71,
        "High": 73.81,
        "Low": 71.78,
        "Volume": 19427200.0
      },
      {
        "Date": "2021-05-04",
        "Open": 71.24,
        "Close": 72.33,
        "High": 72.4,
        "Low": 70.63,
        "Volume": 23071429.0
      },
      {
        "Date": "2021-05-03",
        "Open": 72.02,
        "Close": 71.71,
        "High": 72.445,
        "Low": 71.39,
        "Volume": 16026109.0
      },
      {
        "Date": "2021-04-30",
        "Open": 72.69,
        "Close": 71.24,
        "High": 72.74,
        "Low": 71.09,
        "Volume": 23669327.0
      },
      {
        "Date": "2021-04-29",
        "Open": 73.76,
        "Close": 73.84,
        "High": 74.02,
        "Low": 72.8807,
        "Volume": 20628360.0
      },
      {
        "Date": "2021-04-28",
        "Open": 73.37,
        "Close": 72.91,
        "High": 73.64,
        "Low": 72.73,
        "Volume": 14420387.0
      },
      {
        "Date": "2021-04-27",
        "Open": 72.5,
        "Close": 72.99,
        "High": 73.1,
        "Low": 72.36,
        "Volume": 13357476.0
      },
      {
        "Date": "2021-04-26",
        "Open": 71.73,
        "Close": 72.2,
        "High": 72.81,
        "Low": 71.61,
        "Volume": 13098596.0
      },
      {
        "Date": "2021-04-23",
        "Open": 69.84,
        "Close": 71.38,
        "High": 71.54,
        "Low": 69.51,
        "Volume": 18878095.0
      }
    ]
  },
  {
    "Ticker": "NFLX",
    "Name": "Netflix, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 584.89,
        "Close": 577.76,
        "High": 587.28,
        "Low": 575.56,
        "Volume": 3456958.0
      },
      {
        "Date": "2021-09-13",
        "Open": 598.57,
        "Close": 589.29,
        "High": 598.57,
        "Low": 582.775,
        "Volume": 3062871.0
      },
      {
        "Date": "2021-09-10",
        "Open": 598.16,
        "Close": 598.72,
        "High": 609.45,
        "Low": 593.67,
        "Volume": 3950764.0
      },
      {
        "Date": "2021-09-09",
        "Open": 606.47,
        "Close": 597.54,
        "High": 609.44,
        "Low": 596.55,
        "Volume": 2954214.0
      },
      {
        "Date": "2021-09-08",
        "Open": 603.84,
        "Close": 606.05,
        "High": 615.6,
        "Low": 595.71,
        "Volume": 5424503.0
      },
      {
        "Date": "2021-09-07",
        "Open": 594.69,
        "Close": 606.71,
        "High": 613.85,
        "Low": 593.99,
        "Volume": 5830979.0
      },
      {
        "Date": "2021-09-03",
        "Open": 585.8,
        "Close": 590.53,
        "High": 591.8783,
        "Low": 583.14,
        "Volume": 2684005.0
      },
      {
        "Date": "2021-09-02",
        "Open": 583.68,
        "Close": 588.55,
        "High": 598.7567,
        "Low": 583.68,
        "Volume": 6184782.0
      },
      {
        "Date": "2021-09-01",
        "Open": 569.0,
        "Close": 582.07,
        "High": 591.0,
        "Low": 569.0,
        "Volume": 5626214.0
      },
      {
        "Date": "2021-08-31",
        "Open": 566.12,
        "Close": 569.19,
        "High": 569.48,
        "Low": 561.611,
        "Volume": 2431886.0
      },
      {
        "Date": "2021-08-30",
        "Open": 557.25,
        "Close": 566.18,
        "High": 567.1648,
        "Low": 556.45,
        "Volume": 2434839.0
      },
      {
        "Date": "2021-08-27",
        "Open": 551.6,
        "Close": 558.92,
        "High": 564.17,
        "Low": 549.25,
        "Volume": 3252595.0
      },
      {
        "Date": "2021-08-26",
        "Open": 546.16,
        "Close": 550.12,
        "High": 552.604,
        "Low": 545.9,
        "Volume": 1595499.0
      },
      {
        "Date": "2021-08-25",
        "Open": 550.16,
        "Close": 547.58,
        "High": 552.84,
        "Low": 545.45,
        "Volume": 2065621.0
      },
      {
        "Date": "2021-08-24",
        "Open": 551.484,
        "Close": 553.41,
        "High": 555.3141,
        "Low": 549.27,
        "Volume": 2109525.0
      },
      {
        "Date": "2021-08-23",
        "Open": 545.98,
        "Close": 553.33,
        "High": 555.55,
        "Low": 543.74,
        "Volume": 2602010.0
      },
      {
        "Date": "2021-08-20",
        "Open": 545.09,
        "Close": 546.88,
        "High": 551.3883,
        "Low": 539.1,
        "Volume": 3776429.0
      },
      {
        "Date": "2021-08-19",
        "Open": 522.74,
        "Close": 543.71,
        "High": 548.39,
        "Low": 521.87,
        "Volume": 7497292.0
      },
      {
        "Date": "2021-08-18",
        "Open": 520.0,
        "Close": 521.87,
        "High": 526.38,
        "Low": 518.65,
        "Volume": 2582046.0
      },
      {
        "Date": "2021-08-17",
        "Open": 515.465,
        "Close": 518.91,
        "High": 520.79,
        "Low": 514.2,
        "Volume": 2309803.0
      },
      {
        "Date": "2021-08-16",
        "Open": 515.24,
        "Close": 517.92,
        "High": 523.38,
        "Low": 512.3,
        "Volume": 2033176.0
      },
      {
        "Date": "2021-08-13",
        "Open": 512.64,
        "Close": 515.92,
        "High": 521.44,
        "Low": 511.51,
        "Volume": 2136762.0
      },
      {
        "Date": "2021-08-12",
        "Open": 511.86,
        "Close": 510.72,
        "High": 513.0,
        "Low": 507.2014,
        "Volume": 1686170.0
      },
      {
        "Date": "2021-08-11",
        "Open": 517.0,
        "Close": 512.4,
        "High": 519.57,
        "Low": 509.77,
        "Volume": 1673904.0
      },
      {
        "Date": "2021-08-10",
        "Open": 520.0,
        "Close": 515.84,
        "High": 520.79,
        "Low": 512.965,
        "Volume": 1960544.0
      },
      {
        "Date": "2021-08-09",
        "Open": 521.1469,
        "Close": 519.97,
        "High": 522.6699,
        "Low": 517.99,
        "Volume": 1367782.0
      },
      {
        "Date": "2021-08-06",
        "Open": 524.0,
        "Close": 520.55,
        "High": 526.84,
        "Low": 519.39,
        "Volume": 1919798.0
      },
      {
        "Date": "2021-08-05",
        "Open": 517.13,
        "Close": 524.89,
        "High": 525.41,
        "Low": 514.02,
        "Volume": 2556687.0
      },
      {
        "Date": "2021-08-04",
        "Open": 513.0,
        "Close": 517.35,
        "High": 517.98,
        "Low": 510.37,
        "Volume": 2039374.0
      },
      {
        "Date": "2021-08-03",
        "Open": 514.39,
        "Close": 510.82,
        "High": 515.63,
        "Low": 505.37,
        "Volume": 2579427.0
      },
      {
        "Date": "2021-08-02",
        "Open": 519.0,
        "Close": 515.15,
        "High": 519.85,
        "Low": 510.51,
        "Volume": 2096632.0
      },
      {
        "Date": "2021-07-30",
        "Open": 512.69,
        "Close": 517.57,
        "High": 519.79,
        "Low": 510.9642,
        "Volume": 2537107.0
      },
      {
        "Date": "2021-07-29",
        "Open": 519.96,
        "Close": 514.25,
        "High": 520.7799,
        "Low": 513.7927,
        "Volume": 1704378.0
      },
      {
        "Date": "2021-07-28",
        "Open": 521.82,
        "Close": 519.3,
        "High": 524.47,
        "Low": 516.98,
        "Volume": 2390466.0
      },
      {
        "Date": "2021-07-27",
        "Open": 518.08,
        "Close": 518.91,
        "High": 521.95,
        "Low": 512.05,
        "Volume": 2759037.0
      },
      {
        "Date": "2021-07-26",
        "Open": 514.38,
        "Close": 516.49,
        "High": 521.13,
        "Low": 509.0101,
        "Volume": 2254538.0
      },
      {
        "Date": "2021-07-23",
        "Open": 512.16,
        "Close": 515.41,
        "High": 517.41,
        "Low": 504.66,
        "Volume": 3820478.0
      },
      {
        "Date": "2021-07-22",
        "Open": 510.2059,
        "Close": 511.77,
        "High": 513.68,
        "Low": 507.0,
        "Volume": 4328061.0
      },
      {
        "Date": "2021-07-21",
        "Open": 526.13,
        "Close": 513.63,
        "High": 530.99,
        "Low": 505.61,
        "Volume": 11906793.0
      },
      {
        "Date": "2021-07-20",
        "Open": 526.07,
        "Close": 531.05,
        "High": 536.64,
        "Low": 520.3,
        "Volume": 6930440.0
      },
      {
        "Date": "2021-07-19",
        "Open": 526.05,
        "Close": 532.28,
        "High": 534.913,
        "Low": 522.2401,
        "Volume": 3885764.0
      },
      {
        "Date": "2021-07-16",
        "Open": 541.81,
        "Close": 530.31,
        "High": 544.06,
        "Low": 527.05,
        "Volume": 3442101.0
      },
      {
        "Date": "2021-07-15",
        "Open": 553.97,
        "Close": 542.95,
        "High": 557.5399,
        "Low": 538.2,
        "Volume": 5713873.0
      },
      {
        "Date": "2021-07-14",
        "Open": 541.01,
        "Close": 547.95,
        "High": 554.1,
        "Low": 541.01,
        "Volume": 4659535.0
      },
      {
        "Date": "2021-07-13",
        "Open": 535.76,
        "Close": 540.68,
        "High": 545.33,
        "Low": 535.76,
        "Volume": 2751593.0
      },
      {
        "Date": "2021-07-12",
        "Open": 540.3,
        "Close": 537.31,
        "High": 540.6497,
        "Low": 532.92,
        "Volume": 1780738.0
      },
      {
        "Date": "2021-07-09",
        "Open": 531.0,
        "Close": 535.98,
        "High": 538.26,
        "Low": 528.58,
        "Volume": 2777231.0
      },
      {
        "Date": "2021-07-08",
        "Open": 530.93,
        "Close": 530.76,
        "High": 535.5,
        "Low": 529.09,
        "Volume": 3268988.0
      },
      {
        "Date": "2021-07-07",
        "Open": 544.24,
        "Close": 535.96,
        "High": 544.64,
        "Low": 531.66,
        "Volume": 2722498.0
      },
      {
        "Date": "2021-07-06",
        "Open": 533.0,
        "Close": 541.64,
        "High": 542.86,
        "Low": 533.0,
        "Volume": 2775051.0
      },
      {
        "Date": "2021-07-02",
        "Open": 535.5,
        "Close": 533.98,
        "High": 538.5351,
        "Low": 529.39,
        "Volume": 1980316.0
      },
      {
        "Date": "2021-07-01",
        "Open": 525.72,
        "Close": 533.54,
        "High": 537.04,
        "Low": 525.72,
        "Volume": 2805402.0
      },
      {
        "Date": "2021-06-30",
        "Open": 534.0551,
        "Close": 528.21,
        "High": 534.38,
        "Low": 526.82,
        "Volume": 2773445.0
      },
      {
        "Date": "2021-06-29",
        "Open": 533.55,
        "Close": 533.5,
        "High": 536.13,
        "Low": 528.57,
        "Volume": 2314647.0
      },
      {
        "Date": "2021-06-28",
        "Open": 528.12,
        "Close": 533.03,
        "High": 533.9399,
        "Low": 524.56,
        "Volume": 2820227.0
      },
      {
        "Date": "2021-06-25",
        "Open": 528.84,
        "Close": 527.07,
        "High": 533.06,
        "Low": 525.0,
        "Volume": 5299072.0
      },
      {
        "Date": "2021-06-24",
        "Open": 517.96,
        "Close": 518.06,
        "High": 520.96,
        "Low": 514.4001,
        "Volume": 3361202.0
      },
      {
        "Date": "2021-06-23",
        "Open": 508.48,
        "Close": 512.74,
        "High": 516.63,
        "Low": 508.2,
        "Volume": 3944782.0
      },
      {
        "Date": "2021-06-22",
        "Open": 498.54,
        "Close": 508.82,
        "High": 513.55,
        "Low": 495.795,
        "Volume": 5809271.0
      },
      {
        "Date": "2021-06-21",
        "Open": 501.64,
        "Close": 497.0,
        "High": 502.05,
        "Low": 492.28,
        "Volume": 5277297.0
      },
      {
        "Date": "2021-06-18",
        "Open": 496.4,
        "Close": 500.77,
        "High": 504.49,
        "Low": 495.24,
        "Volume": 5197576.0
      },
      {
        "Date": "2021-06-17",
        "Open": 490.25,
        "Close": 498.34,
        "High": 501.8,
        "Low": 490.15,
        "Volume": 3198273.0
      },
      {
        "Date": "2021-06-16",
        "Open": 495.0,
        "Close": 492.41,
        "High": 496.46,
        "Low": 486.28,
        "Volume": 3508622.0
      },
      {
        "Date": "2021-06-15",
        "Open": 501.23,
        "Close": 491.9,
        "High": 501.23,
        "Low": 490.4,
        "Volume": 3104073.0
      },
      {
        "Date": "2021-06-14",
        "Open": 489.68,
        "Close": 499.89,
        "High": 503.5,
        "Low": 486.91,
        "Volume": 4400222.0
      },
      {
        "Date": "2021-06-11",
        "Open": 490.0,
        "Close": 488.77,
        "High": 491.41,
        "Low": 487.78,
        "Volume": 3123969.0
      },
      {
        "Date": "2021-06-10",
        "Open": 487.165,
        "Close": 487.27,
        "High": 490.21,
        "Low": 482.14,
        "Volume": 4382928.0
      },
      {
        "Date": "2021-06-09",
        "Open": 494.5,
        "Close": 485.81,
        "High": 496.09,
        "Low": 484.65,
        "Volume": 3055029.0
      },
      {
        "Date": "2021-06-08",
        "Open": 497.0,
        "Close": 492.39,
        "High": 498.82,
        "Low": 489.37,
        "Volume": 2374037.0
      },
      {
        "Date": "2021-06-07",
        "Open": 492.9169,
        "Close": 494.66,
        "High": 496.7,
        "Low": 490.55,
        "Volume": 2791932.0
      },
      {
        "Date": "2021-06-04",
        "Open": 492.0,
        "Close": 494.74,
        "High": 501.86,
        "Low": 490.95,
        "Volume": 3160487.0
      },
      {
        "Date": "2021-06-03",
        "Open": 495.19,
        "Close": 489.43,
        "High": 496.66,
        "Low": 487.25,
        "Volume": 3887445.0
      },
      {
        "Date": "2021-06-02",
        "Open": 499.82,
        "Close": 499.24,
        "High": 503.22,
        "Low": 495.82,
        "Volume": 2268979.0
      },
      {
        "Date": "2021-06-01",
        "Open": 504.01,
        "Close": 499.08,
        "High": 505.41,
        "Low": 497.7443,
        "Volume": 2482555.0
      },
      {
        "Date": "2021-05-28",
        "Open": 504.4,
        "Close": 502.81,
        "High": 511.76,
        "Low": 502.53,
        "Volume": 2911297.0
      },
      {
        "Date": "2021-05-27",
        "Open": 501.8,
        "Close": 503.86,
        "High": 505.1,
        "Low": 498.54,
        "Volume": 3253773.0
      },
      {
        "Date": "2021-05-26",
        "Open": 502.34,
        "Close": 502.36,
        "High": 504.14,
        "Low": 500.5,
        "Volume": 2465303.0
      },
      {
        "Date": "2021-05-25",
        "Open": 506.0,
        "Close": 501.34,
        "High": 506.365,
        "Low": 499.22,
        "Volume": 2699459.0
      },
      {
        "Date": "2021-05-24",
        "Open": 501.05,
        "Close": 502.9,
        "High": 504.25,
        "Low": 499.51,
        "Volume": 2412595.0
      },
      {
        "Date": "2021-05-21",
        "Open": 503.12,
        "Close": 497.89,
        "High": 505.4,
        "Low": 497.26,
        "Volume": 3322925.0
      },
      {
        "Date": "2021-05-20",
        "Open": 489.55,
        "Close": 501.67,
        "High": 502.7,
        "Low": 488.975,
        "Volume": 3721218.0
      },
      {
        "Date": "2021-05-19",
        "Open": 481.625,
        "Close": 487.7,
        "High": 488.57,
        "Low": 478.54,
        "Volume": 3349930.0
      },
      {
        "Date": "2021-05-18",
        "Open": 488.395,
        "Close": 486.28,
        "High": 493.4778,
        "Low": 486.1895,
        "Volume": 2350496.0
      },
      {
        "Date": "2021-05-17",
        "Open": 485.59,
        "Close": 488.94,
        "High": 492.71,
        "Low": 482.81,
        "Volume": 2705249.0
      },
      {
        "Date": "2021-05-14",
        "Open": 487.86,
        "Close": 493.37,
        "High": 494.85,
        "Low": 486.59,
        "Volume": 2882464.0
      },
      {
        "Date": "2021-05-13",
        "Open": 489.13,
        "Close": 486.66,
        "High": 490.775,
        "Low": 482.71,
        "Volume": 2716561.0
      },
      {
        "Date": "2021-05-12",
        "Open": 486.83,
        "Close": 484.98,
        "High": 493.54,
        "Low": 482.7,
        "Volume": 4121540.0
      },
      {
        "Date": "2021-05-11",
        "Open": 479.75,
        "Close": 495.08,
        "High": 497.99,
        "Low": 478.63,
        "Volume": 4401000.0
      },
      {
        "Date": "2021-05-10",
        "Open": 502.0,
        "Close": 486.69,
        "High": 503.15,
        "Low": 486.11,
        "Volume": 5131632.0
      },
      {
        "Date": "2021-05-07",
        "Open": 504.62,
        "Close": 503.84,
        "High": 508.55,
        "Low": 501.12,
        "Volume": 3132786.0
      },
      {
        "Date": "2021-05-06",
        "Open": 495.99,
        "Close": 499.55,
        "High": 499.55,
        "Low": 491.37,
        "Volume": 3783698.0
      },
      {
        "Date": "2021-05-05",
        "Open": 504.99,
        "Close": 496.08,
        "High": 507.7843,
        "Low": 494.63,
        "Volume": 3129366.0
      },
      {
        "Date": "2021-05-04",
        "Open": 510.78,
        "Close": 503.18,
        "High": 511.63,
        "Low": 496.79,
        "Volume": 4349502.0
      },
      {
        "Date": "2021-05-03",
        "Open": 512.65,
        "Close": 509.11,
        "High": 518.95,
        "Low": 505.2,
        "Volume": 4091895.0
      },
      {
        "Date": "2021-04-30",
        "Open": 505.0,
        "Close": 513.47,
        "High": 514.55,
        "Low": 505.0,
        "Volume": 4413242.0
      },
      {
        "Date": "2021-04-29",
        "Open": 507.6,
        "Close": 509.0,
        "High": 509.29,
        "Low": 499.0,
        "Volume": 5127792.0
      },
      {
        "Date": "2021-04-28",
        "Open": 505.2,
        "Close": 506.52,
        "High": 508.395,
        "Low": 503.34,
        "Volume": 3192983.0
      },
      {
        "Date": "2021-04-27",
        "Open": 512.62,
        "Close": 505.55,
        "High": 512.99,
        "Low": 504.5808,
        "Volume": 3761327.0
      },
      {
        "Date": "2021-04-26",
        "Open": 506.76,
        "Close": 510.3,
        "High": 510.48,
        "Low": 503.0,
        "Volume": 4388839.0
      },
      {
        "Date": "2021-04-23",
        "Open": 509.01,
        "Close": 505.55,
        "High": 509.7,
        "Low": 500.7,
        "Volume": 7314659.0
      }
    ]
  },
  {
    "Ticker": "CRM",
    "Name": "salesforce.com, inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 254.11,
        "Close": 254.37,
        "High": 255.11,
        "Low": 253.0,
        "Volume": 4097542.0
      },
      {
        "Date": "2021-09-13",
        "Open": 257.0,
        "Close": 254.11,
        "High": 257.6891,
        "Low": 252.19,
        "Volume": 5258184.0
      },
      {
        "Date": "2021-09-10",
        "Open": 261.0,
        "Close": 257.2,
        "High": 261.5899,
        "Low": 256.5,
        "Volume": 5280883.0
      },
      {
        "Date": "2021-09-09",
        "Open": 261.82,
        "Close": 260.74,
        "High": 263.71,
        "Low": 260.451,
        "Volume": 4126467.0
      },
      {
        "Date": "2021-09-08",
        "Open": 263.62,
        "Close": 262.62,
        "High": 264.34,
        "Low": 261.58,
        "Volume": 3851513.0
      },
      {
        "Date": "2021-09-07",
        "Open": 266.54,
        "Close": 265.21,
        "High": 267.9,
        "Low": 264.07,
        "Volume": 4673779.0
      },
      {
        "Date": "2021-09-03",
        "Open": 263.6,
        "Close": 267.08,
        "High": 267.41,
        "Low": 261.8001,
        "Volume": 7357515.0
      },
      {
        "Date": "2021-09-02",
        "Open": 269.0,
        "Close": 264.15,
        "High": 269.26,
        "Low": 263.92,
        "Volume": 4499608.0
      },
      {
        "Date": "2021-09-01",
        "Open": 266.27,
        "Close": 268.32,
        "High": 273.26,
        "Low": 265.59,
        "Volume": 7189035.0
      },
      {
        "Date": "2021-08-31",
        "Open": 264.77,
        "Close": 265.27,
        "High": 266.77,
        "Low": 262.7,
        "Volume": 5901518.0
      },
      {
        "Date": "2021-08-30",
        "Open": 265.81,
        "Close": 264.97,
        "High": 267.58,
        "Low": 264.75,
        "Volume": 5729953.0
      },
      {
        "Date": "2021-08-27",
        "Open": 267.86,
        "Close": 266.53,
        "High": 270.91,
        "Low": 265.43,
        "Volume": 7992509.0
      },
      {
        "Date": "2021-08-26",
        "Open": 269.8,
        "Close": 267.79,
        "High": 275.22,
        "Low": 267.36,
        "Volume": 18986966.0
      },
      {
        "Date": "2021-08-25",
        "Open": 260.86,
        "Close": 260.85,
        "High": 261.9,
        "Low": 258.745,
        "Volume": 9700952.0
      },
      {
        "Date": "2021-08-24",
        "Open": 261.92,
        "Close": 259.66,
        "High": 262.5,
        "Low": 259.0588,
        "Volume": 6685164.0
      },
      {
        "Date": "2021-08-23",
        "Open": 257.0,
        "Close": 260.52,
        "High": 261.855,
        "Low": 256.57,
        "Volume": 7603867.0
      },
      {
        "Date": "2021-08-20",
        "Open": 253.0,
        "Close": 256.13,
        "High": 257.87,
        "Low": 252.61,
        "Volume": 5510730.0
      },
      {
        "Date": "2021-08-19",
        "Open": 249.17,
        "Close": 253.07,
        "High": 255.4399,
        "Low": 248.38,
        "Volume": 6600793.0
      },
      {
        "Date": "2021-08-18",
        "Open": 248.0,
        "Close": 251.22,
        "High": 256.795,
        "Low": 247.72,
        "Volume": 8306650.0
      },
      {
        "Date": "2021-08-17",
        "Open": 248.26,
        "Close": 246.99,
        "High": 249.2,
        "Low": 245.94,
        "Volume": 3472597.0
      },
      {
        "Date": "2021-08-16",
        "Open": 250.17,
        "Close": 249.2,
        "High": 251.0,
        "Low": 244.47,
        "Volume": 4048733.0
      },
      {
        "Date": "2021-08-13",
        "Open": 251.71,
        "Close": 251.56,
        "High": 253.77,
        "Low": 248.87,
        "Volume": 5910389.0
      },
      {
        "Date": "2021-08-12",
        "Open": 242.5,
        "Close": 248.39,
        "High": 248.43,
        "Low": 241.93,
        "Volume": 4468390.0
      },
      {
        "Date": "2021-08-11",
        "Open": 244.67,
        "Close": 242.28,
        "High": 246.15,
        "Low": 240.1,
        "Volume": 3999205.0
      },
      {
        "Date": "2021-08-10",
        "Open": 250.87,
        "Close": 243.39,
        "High": 251.25,
        "Low": 243.04,
        "Volume": 4430617.0
      },
      {
        "Date": "2021-08-09",
        "Open": 251.42,
        "Close": 249.32,
        "High": 252.42,
        "Low": 247.85,
        "Volume": 3312170.0
      },
      {
        "Date": "2021-08-06",
        "Open": 249.23,
        "Close": 250.59,
        "High": 252.08,
        "Low": 249.22,
        "Volume": 4045384.0
      },
      {
        "Date": "2021-08-05",
        "Open": 244.68,
        "Close": 250.56,
        "High": 250.9015,
        "Low": 243.5418,
        "Volume": 5235193.0
      },
      {
        "Date": "2021-08-04",
        "Open": 241.62,
        "Close": 244.17,
        "High": 244.65,
        "Low": 239.67,
        "Volume": 4121614.0
      },
      {
        "Date": "2021-08-03",
        "Open": 241.38,
        "Close": 241.13,
        "High": 243.05,
        "Low": 239.04,
        "Volume": 3077919.0
      },
      {
        "Date": "2021-08-02",
        "Open": 242.31,
        "Close": 240.86,
        "High": 242.47,
        "Low": 238.88,
        "Volume": 3525726.0
      },
      {
        "Date": "2021-07-30",
        "Open": 243.0,
        "Close": 241.93,
        "High": 244.24,
        "Low": 241.63,
        "Volume": 3748445.0
      },
      {
        "Date": "2021-07-29",
        "Open": 243.49,
        "Close": 244.04,
        "High": 246.16,
        "Low": 243.49,
        "Volume": 3200926.0
      },
      {
        "Date": "2021-07-28",
        "Open": 243.82,
        "Close": 243.96,
        "High": 246.08,
        "Low": 243.0,
        "Volume": 4100237.0
      },
      {
        "Date": "2021-07-27",
        "Open": 247.21,
        "Close": 243.51,
        "High": 248.13,
        "Low": 241.19,
        "Volume": 6352540.0
      },
      {
        "Date": "2021-07-26",
        "Open": 248.2,
        "Close": 247.6,
        "High": 248.48,
        "Low": 245.82,
        "Volume": 3960897.0
      },
      {
        "Date": "2021-07-23",
        "Open": 250.0,
        "Close": 248.25,
        "High": 250.56,
        "Low": 246.68,
        "Volume": 5877259.0
      },
      {
        "Date": "2021-07-22",
        "Open": 243.5,
        "Close": 248.28,
        "High": 248.7,
        "Low": 243.34,
        "Volume": 7868703.0
      },
      {
        "Date": "2021-07-21",
        "Open": 241.44,
        "Close": 242.11,
        "High": 242.98,
        "Low": 238.27,
        "Volume": 15323125.0
      },
      {
        "Date": "2021-07-20",
        "Open": 238.7,
        "Close": 240.11,
        "High": 243.18,
        "Low": 236.27,
        "Volume": 8486974.0
      },
      {
        "Date": "2021-07-19",
        "Open": 236.51,
        "Close": 237.55,
        "High": 238.5,
        "Low": 234.3101,
        "Volume": 8842963.0
      },
      {
        "Date": "2021-07-16",
        "Open": 238.3,
        "Close": 238.43,
        "High": 240.88,
        "Low": 237.77,
        "Volume": 7288104.0
      },
      {
        "Date": "2021-07-15",
        "Open": 241.22,
        "Close": 237.58,
        "High": 242.025,
        "Low": 235.8201,
        "Volume": 7912574.0
      },
      {
        "Date": "2021-07-14",
        "Open": 244.5,
        "Close": 242.43,
        "High": 246.145,
        "Low": 239.87,
        "Volume": 6375745.0
      },
      {
        "Date": "2021-07-13",
        "Open": 242.29,
        "Close": 244.02,
        "High": 247.155,
        "Low": 241.68,
        "Volume": 6699829.0
      },
      {
        "Date": "2021-07-12",
        "Open": 247.22,
        "Close": 242.91,
        "High": 247.26,
        "Low": 241.85,
        "Volume": 5604490.0
      },
      {
        "Date": "2021-07-09",
        "Open": 245.59,
        "Close": 245.06,
        "High": 248.0,
        "Low": 244.09,
        "Volume": 4213545.0
      },
      {
        "Date": "2021-07-08",
        "Open": 244.84,
        "Close": 245.8,
        "High": 246.58,
        "Low": 241.74,
        "Volume": 5159623.0
      },
      {
        "Date": "2021-07-07",
        "Open": 253.0,
        "Close": 248.44,
        "High": 253.5,
        "Low": 247.86,
        "Volume": 5101415.0
      },
      {
        "Date": "2021-07-06",
        "Open": 249.0,
        "Close": 250.25,
        "High": 252.92,
        "Low": 248.3759,
        "Volume": 5590223.0
      },
      {
        "Date": "2021-07-02",
        "Open": 246.92,
        "Close": 248.2,
        "High": 248.96,
        "Low": 245.84,
        "Volume": 4056827.0
      },
      {
        "Date": "2021-07-01",
        "Open": 244.5,
        "Close": 244.98,
        "High": 246.59,
        "Low": 242.62,
        "Volume": 3899605.0
      },
      {
        "Date": "2021-06-30",
        "Open": 245.48,
        "Close": 244.27,
        "High": 246.625,
        "Low": 243.5,
        "Volume": 4168762.0
      },
      {
        "Date": "2021-06-29",
        "Open": 244.44,
        "Close": 245.81,
        "High": 246.78,
        "Low": 242.43,
        "Volume": 3871917.0
      },
      {
        "Date": "2021-06-28",
        "Open": 244.21,
        "Close": 244.57,
        "High": 247.59,
        "Low": 243.6,
        "Volume": 4274889.0
      },
      {
        "Date": "2021-06-25",
        "Open": 244.19,
        "Close": 241.87,
        "High": 244.2,
        "Low": 240.99,
        "Volume": 15409267.0
      },
      {
        "Date": "2021-06-24",
        "Open": 243.35,
        "Close": 243.77,
        "High": 247.69,
        "Low": 242.7,
        "Volume": 4987330.0
      },
      {
        "Date": "2021-06-23",
        "Open": 243.75,
        "Close": 241.84,
        "High": 244.5,
        "Low": 240.85,
        "Volume": 4482408.0
      },
      {
        "Date": "2021-06-22",
        "Open": 243.8,
        "Close": 243.11,
        "High": 244.72,
        "Low": 240.8895,
        "Volume": 4457165.0
      },
      {
        "Date": "2021-06-21",
        "Open": 243.45,
        "Close": 244.48,
        "High": 244.72,
        "Low": 238.89,
        "Volume": 5895120.0
      },
      {
        "Date": "2021-06-18",
        "Open": 241.85,
        "Close": 242.78,
        "High": 246.01,
        "Low": 241.06,
        "Volume": 7822172.0
      },
      {
        "Date": "2021-06-17",
        "Open": 242.0,
        "Close": 244.43,
        "High": 247.18,
        "Low": 241.2,
        "Volume": 5170176.0
      },
      {
        "Date": "2021-06-16",
        "Open": 242.0,
        "Close": 242.39,
        "High": 245.01,
        "Low": 239.48,
        "Volume": 5079270.0
      },
      {
        "Date": "2021-06-15",
        "Open": 245.21,
        "Close": 242.58,
        "High": 245.355,
        "Low": 242.01,
        "Volume": 5135289.0
      },
      {
        "Date": "2021-06-14",
        "Open": 240.7,
        "Close": 246.26,
        "High": 246.64,
        "Low": 240.48,
        "Volume": 6764691.0
      },
      {
        "Date": "2021-06-11",
        "Open": 239.03,
        "Close": 240.31,
        "High": 240.37,
        "Low": 238.41,
        "Volume": 4624184.0
      },
      {
        "Date": "2021-06-10",
        "Open": 236.0,
        "Close": 240.19,
        "High": 240.29,
        "Low": 235.15,
        "Volume": 4659511.0
      },
      {
        "Date": "2021-06-09",
        "Open": 238.87,
        "Close": 236.09,
        "High": 238.87,
        "Low": 235.51,
        "Volume": 3350916.0
      },
      {
        "Date": "2021-06-08",
        "Open": 238.8,
        "Close": 236.42,
        "High": 241.79,
        "Low": 235.67,
        "Volume": 5827260.0
      },
      {
        "Date": "2021-06-07",
        "Open": 236.6,
        "Close": 238.14,
        "High": 239.47,
        "Low": 235.84,
        "Volume": 3510776.0
      },
      {
        "Date": "2021-06-04",
        "Open": 231.63,
        "Close": 237.48,
        "High": 237.89,
        "Low": 231.52,
        "Volume": 6177588.0
      },
      {
        "Date": "2021-06-03",
        "Open": 232.89,
        "Close": 230.84,
        "High": 233.18,
        "Low": 229.43,
        "Volume": 5109029.0
      },
      {
        "Date": "2021-06-02",
        "Open": 234.4,
        "Close": 234.62,
        "High": 238.29,
        "Low": 233.9,
        "Volume": 5543876.0
      },
      {
        "Date": "2021-06-01",
        "Open": 238.0,
        "Close": 236.2,
        "High": 238.4,
        "Low": 232.46,
        "Volume": 8103888.0
      },
      {
        "Date": "2021-05-28",
        "Open": 239.22,
        "Close": 238.1,
        "High": 243.5,
        "Low": 237.83,
        "Volume": 17814520.0
      },
      {
        "Date": "2021-05-27",
        "Open": 229.52,
        "Close": 225.83,
        "High": 229.52,
        "Low": 225.39,
        "Volume": 15344063.0
      },
      {
        "Date": "2021-05-26",
        "Open": 228.48,
        "Close": 229.68,
        "High": 230.24,
        "Low": 228.29,
        "Volume": 5807104.0
      },
      {
        "Date": "2021-05-25",
        "Open": 228.0,
        "Close": 227.71,
        "High": 229.72,
        "Low": 226.28,
        "Volume": 6256329.0
      },
      {
        "Date": "2021-05-24",
        "Open": 225.0,
        "Close": 226.99,
        "High": 227.6,
        "Low": 224.21,
        "Volume": 5288324.0
      },
      {
        "Date": "2021-05-21",
        "Open": 225.21,
        "Close": 222.58,
        "High": 225.7842,
        "Low": 222.44,
        "Volume": 4913623.0
      },
      {
        "Date": "2021-05-20",
        "Open": 222.98,
        "Close": 223.78,
        "High": 226.83,
        "Low": 222.36,
        "Volume": 6705464.0
      },
      {
        "Date": "2021-05-19",
        "Open": 215.85,
        "Close": 221.34,
        "High": 221.6,
        "Low": 214.51,
        "Volume": 8092067.0
      },
      {
        "Date": "2021-05-18",
        "Open": 215.44,
        "Close": 214.33,
        "High": 217.3523,
        "Low": 213.79,
        "Volume": 3540556.0
      },
      {
        "Date": "2021-05-17",
        "Open": 216.59,
        "Close": 215.06,
        "High": 217.72,
        "Low": 212.82,
        "Volume": 3816066.0
      },
      {
        "Date": "2021-05-14",
        "Open": 214.19,
        "Close": 217.66,
        "High": 218.27,
        "Low": 214.15,
        "Volume": 4429018.0
      },
      {
        "Date": "2021-05-13",
        "Open": 212.97,
        "Close": 211.86,
        "High": 215.64,
        "Low": 210.471,
        "Volume": 5337992.0
      },
      {
        "Date": "2021-05-12",
        "Open": 213.34,
        "Close": 210.54,
        "High": 213.3699,
        "Low": 209.0,
        "Volume": 5482463.0
      },
      {
        "Date": "2021-05-11",
        "Open": 209.0,
        "Close": 215.56,
        "High": 216.565,
        "Low": 208.91,
        "Volume": 6097853.0
      },
      {
        "Date": "2021-05-10",
        "Open": 215.498,
        "Close": 213.89,
        "High": 215.96,
        "Low": 213.23,
        "Volume": 5263698.0
      },
      {
        "Date": "2021-05-07",
        "Open": 220.51,
        "Close": 216.5,
        "High": 221.2462,
        "Low": 215.09,
        "Volume": 5774748.0
      },
      {
        "Date": "2021-05-06",
        "Open": 215.805,
        "Close": 218.05,
        "High": 218.28,
        "Low": 213.5,
        "Volume": 5200021.0
      },
      {
        "Date": "2021-05-05",
        "Open": 218.82,
        "Close": 215.4,
        "High": 218.9282,
        "Low": 214.84,
        "Volume": 2676876.0
      },
      {
        "Date": "2021-05-04",
        "Open": 221.67,
        "Close": 217.18,
        "High": 222.0,
        "Low": 214.3601,
        "Volume": 6727513.0
      },
      {
        "Date": "2021-05-03",
        "Open": 230.77,
        "Close": 223.76,
        "High": 231.46,
        "Low": 223.07,
        "Volume": 5835707.0
      },
      {
        "Date": "2021-04-30",
        "Open": 232.8,
        "Close": 230.32,
        "High": 234.5,
        "Low": 229.52,
        "Volume": 5024797.0
      },
      {
        "Date": "2021-04-29",
        "Open": 237.32,
        "Close": 234.36,
        "High": 237.67,
        "Low": 232.17,
        "Volume": 4140803.0
      },
      {
        "Date": "2021-04-28",
        "Open": 235.0,
        "Close": 236.88,
        "High": 238.33,
        "Low": 233.53,
        "Volume": 4274512.0
      },
      {
        "Date": "2021-04-27",
        "Open": 235.46,
        "Close": 234.21,
        "High": 235.9,
        "Low": 231.91,
        "Volume": 3445222.0
      },
      {
        "Date": "2021-04-26",
        "Open": 234.04,
        "Close": 235.46,
        "High": 235.8044,
        "Low": 232.4155,
        "Volume": 3459634.0
      },
      {
        "Date": "2021-04-23",
        "Open": 232.94,
        "Close": 233.51,
        "High": 235.49,
        "Low": 231.75,
        "Volume": 5448503.0
      }
    ]
  },
  {
    "Ticker": "NVDA",
    "Name": "NVIDIA Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 222.75,
        "Close": 222.42,
        "High": 224.1,
        "Low": 220.86,
        "Volume": 19975460.0
      },
      {
        "Date": "2021-09-13",
        "Open": 226.84,
        "Close": 221.52,
        "High": 229.64,
        "Low": 218.58,
        "Volume": 29749990.0
      },
      {
        "Date": "2021-09-10",
        "Open": 223.4831,
        "Close": 224.78,
        "High": 226.26,
        "Low": 222.7,
        "Volume": 24837574.0
      },
      {
        "Date": "2021-09-09",
        "Open": 223.12,
        "Close": 221.77,
        "High": 225.38,
        "Low": 221.31,
        "Volume": 19685601.0
      },
      {
        "Date": "2021-09-08",
        "Open": 225.13,
        "Close": 223.39,
        "High": 226.1,
        "Low": 219.77,
        "Volume": 25443421.0
      },
      {
        "Date": "2021-09-07",
        "Open": 228.33,
        "Close": 226.62,
        "High": 228.99,
        "Low": 225.224,
        "Volume": 19810716.0
      },
      {
        "Date": "2021-09-03",
        "Open": 223.25,
        "Close": 228.43,
        "High": 229.86,
        "Low": 222.0,
        "Volume": 28083198.0
      },
      {
        "Date": "2021-09-02",
        "Open": 225.18,
        "Close": 223.96,
        "High": 225.9299,
        "Low": 222.945,
        "Volume": 18810957.0
      },
      {
        "Date": "2021-09-01",
        "Open": 224.85,
        "Close": 224.41,
        "High": 226.97,
        "Low": 223.565,
        "Volume": 20176695.0
      },
      {
        "Date": "2021-08-31",
        "Open": 226.95,
        "Close": 223.85,
        "High": 226.95,
        "Low": 221.2,
        "Volume": 25984968.0
      },
      {
        "Date": "2021-08-30",
        "Open": 228.2997,
        "Close": 226.88,
        "High": 230.43,
        "Low": 225.51,
        "Volume": 26257990.0
      },
      {
        "Date": "2021-08-27",
        "Open": 221.84,
        "Close": 226.36,
        "High": 227.22,
        "Low": 221.67,
        "Volume": 30472219.0
      },
      {
        "Date": "2021-08-26",
        "Open": 222.0,
        "Close": 220.68,
        "High": 223.4,
        "Low": 217.9,
        "Volume": 23794042.0
      },
      {
        "Date": "2021-08-25",
        "Open": 217.37,
        "Close": 222.13,
        "High": 224.7,
        "Low": 217.22,
        "Volume": 34770104.0
      },
      {
        "Date": "2021-08-24",
        "Open": 217.53,
        "Close": 217.93,
        "High": 219.59,
        "Low": 215.35,
        "Volume": 29729892.0
      },
      {
        "Date": "2021-08-23",
        "Open": 209.71,
        "Close": 219.58,
        "High": 219.97,
        "Low": 209.5,
        "Volume": 57580658.0
      },
      {
        "Date": "2021-08-20",
        "Open": 199.91,
        "Close": 208.16,
        "High": 208.6506,
        "Low": 199.33,
        "Volume": 67574131.0
      },
      {
        "Date": "2021-08-19",
        "Open": 194.94,
        "Close": 197.98,
        "High": 204.95,
        "Low": 187.62,
        "Volume": 76655477.0
      },
      {
        "Date": "2021-08-18",
        "Open": 195.0,
        "Close": 190.4,
        "High": 196.3365,
        "Low": 190.0,
        "Volume": 28591348.0
      },
      {
        "Date": "2021-08-17",
        "Open": 196.85,
        "Close": 194.58,
        "High": 197.7,
        "Low": 192.67,
        "Volume": 20458485.0
      },
      {
        "Date": "2021-08-16",
        "Open": 201.35,
        "Close": 199.5,
        "High": 202.87,
        "Low": 194.53,
        "Volume": 21115280.0
      },
      {
        "Date": "2021-08-13",
        "Open": 199.05,
        "Close": 201.88,
        "High": 202.1381,
        "Low": 198.51,
        "Volume": 18059898.0
      },
      {
        "Date": "2021-08-12",
        "Open": 198.7,
        "Close": 199.05,
        "High": 200.2899,
        "Low": 196.2,
        "Volume": 15186155.0
      },
      {
        "Date": "2021-08-11",
        "Open": 200.43,
        "Close": 196.99,
        "High": 200.49,
        "Low": 194.3,
        "Volume": 18592484.0
      },
      {
        "Date": "2021-08-10",
        "Open": 203.22,
        "Close": 199.36,
        "High": 204.3,
        "Low": 198.3454,
        "Volume": 17923778.0
      },
      {
        "Date": "2021-08-09",
        "Open": 204.46,
        "Close": 202.95,
        "High": 205.0799,
        "Low": 201.43,
        "Volume": 14644310.0
      },
      {
        "Date": "2021-08-06",
        "Open": 205.24,
        "Close": 203.66,
        "High": 205.7,
        "Low": 202.1,
        "Volume": 17849661.0
      },
      {
        "Date": "2021-08-05",
        "Open": 205.0,
        "Close": 206.37,
        "High": 207.33,
        "Low": 203.42,
        "Volume": 21143537.0
      },
      {
        "Date": "2021-08-04",
        "Open": 199.9,
        "Close": 202.74,
        "High": 203.18,
        "Low": 198.28,
        "Volume": 23130940.0
      },
      {
        "Date": "2021-08-03",
        "Open": 197.4,
        "Close": 198.15,
        "High": 202.22,
        "Low": 192.2,
        "Volume": 30181074.0
      },
      {
        "Date": "2021-08-02",
        "Open": 197.0,
        "Close": 197.5,
        "High": 199.61,
        "Low": 193.61,
        "Volume": 21744397.0
      },
      {
        "Date": "2021-07-30",
        "Open": 194.18,
        "Close": 194.99,
        "High": 196.3,
        "Low": 192.63,
        "Volume": 18349746.0
      },
      {
        "Date": "2021-07-29",
        "Open": 195.19,
        "Close": 196.62,
        "High": 198.53,
        "Low": 193.2803,
        "Volume": 18373399.0
      },
      {
        "Date": "2021-07-28",
        "Open": 193.192,
        "Close": 195.03,
        "High": 196.46,
        "Low": 189.95,
        "Volume": 20219115.0
      },
      {
        "Date": "2021-07-27",
        "Open": 192.65,
        "Close": 192.08,
        "High": 196.22,
        "Low": 187.41,
        "Volume": 24886258.0
      },
      {
        "Date": "2021-07-26",
        "Open": 193.11,
        "Close": 192.94,
        "High": 194.42,
        "Low": 189.14,
        "Volume": 20394316.0
      },
      {
        "Date": "2021-07-23",
        "Open": 196.5635,
        "Close": 195.58,
        "High": 197.0,
        "Low": 192.5,
        "Volume": 19567198.0
      },
      {
        "Date": "2021-07-22",
        "Open": 196.42,
        "Close": 195.94,
        "High": 198.87,
        "Low": 192.76,
        "Volume": 32382595.0
      },
      {
        "Date": "2021-07-21",
        "Open": 188.82,
        "Close": 194.1,
        "High": 195.27,
        "Low": 187.42,
        "Volume": 37101736.0
      },
      {
        "Date": "2021-07-20",
        "Open": 187.3,
        "Close": 186.12,
        "High": 188.38,
        "Low": 181.64,
        "Volume": 43366188.0
      },
      {
        "Date": "2021-07-19",
        "Open": 716.61,
        "Close": 751.19,
        "High": 761.68,
        "Low": 714.62,
        "Volume": 18726469.0
      },
      {
        "Date": "2021-07-16",
        "Open": 761.22,
        "Close": 726.44,
        "High": 766.2844,
        "Low": 722.92,
        "Volume": 17205566.0
      },
      {
        "Date": "2021-07-15",
        "Open": 792.47,
        "Close": 758.65,
        "High": 793.88,
        "Low": 754.3401,
        "Volume": 13764113.0
      },
      {
        "Date": "2021-07-14",
        "Open": 814.31,
        "Close": 793.66,
        "High": 816.71,
        "Low": 790.11,
        "Volume": 9502480.0
      },
      {
        "Date": "2021-07-13",
        "Open": 816.02,
        "Close": 810.0,
        "High": 818.45,
        "Low": 804.5601,
        "Volume": 7267658.0
      },
      {
        "Date": "2021-07-12",
        "Open": 809.6,
        "Close": 820.5,
        "High": 821.31,
        "Low": 807.51,
        "Volume": 8049619.0
      },
      {
        "Date": "2021-07-09",
        "Open": 798.5,
        "Close": 802.01,
        "High": 803.205,
        "Low": 790.17,
        "Volume": 7415567.0
      },
      {
        "Date": "2021-07-08",
        "Open": 794.26,
        "Close": 796.11,
        "High": 805.32,
        "Low": 788.03,
        "Volume": 12582492.0
      },
      {
        "Date": "2021-07-07",
        "Open": 834.14,
        "Close": 814.87,
        "High": 835.0,
        "Low": 813.282,
        "Volume": 10460682.0
      },
      {
        "Date": "2021-07-06",
        "Open": 829.5,
        "Close": 827.94,
        "High": 833.68,
        "Low": 814.01,
        "Volume": 11167687.0
      },
      {
        "Date": "2021-07-02",
        "Open": 817.605,
        "Close": 819.48,
        "High": 820.21,
        "Low": 811.51,
        "Volume": 8584917.0
      },
      {
        "Date": "2021-07-01",
        "Open": 805.0,
        "Close": 808.48,
        "High": 818.24,
        "Low": 800.76,
        "Volume": 12003374.0
      },
      {
        "Date": "2021-06-30",
        "Open": 799.965,
        "Close": 800.1,
        "High": 806.5,
        "Low": 794.55,
        "Volume": 8164154.0
      },
      {
        "Date": "2021-06-29",
        "Open": 795.3,
        "Close": 801.07,
        "High": 803.95,
        "Low": 786.275,
        "Volume": 9190846.0
      },
      {
        "Date": "2021-06-28",
        "Open": 774.45,
        "Close": 799.4,
        "High": 803.15,
        "Low": 772.76,
        "Volume": 12385914.0
      },
      {
        "Date": "2021-06-25",
        "Open": 771.22,
        "Close": 761.24,
        "High": 773.82,
        "Low": 755.775,
        "Volume": 6959148.0
      },
      {
        "Date": "2021-06-24",
        "Open": 769.11,
        "Close": 768.22,
        "High": 776.8,
        "Low": 763.53,
        "Volume": 8023060.0
      },
      {
        "Date": "2021-06-23",
        "Open": 760.31,
        "Close": 762.29,
        "High": 766.11,
        "Low": 756.31,
        "Volume": 8308926.0
      },
      {
        "Date": "2021-06-22",
        "Open": 738.86,
        "Close": 755.47,
        "High": 758.55,
        "Low": 735.435,
        "Volume": 14503639.0
      },
      {
        "Date": "2021-06-21",
        "Open": 737.41,
        "Close": 737.09,
        "High": 741.46,
        "Low": 712.906,
        "Volume": 16809554.0
      },
      {
        "Date": "2021-06-18",
        "Open": 751.36,
        "Close": 745.55,
        "High": 775.0,
        "Low": 743.36,
        "Volume": 24221357.0
      },
      {
        "Date": "2021-06-17",
        "Open": 710.9827,
        "Close": 746.29,
        "High": 753.4,
        "Low": 710.2501,
        "Volume": 20241372.0
      },
      {
        "Date": "2021-06-16",
        "Open": 711.63,
        "Close": 712.41,
        "High": 718.1871,
        "Low": 703.377,
        "Volume": 7594711.0
      },
      {
        "Date": "2021-06-15",
        "Open": 716.6,
        "Close": 711.54,
        "High": 720.65,
        "Low": 709.118,
        "Volume": 6075761.0
      },
      {
        "Date": "2021-06-14",
        "Open": 716.24,
        "Close": 720.75,
        "High": 721.58,
        "Low": 706.5101,
        "Volume": 8034357.0
      },
      {
        "Date": "2021-06-11",
        "Open": 699.18,
        "Close": 713.01,
        "High": 717.569,
        "Low": 697.75,
        "Volume": 10407691.0
      },
      {
        "Date": "2021-06-10",
        "Open": 694.0,
        "Close": 697.0,
        "High": 699.68,
        "Low": 687.0401,
        "Volume": 7194261.0
      },
      {
        "Date": "2021-06-09",
        "Open": 700.63,
        "Close": 694.33,
        "High": 703.0,
        "Low": 690.23,
        "Volume": 9541437.0
      },
      {
        "Date": "2021-06-08",
        "Open": 701.09,
        "Close": 698.28,
        "High": 704.8635,
        "Low": 690.04,
        "Volume": 8096169.0
      },
      {
        "Date": "2021-06-07",
        "Open": 702.8456,
        "Close": 704.76,
        "High": 712.5,
        "Low": 687.71,
        "Volume": 14393873.0
      },
      {
        "Date": "2021-06-04",
        "Open": 684.5,
        "Close": 703.13,
        "High": 706.44,
        "Low": 683.82,
        "Volume": 15428007.0
      },
      {
        "Date": "2021-06-03",
        "Open": 668.03,
        "Close": 678.79,
        "High": 690.36,
        "Low": 663.32,
        "Volume": 14500170.0
      },
      {
        "Date": "2021-06-02",
        "Open": 650.09,
        "Close": 671.13,
        "High": 676.7547,
        "Low": 649.42,
        "Volume": 14854189.0
      },
      {
        "Date": "2021-06-01",
        "Open": 650.8,
        "Close": 650.58,
        "High": 655.525,
        "Low": 636.13,
        "Volume": 11820075.0
      },
      {
        "Date": "2021-05-28",
        "Open": 620.04,
        "Close": 649.78,
        "High": 651.099,
        "Low": 620.04,
        "Volume": 16113390.0
      },
      {
        "Date": "2021-05-27",
        "Open": 627.99,
        "Close": 619.52,
        "High": 630.0,
        "Low": 618.4,
        "Volume": 14536880.0
      },
      {
        "Date": "2021-05-26",
        "Open": 629.37,
        "Close": 628.0,
        "High": 631.75,
        "Low": 623.45,
        "Volume": 9260966.0
      },
      {
        "Date": "2021-05-25",
        "Open": 630.64,
        "Close": 625.91,
        "High": 632.7399,
        "Low": 619.3,
        "Volume": 10885172.0
      },
      {
        "Date": "2021-05-24",
        "Open": 608.5,
        "Close": 624.48,
        "High": 629.8,
        "Low": 607.04,
        "Volume": 13870405.0
      },
      {
        "Date": "2021-05-21",
        "Open": 606.55,
        "Close": 599.67,
        "High": 608.88,
        "Low": 594.7756,
        "Volume": 16824800.0
      },
      {
        "Date": "2021-05-20",
        "Open": 572.1,
        "Close": 584.5,
        "High": 587.3514,
        "Low": 570.82,
        "Volume": 8039798.0
      },
      {
        "Date": "2021-05-19",
        "Open": 542.66,
        "Close": 562.63,
        "High": 563.18,
        "Low": 541.73,
        "Volume": 8599984.0
      },
      {
        "Date": "2021-05-18",
        "Open": 570.68,
        "Close": 560.63,
        "High": 576.17,
        "Low": 560.16,
        "Volume": 4656356.0
      },
      {
        "Date": "2021-05-17",
        "Open": 566.28,
        "Close": 566.62,
        "High": 566.77,
        "Low": 554.14,
        "Volume": 5424521.0
      },
      {
        "Date": "2021-05-14",
        "Open": 555.6,
        "Close": 569.72,
        "High": 573.1242,
        "Low": 549.94,
        "Volume": 6465375.0
      },
      {
        "Date": "2021-05-13",
        "Open": 561.35,
        "Close": 546.61,
        "High": 563.23,
        "Low": 538.36,
        "Volume": 7143187.0
      },
      {
        "Date": "2021-05-12",
        "Open": 560.38,
        "Close": 550.34,
        "High": 570.41,
        "Low": 548.37,
        "Volume": 7585233.0
      },
      {
        "Date": "2021-05-11",
        "Open": 553.0,
        "Close": 572.25,
        "High": 574.19,
        "Low": 550.0,
        "Volume": 7139634.0
      },
      {
        "Date": "2021-05-10",
        "Open": 591.49,
        "Close": 570.63,
        "High": 592.24,
        "Low": 570.0,
        "Volume": 6722595.0
      },
      {
        "Date": "2021-05-07",
        "Open": 592.33,
        "Close": 592.49,
        "High": 598.83,
        "Low": 586.8683,
        "Volume": 5733183.0
      },
      {
        "Date": "2021-05-06",
        "Open": 579.81,
        "Close": 580.92,
        "High": 582.85,
        "Low": 568.7236,
        "Volume": 4834523.0
      },
      {
        "Date": "2021-05-05",
        "Open": 588.36,
        "Close": 578.34,
        "High": 592.54,
        "Low": 575.5,
        "Volume": 7300576.0
      },
      {
        "Date": "2021-05-04",
        "Open": 585.49,
        "Close": 574.05,
        "High": 585.5,
        "Low": 560.4101,
        "Volume": 10133120.0
      },
      {
        "Date": "2021-05-03",
        "Open": 605.0,
        "Close": 593.47,
        "High": 609.87,
        "Low": 591.5,
        "Volume": 5097796.0
      },
      {
        "Date": "2021-04-30",
        "Open": 606.98,
        "Close": 600.38,
        "High": 614.5999,
        "Low": 599.88,
        "Volume": 5047752.0
      },
      {
        "Date": "2021-04-29",
        "Open": 616.0,
        "Close": 612.99,
        "High": 617.46,
        "Low": 602.86,
        "Volume": 4329912.0
      },
      {
        "Date": "2021-04-28",
        "Open": 614.58,
        "Close": 611.07,
        "High": 621.29,
        "Low": 608.6207,
        "Volume": 5235405.0
      },
      {
        "Date": "2021-04-27",
        "Open": 623.14,
        "Close": 615.27,
        "High": 626.82,
        "Low": 614.18,
        "Volume": 4114325.0
      },
      {
        "Date": "2021-04-26",
        "Open": 607.4018,
        "Close": 619.12,
        "High": 619.16,
        "Low": 605.0,
        "Volume": 4944927.0
      },
      {
        "Date": "2021-04-23",
        "Open": 597.3745,
        "Close": 610.61,
        "High": 613.395,
        "Low": 596.01,
        "Volume": 5694305.0
      }
    ]
  },
  {
    "Ticker": "MCD",
    "Name": "McDonald's Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 241.73,
        "Close": 241.13,
        "High": 242.25,
        "Low": 239.5,
        "Volume": 2013793.0
      },
      {
        "Date": "2021-09-13",
        "Open": 240.83,
        "Close": 241.21,
        "High": 241.8,
        "Low": 239.84,
        "Volume": 2294796.0
      },
      {
        "Date": "2021-09-10",
        "Open": 240.32,
        "Close": 239.18,
        "High": 241.32,
        "Low": 239.04,
        "Volume": 2035199.0
      },
      {
        "Date": "2021-09-09",
        "Open": 238.42,
        "Close": 238.61,
        "High": 241.43,
        "Low": 237.77,
        "Volume": 2992467.0
      },
      {
        "Date": "2021-09-08",
        "Open": 236.8,
        "Close": 238.62,
        "High": 239.46,
        "Low": 236.0,
        "Volume": 2718376.0
      },
      {
        "Date": "2021-09-07",
        "Open": 238.61,
        "Close": 236.19,
        "High": 238.61,
        "Low": 235.95,
        "Volume": 1820118.0
      },
      {
        "Date": "2021-09-03",
        "Open": 238.39,
        "Close": 238.82,
        "High": 239.65,
        "Low": 237.51,
        "Volume": 1339289.0
      },
      {
        "Date": "2021-09-02",
        "Open": 239.2,
        "Close": 239.87,
        "High": 239.95,
        "Low": 238.38,
        "Volume": 2140253.0
      },
      {
        "Date": "2021-09-01",
        "Open": 237.88,
        "Close": 238.15,
        "High": 239.04,
        "Low": 237.21,
        "Volume": 2197240.0
      },
      {
        "Date": "2021-08-31",
        "Open": 235.75,
        "Close": 237.46,
        "High": 237.73,
        "Low": 234.67,
        "Volume": 2938351.0
      },
      {
        "Date": "2021-08-30",
        "Open": 237.34,
        "Close": 236.59,
        "High": 237.76,
        "Low": 235.855,
        "Volume": 2245565.0
      },
      {
        "Date": "2021-08-27",
        "Open": 237.43,
        "Close": 237.48,
        "High": 238.369,
        "Low": 236.3735,
        "Volume": 1784024.0
      },
      {
        "Date": "2021-08-26",
        "Open": 238.79,
        "Close": 236.95,
        "High": 238.915,
        "Low": 235.92,
        "Volume": 2008052.0
      },
      {
        "Date": "2021-08-25",
        "Open": 237.93,
        "Close": 238.83,
        "High": 239.6,
        "Low": 237.84,
        "Volume": 1668152.0
      },
      {
        "Date": "2021-08-24",
        "Open": 240.39,
        "Close": 238.43,
        "High": 240.39,
        "Low": 238.32,
        "Volume": 1687672.0
      },
      {
        "Date": "2021-08-23",
        "Open": 239.46,
        "Close": 239.66,
        "High": 240.07,
        "Low": 237.9875,
        "Volume": 2086876.0
      },
      {
        "Date": "2021-08-20",
        "Open": 236.96,
        "Close": 238.49,
        "High": 239.39,
        "Low": 236.32,
        "Volume": 1989849.0
      },
      {
        "Date": "2021-08-19",
        "Open": 236.68,
        "Close": 237.23,
        "High": 238.12,
        "Low": 236.065,
        "Volume": 1455420.0
      },
      {
        "Date": "2021-08-18",
        "Open": 239.44,
        "Close": 238.08,
        "High": 239.76,
        "Low": 237.78,
        "Volume": 2215750.0
      },
      {
        "Date": "2021-08-17",
        "Open": 240.35,
        "Close": 240.28,
        "High": 240.84,
        "Low": 238.21,
        "Volume": 1651984.0
      },
      {
        "Date": "2021-08-16",
        "Open": 239.0,
        "Close": 240.97,
        "High": 241.05,
        "Low": 238.56,
        "Volume": 2175409.0
      },
      {
        "Date": "2021-08-13",
        "Open": 236.79,
        "Close": 238.82,
        "High": 239.0,
        "Low": 236.27,
        "Volume": 1663688.0
      },
      {
        "Date": "2021-08-12",
        "Open": 236.0,
        "Close": 236.67,
        "High": 236.76,
        "Low": 235.05,
        "Volume": 1491013.0
      },
      {
        "Date": "2021-08-11",
        "Open": 234.19,
        "Close": 235.55,
        "High": 235.939,
        "Low": 233.75,
        "Volume": 1969137.0
      },
      {
        "Date": "2021-08-10",
        "Open": 235.1,
        "Close": 233.45,
        "High": 235.1,
        "Low": 233.235,
        "Volume": 2027812.0
      },
      {
        "Date": "2021-08-09",
        "Open": 235.79,
        "Close": 234.68,
        "High": 236.07,
        "Low": 234.03,
        "Volume": 2093074.0
      },
      {
        "Date": "2021-08-06",
        "Open": 236.68,
        "Close": 236.26,
        "High": 237.14,
        "Low": 235.67,
        "Volume": 1558759.0
      },
      {
        "Date": "2021-08-05",
        "Open": 235.74,
        "Close": 236.42,
        "High": 236.8099,
        "Low": 234.34,
        "Volume": 2230520.0
      },
      {
        "Date": "2021-08-04",
        "Open": 236.45,
        "Close": 234.83,
        "High": 236.6,
        "Low": 233.05,
        "Volume": 2240575.0
      },
      {
        "Date": "2021-08-03",
        "Open": 239.56,
        "Close": 236.95,
        "High": 239.95,
        "Low": 235.25,
        "Volume": 3300009.0
      },
      {
        "Date": "2021-08-02",
        "Open": 244.24,
        "Close": 240.1,
        "High": 244.676,
        "Low": 239.69,
        "Volume": 2693869.0
      },
      {
        "Date": "2021-07-30",
        "Open": 243.85,
        "Close": 242.71,
        "High": 245.41,
        "Low": 242.21,
        "Volume": 2336831.0
      },
      {
        "Date": "2021-07-29",
        "Open": 243.32,
        "Close": 244.02,
        "High": 245.2,
        "Low": 242.9787,
        "Volume": 2518392.0
      },
      {
        "Date": "2021-07-28",
        "Open": 242.5,
        "Close": 241.78,
        "High": 243.8,
        "Low": 239.35,
        "Volume": 4948543.0
      },
      {
        "Date": "2021-07-27",
        "Open": 244.17,
        "Close": 246.35,
        "High": 247.05,
        "Low": 244.06,
        "Volume": 3135186.0
      },
      {
        "Date": "2021-07-26",
        "Open": 242.0,
        "Close": 243.98,
        "High": 244.57,
        "Low": 241.5953,
        "Volume": 2638431.0
      },
      {
        "Date": "2021-07-23",
        "Open": 240.13,
        "Close": 242.96,
        "High": 245.05,
        "Low": 239.6,
        "Volume": 3996402.0
      },
      {
        "Date": "2021-07-22",
        "Open": 235.65,
        "Close": 238.67,
        "High": 239.685,
        "Low": 235.16,
        "Volume": 2538299.0
      },
      {
        "Date": "2021-07-21",
        "Open": 235.98,
        "Close": 235.93,
        "High": 238.11,
        "Low": 235.22,
        "Volume": 2147029.0
      },
      {
        "Date": "2021-07-20",
        "Open": 230.65,
        "Close": 234.27,
        "High": 235.52,
        "Low": 230.2149,
        "Volume": 3275605.0
      },
      {
        "Date": "2021-07-19",
        "Open": 232.51,
        "Close": 229.26,
        "High": 233.315,
        "Low": 226.42,
        "Volume": 3774949.0
      },
      {
        "Date": "2021-07-16",
        "Open": 237.79,
        "Close": 234.75,
        "High": 237.88,
        "Low": 234.38,
        "Volume": 1681193.0
      },
      {
        "Date": "2021-07-15",
        "Open": 236.59,
        "Close": 236.88,
        "High": 237.39,
        "Low": 234.92,
        "Volume": 2165952.0
      },
      {
        "Date": "2021-07-14",
        "Open": 237.03,
        "Close": 237.13,
        "High": 239.05,
        "Low": 236.6401,
        "Volume": 1993375.0
      },
      {
        "Date": "2021-07-13",
        "Open": 235.66,
        "Close": 236.17,
        "High": 237.47,
        "Low": 235.195,
        "Volume": 1884568.0
      },
      {
        "Date": "2021-07-12",
        "Open": 234.59,
        "Close": 235.61,
        "High": 236.24,
        "Low": 234.5,
        "Volume": 2158655.0
      },
      {
        "Date": "2021-07-09",
        "Open": 234.07,
        "Close": 235.68,
        "High": 236.23,
        "Low": 233.06,
        "Volume": 2560714.0
      },
      {
        "Date": "2021-07-08",
        "Open": 232.95,
        "Close": 232.84,
        "High": 233.83,
        "Low": 231.94,
        "Volume": 1932661.0
      },
      {
        "Date": "2021-07-07",
        "Open": 231.92,
        "Close": 234.63,
        "High": 234.99,
        "Low": 231.72,
        "Volume": 2069409.0
      },
      {
        "Date": "2021-07-06",
        "Open": 233.66,
        "Close": 232.75,
        "High": 233.9,
        "Low": 231.0,
        "Volume": 1762707.0
      },
      {
        "Date": "2021-07-02",
        "Open": 233.08,
        "Close": 233.63,
        "High": 234.11,
        "Low": 232.44,
        "Volume": 1851575.0
      },
      {
        "Date": "2021-07-01",
        "Open": 231.41,
        "Close": 232.27,
        "High": 232.3999,
        "Low": 230.75,
        "Volume": 2210460.0
      },
      {
        "Date": "2021-06-30",
        "Open": 230.92,
        "Close": 230.99,
        "High": 232.25,
        "Low": 230.6,
        "Volume": 2450791.0
      },
      {
        "Date": "2021-06-29",
        "Open": 231.53,
        "Close": 230.37,
        "High": 231.71,
        "Low": 230.05,
        "Volume": 1932185.0
      },
      {
        "Date": "2021-06-28",
        "Open": 232.67,
        "Close": 231.09,
        "High": 232.75,
        "Low": 230.01,
        "Volume": 2902037.0
      },
      {
        "Date": "2021-06-25",
        "Open": 232.74,
        "Close": 232.42,
        "High": 233.41,
        "Low": 232.34,
        "Volume": 3000115.0
      },
      {
        "Date": "2021-06-24",
        "Open": 234.1,
        "Close": 233.33,
        "High": 235.1571,
        "Low": 232.735,
        "Volume": 1840079.0
      },
      {
        "Date": "2021-06-23",
        "Open": 233.3,
        "Close": 233.24,
        "High": 234.45,
        "Low": 232.7,
        "Volume": 1701512.0
      },
      {
        "Date": "2021-06-22",
        "Open": 233.49,
        "Close": 233.88,
        "High": 234.86,
        "Low": 232.43,
        "Volume": 1758423.0
      },
      {
        "Date": "2021-06-21",
        "Open": 230.63,
        "Close": 232.9,
        "High": 233.225,
        "Low": 229.47,
        "Volume": 2193090.0
      },
      {
        "Date": "2021-06-18",
        "Open": 231.47,
        "Close": 229.62,
        "High": 232.89,
        "Low": 228.82,
        "Volume": 4408221.0
      },
      {
        "Date": "2021-06-17",
        "Open": 235.08,
        "Close": 233.88,
        "High": 236.27,
        "Low": 233.28,
        "Volume": 1895716.0
      },
      {
        "Date": "2021-06-16",
        "Open": 237.21,
        "Close": 235.58,
        "High": 237.28,
        "Low": 233.78,
        "Volume": 2945675.0
      },
      {
        "Date": "2021-06-15",
        "Open": 237.525,
        "Close": 236.35,
        "High": 237.8099,
        "Low": 235.66,
        "Volume": 1948582.0
      },
      {
        "Date": "2021-06-14",
        "Open": 237.18,
        "Close": 236.98,
        "High": 237.7699,
        "Low": 234.8132,
        "Volume": 1836842.0
      },
      {
        "Date": "2021-06-11",
        "Open": 235.0,
        "Close": 236.93,
        "High": 237.5,
        "Low": 234.71,
        "Volume": 2654270.0
      },
      {
        "Date": "2021-06-10",
        "Open": 232.05,
        "Close": 234.59,
        "High": 234.9,
        "Low": 231.9301,
        "Volume": 2534059.0
      },
      {
        "Date": "2021-06-09",
        "Open": 232.98,
        "Close": 231.47,
        "High": 234.32,
        "Low": 231.45,
        "Volume": 1982276.0
      },
      {
        "Date": "2021-06-08",
        "Open": 231.5,
        "Close": 232.64,
        "High": 233.98,
        "Low": 231.34,
        "Volume": 2106462.0
      },
      {
        "Date": "2021-06-07",
        "Open": 234.0,
        "Close": 231.69,
        "High": 234.07,
        "Low": 231.16,
        "Volume": 1877063.0
      },
      {
        "Date": "2021-06-04",
        "Open": 233.44,
        "Close": 233.38,
        "High": 233.8,
        "Low": 232.07,
        "Volume": 1615437.0
      },
      {
        "Date": "2021-06-03",
        "Open": 232.57,
        "Close": 232.45,
        "High": 232.76,
        "Low": 230.15,
        "Volume": 3249444.0
      },
      {
        "Date": "2021-06-02",
        "Open": 233.97,
        "Close": 233.78,
        "High": 234.33,
        "Low": 232.81,
        "Volume": 3172033.0
      },
      {
        "Date": "2021-06-01",
        "Open": 235.98,
        "Close": 233.24,
        "High": 235.99,
        "Low": 232.74,
        "Volume": 2574575.0
      },
      {
        "Date": "2021-05-28",
        "Open": 234.13,
        "Close": 233.89,
        "High": 234.41,
        "Low": 232.45,
        "Volume": 2853674.0
      },
      {
        "Date": "2021-05-27",
        "Open": 233.01,
        "Close": 234.86,
        "High": 235.08,
        "Low": 232.4,
        "Volume": 5243094.0
      },
      {
        "Date": "2021-05-26",
        "Open": 233.79,
        "Close": 232.35,
        "High": 233.79,
        "Low": 232.16,
        "Volume": 1564344.0
      },
      {
        "Date": "2021-05-25",
        "Open": 232.17,
        "Close": 232.14,
        "High": 232.77,
        "Low": 230.71,
        "Volume": 2682023.0
      },
      {
        "Date": "2021-05-24",
        "Open": 231.52,
        "Close": 231.91,
        "High": 232.65,
        "Low": 231.02,
        "Volume": 1823438.0
      },
      {
        "Date": "2021-05-21",
        "Open": 232.42,
        "Close": 231.24,
        "High": 233.4,
        "Low": 230.31,
        "Volume": 2601267.0
      },
      {
        "Date": "2021-05-20",
        "Open": 230.72,
        "Close": 232.18,
        "High": 234.02,
        "Low": 230.56,
        "Volume": 1890474.0
      },
      {
        "Date": "2021-05-19",
        "Open": 230.23,
        "Close": 230.15,
        "High": 230.62,
        "Low": 228.18,
        "Volume": 2967215.0
      },
      {
        "Date": "2021-05-18",
        "Open": 231.89,
        "Close": 231.93,
        "High": 233.25,
        "Low": 231.65,
        "Volume": 2913221.0
      },
      {
        "Date": "2021-05-17",
        "Open": 230.81,
        "Close": 231.68,
        "High": 232.3,
        "Low": 230.25,
        "Volume": 1630923.0
      },
      {
        "Date": "2021-05-14",
        "Open": 230.71,
        "Close": 231.72,
        "High": 232.64,
        "Low": 230.47,
        "Volume": 1943122.0
      },
      {
        "Date": "2021-05-13",
        "Open": 228.0,
        "Close": 229.77,
        "High": 231.076,
        "Low": 227.88,
        "Volume": 2819534.0
      },
      {
        "Date": "2021-05-12",
        "Open": 232.11,
        "Close": 227.94,
        "High": 233.5716,
        "Low": 227.57,
        "Volume": 3198197.0
      },
      {
        "Date": "2021-05-11",
        "Open": 237.74,
        "Close": 233.86,
        "High": 237.8,
        "Low": 232.2,
        "Volume": 3028848.0
      },
      {
        "Date": "2021-05-10",
        "Open": 235.1,
        "Close": 237.11,
        "High": 237.92,
        "Low": 235.1,
        "Volume": 2031468.0
      },
      {
        "Date": "2021-05-07",
        "Open": 235.0,
        "Close": 234.84,
        "High": 235.72,
        "Low": 233.99,
        "Volume": 1406816.0
      },
      {
        "Date": "2021-05-06",
        "Open": 235.54,
        "Close": 234.86,
        "High": 235.65,
        "Low": 233.17,
        "Volume": 1832704.0
      },
      {
        "Date": "2021-05-05",
        "Open": 234.12,
        "Close": 235.04,
        "High": 235.35,
        "Low": 232.52,
        "Volume": 1524055.0
      },
      {
        "Date": "2021-05-04",
        "Open": 234.63,
        "Close": 233.86,
        "High": 236.13,
        "Low": 233.24,
        "Volume": 2529912.0
      },
      {
        "Date": "2021-05-03",
        "Open": 237.99,
        "Close": 235.56,
        "High": 238.18,
        "Low": 235.38,
        "Volume": 2458195.0
      },
      {
        "Date": "2021-04-30",
        "Open": 234.0,
        "Close": 236.08,
        "High": 236.29,
        "Low": 233.87,
        "Volume": 2640589.0
      },
      {
        "Date": "2021-04-29",
        "Open": 233.99,
        "Close": 235.21,
        "High": 235.8,
        "Low": 232.62,
        "Volume": 3146671.0
      },
      {
        "Date": "2021-04-28",
        "Open": 235.2,
        "Close": 232.41,
        "High": 235.45,
        "Low": 232.26,
        "Volume": 2776969.0
      },
      {
        "Date": "2021-04-27",
        "Open": 232.57,
        "Close": 234.98,
        "High": 235.63,
        "Low": 232.408,
        "Volume": 2623876.0
      },
      {
        "Date": "2021-04-26",
        "Open": 234.78,
        "Close": 232.31,
        "High": 235.35,
        "Low": 231.91,
        "Volume": 2490387.0
      },
      {
        "Date": "2021-04-23",
        "Open": 233.79,
        "Close": 234.58,
        "High": 235.24,
        "Low": 233.1,
        "Volume": 2137862.0
      }
    ]
  },
  {
    "Ticker": "NKE",
    "Name": "NIKE, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 159.17,
        "Close": 158.76,
        "High": 159.39,
        "Low": 157.07,
        "Volume": 5323906.0
      },
      {
        "Date": "2021-09-13",
        "Open": 161.5598,
        "Close": 159.52,
        "High": 162.92,
        "Low": 158.33,
        "Volume": 8814461.0
      },
      {
        "Date": "2021-09-10",
        "Open": 164.25,
        "Close": 163.59,
        "High": 165.66,
        "Low": 163.44,
        "Volume": 4252054.0
      },
      {
        "Date": "2021-09-09",
        "Open": 165.26,
        "Close": 163.34,
        "High": 166.15,
        "Low": 163.2,
        "Volume": 8414827.0
      },
      {
        "Date": "2021-09-08",
        "Open": 162.0,
        "Close": 160.71,
        "High": 162.09,
        "Low": 159.75,
        "Volume": 6591715.0
      },
      {
        "Date": "2021-09-07",
        "Open": 163.7,
        "Close": 162.64,
        "High": 163.86,
        "Low": 161.91,
        "Volume": 5649012.0
      },
      {
        "Date": "2021-09-03",
        "Open": 163.2,
        "Close": 163.29,
        "High": 164.17,
        "Low": 162.22,
        "Volume": 4254656.0
      },
      {
        "Date": "2021-09-02",
        "Open": 165.24,
        "Close": 163.67,
        "High": 165.43,
        "Low": 162.785,
        "Volume": 4632856.0
      },
      {
        "Date": "2021-09-01",
        "Open": 164.92,
        "Close": 164.56,
        "High": 166.62,
        "Low": 164.08,
        "Volume": 4706527.0
      },
      {
        "Date": "2021-08-31",
        "Open": 167.55,
        "Close": 164.74,
        "High": 167.68,
        "Low": 164.2,
        "Volume": 7545629.0
      },
      {
        "Date": "2021-08-30",
        "Open": 167.89,
        "Close": 168.03,
        "High": 168.41,
        "Low": 166.57,
        "Volume": 3537067.0
      },
      {
        "Date": "2021-08-27",
        "Open": 167.27,
        "Close": 167.58,
        "High": 168.07,
        "Low": 166.28,
        "Volume": 3012424.0
      },
      {
        "Date": "2021-08-26",
        "Open": 169.38,
        "Close": 166.92,
        "High": 169.52,
        "Low": 166.27,
        "Volume": 4069624.0
      },
      {
        "Date": "2021-08-25",
        "Open": 170.0,
        "Close": 169.84,
        "High": 170.69,
        "Low": 169.53,
        "Volume": 3003829.0
      },
      {
        "Date": "2021-08-24",
        "Open": 169.6,
        "Close": 169.98,
        "High": 170.87,
        "Low": 168.89,
        "Volume": 3133113.0
      },
      {
        "Date": "2021-08-23",
        "Open": 169.45,
        "Close": 169.72,
        "High": 170.9,
        "Low": 169.183,
        "Volume": 3796644.0
      },
      {
        "Date": "2021-08-20",
        "Open": 166.27,
        "Close": 167.79,
        "High": 168.01,
        "Low": 165.42,
        "Volume": 4039236.0
      },
      {
        "Date": "2021-08-19",
        "Open": 166.96,
        "Close": 165.59,
        "High": 167.54,
        "Low": 164.37,
        "Volume": 7336494.0
      },
      {
        "Date": "2021-08-18",
        "Open": 169.75,
        "Close": 168.81,
        "High": 171.8,
        "Low": 168.66,
        "Volume": 5487423.0
      },
      {
        "Date": "2021-08-17",
        "Open": 171.54,
        "Close": 170.66,
        "High": 171.7,
        "Low": 169.3842,
        "Volume": 3602883.0
      },
      {
        "Date": "2021-08-16",
        "Open": 170.7,
        "Close": 172.36,
        "High": 172.4,
        "Low": 169.66,
        "Volume": 3530689.0
      },
      {
        "Date": "2021-08-13",
        "Open": 170.45,
        "Close": 171.69,
        "High": 171.72,
        "Low": 168.78,
        "Volume": 2960029.0
      },
      {
        "Date": "2021-08-12",
        "Open": 170.89,
        "Close": 170.64,
        "High": 171.32,
        "Low": 169.48,
        "Volume": 3997622.0
      },
      {
        "Date": "2021-08-11",
        "Open": 172.0,
        "Close": 171.27,
        "High": 173.22,
        "Low": 170.94,
        "Volume": 4078286.0
      },
      {
        "Date": "2021-08-10",
        "Open": 171.56,
        "Close": 172.27,
        "High": 173.96,
        "Low": 171.43,
        "Volume": 3747136.0
      },
      {
        "Date": "2021-08-09",
        "Open": 172.5,
        "Close": 171.77,
        "High": 173.06,
        "Low": 171.6165,
        "Volume": 3612846.0
      },
      {
        "Date": "2021-08-06",
        "Open": 174.36,
        "Close": 172.8,
        "High": 174.38,
        "Low": 172.7,
        "Volume": 4088665.0
      },
      {
        "Date": "2021-08-05",
        "Open": 171.41,
        "Close": 173.85,
        "High": 174.0,
        "Low": 171.18,
        "Volume": 3823951.0
      },
      {
        "Date": "2021-08-04",
        "Open": 171.36,
        "Close": 171.91,
        "High": 172.34,
        "Low": 170.96,
        "Volume": 4646201.0
      },
      {
        "Date": "2021-08-03",
        "Open": 169.22,
        "Close": 171.23,
        "High": 171.5,
        "Low": 168.49,
        "Volume": 5718127.0
      },
      {
        "Date": "2021-08-02",
        "Open": 169.06,
        "Close": 168.75,
        "High": 169.98,
        "Low": 168.03,
        "Volume": 5532475.0
      },
      {
        "Date": "2021-07-30",
        "Open": 166.59,
        "Close": 167.51,
        "High": 167.87,
        "Low": 166.35,
        "Volume": 5364522.0
      },
      {
        "Date": "2021-07-29",
        "Open": 165.9,
        "Close": 166.99,
        "High": 167.03,
        "Low": 165.39,
        "Volume": 3219743.0
      },
      {
        "Date": "2021-07-28",
        "Open": 164.49,
        "Close": 165.46,
        "High": 165.9,
        "Low": 164.08,
        "Volume": 4093570.0
      },
      {
        "Date": "2021-07-27",
        "Open": 164.82,
        "Close": 164.57,
        "High": 165.61,
        "Low": 162.58,
        "Volume": 4358969.0
      },
      {
        "Date": "2021-07-26",
        "Open": 165.71,
        "Close": 165.09,
        "High": 166.53,
        "Low": 163.82,
        "Volume": 3858810.0
      },
      {
        "Date": "2021-07-23",
        "Open": 164.35,
        "Close": 166.36,
        "High": 166.45,
        "Low": 163.73,
        "Volume": 4217669.0
      },
      {
        "Date": "2021-07-22",
        "Open": 161.11,
        "Close": 163.68,
        "High": 163.75,
        "Low": 160.93,
        "Volume": 4851541.0
      },
      {
        "Date": "2021-07-21",
        "Open": 160.5,
        "Close": 161.08,
        "High": 161.425,
        "Low": 160.01,
        "Volume": 5393267.0
      },
      {
        "Date": "2021-07-20",
        "Open": 157.26,
        "Close": 159.74,
        "High": 160.43,
        "Low": 156.58,
        "Volume": 4629228.0
      },
      {
        "Date": "2021-07-19",
        "Open": 158.15,
        "Close": 157.87,
        "High": 158.82,
        "Low": 156.6,
        "Volume": 7377137.0
      },
      {
        "Date": "2021-07-16",
        "Open": 161.62,
        "Close": 159.85,
        "High": 161.7,
        "Low": 159.64,
        "Volume": 6603680.0
      },
      {
        "Date": "2021-07-15",
        "Open": 160.86,
        "Close": 161.69,
        "High": 162.2,
        "Low": 160.3935,
        "Volume": 6432687.0
      },
      {
        "Date": "2021-07-14",
        "Open": 161.87,
        "Close": 161.54,
        "High": 162.73,
        "Low": 161.34,
        "Volume": 4928009.0
      },
      {
        "Date": "2021-07-13",
        "Open": 161.35,
        "Close": 161.59,
        "High": 162.31,
        "Low": 161.01,
        "Volume": 5747737.0
      },
      {
        "Date": "2021-07-12",
        "Open": 161.64,
        "Close": 161.82,
        "High": 162.4276,
        "Low": 160.71,
        "Volume": 4992241.0
      },
      {
        "Date": "2021-07-09",
        "Open": 161.69,
        "Close": 161.0,
        "High": 161.9619,
        "Low": 160.51,
        "Volume": 5002326.0
      },
      {
        "Date": "2021-07-08",
        "Open": 158.17,
        "Close": 160.63,
        "High": 160.82,
        "Low": 157.35,
        "Volume": 6081641.0
      },
      {
        "Date": "2021-07-07",
        "Open": 160.16,
        "Close": 160.16,
        "High": 161.5,
        "Low": 158.28,
        "Volume": 5408252.0
      },
      {
        "Date": "2021-07-06",
        "Open": 159.92,
        "Close": 160.11,
        "High": 160.44,
        "Low": 157.86,
        "Volume": 6670979.0
      },
      {
        "Date": "2021-07-02",
        "Open": 158.21,
        "Close": 159.74,
        "High": 159.97,
        "Low": 157.64,
        "Volume": 6397392.0
      },
      {
        "Date": "2021-07-01",
        "Open": 154.07,
        "Close": 158.0,
        "High": 158.21,
        "Low": 153.89,
        "Volume": 9011480.0
      },
      {
        "Date": "2021-06-30",
        "Open": 154.79,
        "Close": 154.49,
        "High": 155.3361,
        "Low": 153.52,
        "Volume": 10281800.0
      },
      {
        "Date": "2021-06-29",
        "Open": 153.26,
        "Close": 155.95,
        "High": 156.4,
        "Low": 152.91,
        "Volume": 10279899.0
      },
      {
        "Date": "2021-06-28",
        "Open": 153.918,
        "Close": 152.36,
        "High": 154.05,
        "Low": 151.51,
        "Volume": 13133259.0
      },
      {
        "Date": "2021-06-25",
        "Open": 152.41,
        "Close": 154.35,
        "High": 154.59,
        "Low": 150.48,
        "Volume": 46285443.0
      },
      {
        "Date": "2021-06-24",
        "Open": 133.9,
        "Close": 133.6,
        "High": 134.815,
        "Low": 132.9,
        "Volume": 11420506.0
      },
      {
        "Date": "2021-06-23",
        "Open": 132.81,
        "Close": 133.1,
        "High": 133.7,
        "Low": 132.214,
        "Volume": 4565993.0
      },
      {
        "Date": "2021-06-22",
        "Open": 130.83,
        "Close": 132.48,
        "High": 132.69,
        "Low": 130.13,
        "Volume": 6043753.0
      },
      {
        "Date": "2021-06-21",
        "Open": 129.24,
        "Close": 130.08,
        "High": 130.765,
        "Low": 128.7,
        "Volume": 6288511.0
      },
      {
        "Date": "2021-06-18",
        "Open": 126.68,
        "Close": 128.41,
        "High": 129.03,
        "Low": 126.68,
        "Volume": 9784780.0
      },
      {
        "Date": "2021-06-17",
        "Open": 129.24,
        "Close": 128.92,
        "High": 129.88,
        "Low": 127.86,
        "Volume": 8568107.0
      },
      {
        "Date": "2021-06-16",
        "Open": 130.3,
        "Close": 130.4,
        "High": 131.172,
        "Low": 129.6,
        "Volume": 7898335.0
      },
      {
        "Date": "2021-06-15",
        "Open": 131.54,
        "Close": 130.29,
        "High": 131.75,
        "Low": 129.83,
        "Volume": 5168054.0
      },
      {
        "Date": "2021-06-14",
        "Open": 131.7,
        "Close": 131.36,
        "High": 132.05,
        "Low": 130.125,
        "Volume": 5743631.0
      },
      {
        "Date": "2021-06-11",
        "Open": 131.5,
        "Close": 131.94,
        "High": 131.99,
        "Low": 130.53,
        "Volume": 5414527.0
      },
      {
        "Date": "2021-06-10",
        "Open": 131.5,
        "Close": 130.98,
        "High": 132.57,
        "Low": 130.19,
        "Volume": 6584125.0
      },
      {
        "Date": "2021-06-09",
        "Open": 133.62,
        "Close": 131.84,
        "High": 134.9,
        "Low": 131.45,
        "Volume": 6448442.0
      },
      {
        "Date": "2021-06-08",
        "Open": 134.69,
        "Close": 133.35,
        "High": 134.72,
        "Low": 132.4096,
        "Volume": 4915234.0
      },
      {
        "Date": "2021-06-07",
        "Open": 134.0,
        "Close": 133.95,
        "High": 135.2036,
        "Low": 133.445,
        "Volume": 3764986.0
      },
      {
        "Date": "2021-06-04",
        "Open": 134.5,
        "Close": 133.74,
        "High": 134.9399,
        "Low": 132.28,
        "Volume": 5217054.0
      },
      {
        "Date": "2021-06-03",
        "Open": 133.2,
        "Close": 134.17,
        "High": 134.69,
        "Low": 132.51,
        "Volume": 5027442.0
      },
      {
        "Date": "2021-06-02",
        "Open": 134.59,
        "Close": 134.17,
        "High": 135.49,
        "Low": 133.53,
        "Volume": 5226155.0
      },
      {
        "Date": "2021-06-01",
        "Open": 137.85,
        "Close": 134.51,
        "High": 138.05,
        "Low": 134.21,
        "Volume": 5577919.0
      },
      {
        "Date": "2021-05-28",
        "Open": 136.24,
        "Close": 136.46,
        "High": 137.355,
        "Low": 136.09,
        "Volume": 4154634.0
      },
      {
        "Date": "2021-05-27",
        "Open": 137.55,
        "Close": 136.56,
        "High": 138.31,
        "Low": 136.46,
        "Volume": 12882609.0
      },
      {
        "Date": "2021-05-26",
        "Open": 135.2,
        "Close": 136.89,
        "High": 137.92,
        "Low": 135.0,
        "Volume": 6781520.0
      },
      {
        "Date": "2021-05-25",
        "Open": 134.94,
        "Close": 134.32,
        "High": 135.17,
        "Low": 133.85,
        "Volume": 4885772.0
      },
      {
        "Date": "2021-05-24",
        "Open": 133.1,
        "Close": 134.06,
        "High": 134.35,
        "Low": 132.81,
        "Volume": 4313241.0
      },
      {
        "Date": "2021-05-21",
        "Open": 133.83,
        "Close": 132.66,
        "High": 134.17,
        "Low": 132.41,
        "Volume": 5329741.0
      },
      {
        "Date": "2021-05-20",
        "Open": 133.78,
        "Close": 133.27,
        "High": 134.21,
        "Low": 132.19,
        "Volume": 4934804.0
      },
      {
        "Date": "2021-05-19",
        "Open": 133.48,
        "Close": 132.96,
        "High": 133.97,
        "Low": 131.96,
        "Volume": 5582288.0
      },
      {
        "Date": "2021-05-18",
        "Open": 136.44,
        "Close": 135.56,
        "High": 137.47,
        "Low": 135.45,
        "Volume": 5664910.0
      },
      {
        "Date": "2021-05-17",
        "Open": 136.33,
        "Close": 136.41,
        "High": 137.07,
        "Low": 135.5,
        "Volume": 3934280.0
      },
      {
        "Date": "2021-05-14",
        "Open": 134.34,
        "Close": 135.93,
        "High": 136.68,
        "Low": 134.05,
        "Volume": 4367939.0
      },
      {
        "Date": "2021-05-13",
        "Open": 133.7,
        "Close": 133.61,
        "High": 135.03,
        "Low": 132.49,
        "Volume": 6284732.0
      },
      {
        "Date": "2021-05-12",
        "Open": 135.42,
        "Close": 133.39,
        "High": 136.82,
        "Low": 133.34,
        "Volume": 5865117.0
      },
      {
        "Date": "2021-05-11",
        "Open": 138.38,
        "Close": 137.12,
        "High": 138.38,
        "Low": 135.01,
        "Volume": 8045369.0
      },
      {
        "Date": "2021-05-10",
        "Open": 138.0,
        "Close": 136.4,
        "High": 138.9,
        "Low": 136.3,
        "Volume": 5669327.0
      },
      {
        "Date": "2021-05-07",
        "Open": 135.0,
        "Close": 137.81,
        "High": 139.36,
        "Low": 134.72,
        "Volume": 10566670.0
      },
      {
        "Date": "2021-05-06",
        "Open": 132.6,
        "Close": 133.49,
        "High": 133.84,
        "Low": 131.94,
        "Volume": 5200987.0
      },
      {
        "Date": "2021-05-05",
        "Open": 132.7,
        "Close": 132.21,
        "High": 134.215,
        "Low": 132.08,
        "Volume": 4218037.0
      },
      {
        "Date": "2021-05-04",
        "Open": 132.23,
        "Close": 131.55,
        "High": 132.59,
        "Low": 130.475,
        "Volume": 6129539.0
      },
      {
        "Date": "2021-05-03",
        "Open": 133.37,
        "Close": 133.03,
        "High": 134.45,
        "Low": 132.59,
        "Volume": 5052987.0
      },
      {
        "Date": "2021-04-30",
        "Open": 132.44,
        "Close": 132.62,
        "High": 133.88,
        "Low": 132.05,
        "Volume": 5643809.0
      },
      {
        "Date": "2021-04-29",
        "Open": 131.77,
        "Close": 133.26,
        "High": 134.12,
        "Low": 131.23,
        "Volume": 6612461.0
      },
      {
        "Date": "2021-04-28",
        "Open": 132.26,
        "Close": 130.71,
        "High": 132.33,
        "Low": 130.345,
        "Volume": 8195648.0
      },
      {
        "Date": "2021-04-27",
        "Open": 132.0,
        "Close": 132.11,
        "High": 132.79,
        "Low": 131.41,
        "Volume": 5833092.0
      },
      {
        "Date": "2021-04-26",
        "Open": 130.49,
        "Close": 131.6,
        "High": 131.7,
        "Low": 129.32,
        "Volume": 8217807.0
      },
      {
        "Date": "2021-04-23",
        "Open": 128.93,
        "Close": 130.19,
        "High": 130.65,
        "Low": 128.4604,
        "Volume": 7489517.0
      }
    ]
  },
  {
    "Ticker": "ABT",
    "Name": "Abbott Laboratories",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 127.35,
        "Close": 127.05,
        "High": 127.99,
        "Low": 126.71,
        "Volume": 4197394.0
      },
      {
        "Date": "2021-09-13",
        "Open": 129.67,
        "Close": 126.62,
        "High": 129.6992,
        "Low": 124.81,
        "Volume": 5810983.0
      },
      {
        "Date": "2021-09-10",
        "Open": 128.0,
        "Close": 128.8,
        "High": 129.44,
        "Low": 128.0,
        "Volume": 4127392.0
      },
      {
        "Date": "2021-09-09",
        "Open": 129.15,
        "Close": 127.98,
        "High": 129.15,
        "Low": 127.329,
        "Volume": 4546915.0
      },
      {
        "Date": "2021-09-08",
        "Open": 128.56,
        "Close": 129.06,
        "High": 129.52,
        "Low": 127.995,
        "Volume": 3121341.0
      },
      {
        "Date": "2021-09-07",
        "Open": 128.12,
        "Close": 128.39,
        "High": 128.485,
        "Low": 127.05,
        "Volume": 2765661.0
      },
      {
        "Date": "2021-09-03",
        "Open": 129.0,
        "Close": 128.94,
        "High": 129.3988,
        "Low": 128.15,
        "Volume": 2463390.0
      },
      {
        "Date": "2021-09-02",
        "Open": 127.5,
        "Close": 128.49,
        "High": 128.85,
        "Low": 127.34,
        "Volume": 3403549.0
      },
      {
        "Date": "2021-09-01",
        "Open": 125.72,
        "Close": 127.4,
        "High": 127.46,
        "Low": 125.46,
        "Volume": 3484461.0
      },
      {
        "Date": "2021-08-31",
        "Open": 126.4,
        "Close": 126.37,
        "High": 127.21,
        "Low": 125.91,
        "Volume": 6190397.0
      },
      {
        "Date": "2021-08-30",
        "Open": 124.53,
        "Close": 125.94,
        "High": 126.19,
        "Low": 124.36,
        "Volume": 3151842.0
      },
      {
        "Date": "2021-08-27",
        "Open": 125.68,
        "Close": 124.59,
        "High": 126.26,
        "Low": 124.3,
        "Volume": 4094475.0
      },
      {
        "Date": "2021-08-26",
        "Open": 124.69,
        "Close": 125.47,
        "High": 126.2725,
        "Low": 124.65,
        "Volume": 3991872.0
      },
      {
        "Date": "2021-08-25",
        "Open": 125.84,
        "Close": 124.74,
        "High": 125.91,
        "Low": 124.17,
        "Volume": 4379038.0
      },
      {
        "Date": "2021-08-24",
        "Open": 125.6,
        "Close": 125.5,
        "High": 125.91,
        "Low": 124.84,
        "Volume": 3945970.0
      },
      {
        "Date": "2021-08-23",
        "Open": 126.67,
        "Close": 125.84,
        "High": 127.3,
        "Low": 125.79,
        "Volume": 3906929.0
      },
      {
        "Date": "2021-08-20",
        "Open": 125.91,
        "Close": 126.32,
        "High": 126.98,
        "Low": 125.12,
        "Volume": 5485778.0
      },
      {
        "Date": "2021-08-19",
        "Open": 123.72,
        "Close": 125.72,
        "High": 126.39,
        "Low": 123.575,
        "Volume": 4283826.0
      },
      {
        "Date": "2021-08-18",
        "Open": 125.81,
        "Close": 123.93,
        "High": 126.08,
        "Low": 123.86,
        "Volume": 3585154.0
      },
      {
        "Date": "2021-08-17",
        "Open": 124.64,
        "Close": 125.69,
        "High": 126.38,
        "Low": 124.37,
        "Volume": 4609726.0
      },
      {
        "Date": "2021-08-16",
        "Open": 123.69,
        "Close": 124.66,
        "High": 124.7,
        "Low": 123.33,
        "Volume": 4602632.0
      },
      {
        "Date": "2021-08-13",
        "Open": 122.72,
        "Close": 123.06,
        "High": 123.226,
        "Low": 122.34,
        "Volume": 3398727.0
      },
      {
        "Date": "2021-08-12",
        "Open": 121.18,
        "Close": 122.81,
        "High": 123.25,
        "Low": 121.0,
        "Volume": 3023662.0
      },
      {
        "Date": "2021-08-11",
        "Open": 122.84,
        "Close": 121.46,
        "High": 123.4,
        "Low": 121.35,
        "Volume": 3683124.0
      },
      {
        "Date": "2021-08-10",
        "Open": 123.35,
        "Close": 122.7,
        "High": 123.56,
        "Low": 122.1,
        "Volume": 4357052.0
      },
      {
        "Date": "2021-08-09",
        "Open": 122.39,
        "Close": 123.16,
        "High": 123.26,
        "Low": 122.03,
        "Volume": 4271295.0
      },
      {
        "Date": "2021-08-06",
        "Open": 122.0,
        "Close": 122.17,
        "High": 122.21,
        "Low": 121.22,
        "Volume": 3550297.0
      },
      {
        "Date": "2021-08-05",
        "Open": 122.36,
        "Close": 122.21,
        "High": 122.36,
        "Low": 120.83,
        "Volume": 3258074.0
      },
      {
        "Date": "2021-08-04",
        "Open": 121.38,
        "Close": 121.57,
        "High": 122.65,
        "Low": 121.01,
        "Volume": 3513439.0
      },
      {
        "Date": "2021-08-03",
        "Open": 121.38,
        "Close": 122.12,
        "High": 122.55,
        "Low": 121.07,
        "Volume": 3696418.0
      },
      {
        "Date": "2021-08-02",
        "Open": 121.5,
        "Close": 120.92,
        "High": 121.78,
        "Low": 120.175,
        "Volume": 3646088.0
      },
      {
        "Date": "2021-07-30",
        "Open": 121.0,
        "Close": 120.98,
        "High": 121.42,
        "Low": 120.4,
        "Volume": 4688845.0
      },
      {
        "Date": "2021-07-29",
        "Open": 121.08,
        "Close": 121.09,
        "High": 121.4,
        "Low": 120.415,
        "Volume": 3917240.0
      },
      {
        "Date": "2021-07-28",
        "Open": 119.81,
        "Close": 120.52,
        "High": 121.07,
        "Low": 119.28,
        "Volume": 3796137.0
      },
      {
        "Date": "2021-07-27",
        "Open": 119.6,
        "Close": 119.81,
        "High": 121.23,
        "Low": 119.6,
        "Volume": 5631002.0
      },
      {
        "Date": "2021-07-26",
        "Open": 120.24,
        "Close": 119.52,
        "High": 120.485,
        "Low": 118.38,
        "Volume": 4955054.0
      },
      {
        "Date": "2021-07-23",
        "Open": 119.63,
        "Close": 120.8,
        "High": 121.1,
        "Low": 119.27,
        "Volume": 4736348.0
      },
      {
        "Date": "2021-07-22",
        "Open": 118.0,
        "Close": 118.25,
        "High": 118.75,
        "Low": 115.86,
        "Volume": 6958136.0
      },
      {
        "Date": "2021-07-21",
        "Open": 119.22,
        "Close": 118.98,
        "High": 119.29,
        "Low": 117.23,
        "Volume": 4285320.0
      },
      {
        "Date": "2021-07-20",
        "Open": 118.54,
        "Close": 118.73,
        "High": 120.0,
        "Low": 118.1,
        "Volume": 4678520.0
      },
      {
        "Date": "2021-07-19",
        "Open": 116.98,
        "Close": 118.79,
        "High": 119.33,
        "Low": 116.925,
        "Volume": 6739677.0
      },
      {
        "Date": "2021-07-16",
        "Open": 117.04,
        "Close": 117.51,
        "High": 117.81,
        "Low": 116.43,
        "Volume": 3977683.0
      },
      {
        "Date": "2021-07-15",
        "Open": 116.7,
        "Close": 116.66,
        "High": 117.16,
        "Low": 116.27,
        "Volume": 5761542.0
      },
      {
        "Date": "2021-07-14",
        "Open": 118.12,
        "Close": 117.17,
        "High": 118.3,
        "Low": 116.86,
        "Volume": 4660619.0
      },
      {
        "Date": "2021-07-13",
        "Open": 118.57,
        "Close": 118.65,
        "High": 119.26,
        "Low": 118.11,
        "Volume": 3877095.0
      },
      {
        "Date": "2021-07-12",
        "Open": 118.81,
        "Close": 118.81,
        "High": 119.69,
        "Low": 118.44,
        "Volume": 3905270.0
      },
      {
        "Date": "2021-07-09",
        "Open": 119.65,
        "Close": 119.74,
        "High": 120.24,
        "Low": 119.24,
        "Volume": 4353592.0
      },
      {
        "Date": "2021-07-08",
        "Open": 118.86,
        "Close": 119.26,
        "High": 119.43,
        "Low": 117.9646,
        "Volume": 3908992.0
      },
      {
        "Date": "2021-07-07",
        "Open": 119.08,
        "Close": 119.87,
        "High": 119.98,
        "Low": 118.75,
        "Volume": 4068676.0
      },
      {
        "Date": "2021-07-06",
        "Open": 118.0,
        "Close": 118.82,
        "High": 119.065,
        "Low": 117.76,
        "Volume": 5040477.0
      },
      {
        "Date": "2021-07-02",
        "Open": 116.92,
        "Close": 118.04,
        "High": 118.25,
        "Low": 116.65,
        "Volume": 4787292.0
      },
      {
        "Date": "2021-07-01",
        "Open": 115.61,
        "Close": 117.16,
        "High": 117.29,
        "Low": 115.48,
        "Volume": 4739640.0
      },
      {
        "Date": "2021-06-30",
        "Open": 117.0,
        "Close": 115.93,
        "High": 117.18,
        "Low": 115.25,
        "Volume": 5844877.0
      },
      {
        "Date": "2021-06-29",
        "Open": 115.74,
        "Close": 117.21,
        "High": 118.84,
        "Low": 115.46,
        "Volume": 8150283.0
      },
      {
        "Date": "2021-06-28",
        "Open": 112.99,
        "Close": 115.7,
        "High": 116.36,
        "Low": 112.74,
        "Volume": 9567288.0
      },
      {
        "Date": "2021-06-25",
        "Open": 111.88,
        "Close": 112.72,
        "High": 113.26,
        "Low": 111.51,
        "Volume": 8750439.0
      },
      {
        "Date": "2021-06-24",
        "Open": 111.5,
        "Close": 111.7,
        "High": 113.485,
        "Low": 111.41,
        "Volume": 9718576.0
      },
      {
        "Date": "2021-06-23",
        "Open": 110.6,
        "Close": 110.84,
        "High": 111.26,
        "Low": 110.6,
        "Volume": 4356141.0
      },
      {
        "Date": "2021-06-22",
        "Open": 111.66,
        "Close": 110.96,
        "High": 111.92,
        "Low": 110.5,
        "Volume": 6519401.0
      },
      {
        "Date": "2021-06-21",
        "Open": 110.25,
        "Close": 111.44,
        "High": 112.17,
        "Low": 109.7304,
        "Volume": 4743614.0
      },
      {
        "Date": "2021-06-18",
        "Open": 110.0,
        "Close": 110.33,
        "High": 111.35,
        "Low": 110.0,
        "Volume": 8832123.0
      },
      {
        "Date": "2021-06-17",
        "Open": 109.75,
        "Close": 111.63,
        "High": 111.99,
        "Low": 109.73,
        "Volume": 5967581.0
      },
      {
        "Date": "2021-06-16",
        "Open": 110.19,
        "Close": 110.06,
        "High": 111.11,
        "Low": 109.8025,
        "Volume": 7014076.0
      },
      {
        "Date": "2021-06-15",
        "Open": 110.94,
        "Close": 110.41,
        "High": 111.4,
        "Low": 110.1042,
        "Volume": 5398786.0
      },
      {
        "Date": "2021-06-14",
        "Open": 110.08,
        "Close": 110.48,
        "High": 110.56,
        "Low": 109.63,
        "Volume": 4888693.0
      },
      {
        "Date": "2021-06-11",
        "Open": 110.33,
        "Close": 109.91,
        "High": 110.33,
        "Low": 109.51,
        "Volume": 6517490.0
      },
      {
        "Date": "2021-06-10",
        "Open": 109.05,
        "Close": 110.15,
        "High": 110.25,
        "Low": 108.99,
        "Volume": 8012722.0
      },
      {
        "Date": "2021-06-09",
        "Open": 107.81,
        "Close": 109.05,
        "High": 109.53,
        "Low": 107.6,
        "Volume": 13780373.0
      },
      {
        "Date": "2021-06-08",
        "Open": 110.5,
        "Close": 107.9,
        "High": 110.5,
        "Low": 107.825,
        "Volume": 8173948.0
      },
      {
        "Date": "2021-06-07",
        "Open": 109.98,
        "Close": 110.0,
        "High": 110.88,
        "Low": 109.72,
        "Volume": 7933572.0
      },
      {
        "Date": "2021-06-04",
        "Open": 109.3,
        "Close": 109.29,
        "High": 109.9102,
        "Low": 108.41,
        "Volume": 7197233.0
      },
      {
        "Date": "2021-06-03",
        "Open": 107.0,
        "Close": 109.2,
        "High": 109.67,
        "Low": 106.55,
        "Volume": 12117950.0
      },
      {
        "Date": "2021-06-02",
        "Open": 105.79,
        "Close": 106.9,
        "High": 107.93,
        "Low": 105.36,
        "Volume": 19215080.0
      },
      {
        "Date": "2021-06-01",
        "Open": 110.15,
        "Close": 105.79,
        "High": 111.3,
        "Low": 105.6913,
        "Volume": 25124055.0
      },
      {
        "Date": "2021-05-28",
        "Open": 116.47,
        "Close": 116.65,
        "High": 117.82,
        "Low": 116.29,
        "Volume": 4813106.0
      },
      {
        "Date": "2021-05-27",
        "Open": 117.0,
        "Close": 115.69,
        "High": 117.57,
        "Low": 115.61,
        "Volume": 10358933.0
      },
      {
        "Date": "2021-05-26",
        "Open": 117.52,
        "Close": 116.75,
        "High": 118.275,
        "Low": 116.05,
        "Volume": 6693116.0
      },
      {
        "Date": "2021-05-25",
        "Open": 118.0,
        "Close": 118.4,
        "High": 119.24,
        "Low": 117.56,
        "Volume": 4704541.0
      },
      {
        "Date": "2021-05-24",
        "Open": 118.04,
        "Close": 117.29,
        "High": 118.26,
        "Low": 117.24,
        "Volume": 3095991.0
      },
      {
        "Date": "2021-05-21",
        "Open": 118.23,
        "Close": 117.13,
        "High": 118.95,
        "Low": 116.98,
        "Volume": 4629348.0
      },
      {
        "Date": "2021-05-20",
        "Open": 116.55,
        "Close": 117.8,
        "High": 117.97,
        "Low": 116.41,
        "Volume": 2858296.0
      },
      {
        "Date": "2021-05-19",
        "Open": 116.16,
        "Close": 116.38,
        "High": 116.43,
        "Low": 115.155,
        "Volume": 3430779.0
      },
      {
        "Date": "2021-05-18",
        "Open": 116.72,
        "Close": 116.98,
        "High": 118.0,
        "Low": 116.72,
        "Volume": 3398438.0
      },
      {
        "Date": "2021-05-17",
        "Open": 118.0,
        "Close": 116.74,
        "High": 118.35,
        "Low": 116.67,
        "Volume": 3732567.0
      },
      {
        "Date": "2021-05-14",
        "Open": 117.99,
        "Close": 118.31,
        "High": 118.82,
        "Low": 117.33,
        "Volume": 3800475.0
      },
      {
        "Date": "2021-05-13",
        "Open": 117.0,
        "Close": 117.45,
        "High": 118.03,
        "Low": 116.67,
        "Volume": 4519652.0
      },
      {
        "Date": "2021-05-12",
        "Open": 117.17,
        "Close": 116.35,
        "High": 117.595,
        "Low": 116.25,
        "Volume": 4745641.0
      },
      {
        "Date": "2021-05-11",
        "Open": 118.86,
        "Close": 118.39,
        "High": 119.26,
        "Low": 117.96,
        "Volume": 5520761.0
      },
      {
        "Date": "2021-05-10",
        "Open": 119.2,
        "Close": 118.94,
        "High": 119.945,
        "Low": 118.75,
        "Volume": 3923211.0
      },
      {
        "Date": "2021-05-07",
        "Open": 119.77,
        "Close": 118.95,
        "High": 120.42,
        "Low": 118.76,
        "Volume": 4076673.0
      },
      {
        "Date": "2021-05-06",
        "Open": 118.05,
        "Close": 118.79,
        "High": 118.88,
        "Low": 116.7,
        "Volume": 4305647.0
      },
      {
        "Date": "2021-05-05",
        "Open": 117.8,
        "Close": 118.51,
        "High": 118.87,
        "Low": 117.59,
        "Volume": 4061321.0
      },
      {
        "Date": "2021-05-04",
        "Open": 119.2,
        "Close": 117.54,
        "High": 119.29,
        "Low": 116.43,
        "Volume": 9221821.0
      },
      {
        "Date": "2021-05-03",
        "Open": 120.55,
        "Close": 119.53,
        "High": 120.66,
        "Low": 119.1773,
        "Volume": 4917576.0
      },
      {
        "Date": "2021-04-30",
        "Open": 120.5,
        "Close": 120.08,
        "High": 121.15,
        "Low": 119.345,
        "Volume": 4773478.0
      },
      {
        "Date": "2021-04-29",
        "Open": 121.5,
        "Close": 121.01,
        "High": 121.51,
        "Low": 120.01,
        "Volume": 3889176.0
      },
      {
        "Date": "2021-04-28",
        "Open": 121.52,
        "Close": 121.45,
        "High": 121.92,
        "Low": 120.54,
        "Volume": 3755874.0
      },
      {
        "Date": "2021-04-27",
        "Open": 122.0,
        "Close": 121.7,
        "High": 122.55,
        "Low": 121.0,
        "Volume": 3384975.0
      },
      {
        "Date": "2021-04-26",
        "Open": 123.39,
        "Close": 122.58,
        "High": 123.4,
        "Low": 121.95,
        "Volume": 4377454.0
      },
      {
        "Date": "2021-04-23",
        "Open": 123.62,
        "Close": 123.31,
        "High": 124.11,
        "Low": 122.645,
        "Volume": 5227015.0
      }
    ]
  },
  {
    "Ticker": "MDT",
    "Name": "Medtronic Plc",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 130.8,
        "Close": 130.58,
        "High": 131.21,
        "Low": 129.79,
        "Volume": 3333653.0
      },
      {
        "Date": "2021-09-13",
        "Open": 132.15,
        "Close": 130.04,
        "High": 132.19,
        "Low": 128.76,
        "Volume": 4703232.0
      },
      {
        "Date": "2021-09-10",
        "Open": 133.77,
        "Close": 131.14,
        "High": 133.97,
        "Low": 130.62,
        "Volume": 4278818.0
      },
      {
        "Date": "2021-09-09",
        "Open": 135.18,
        "Close": 133.43,
        "High": 135.89,
        "Low": 133.36,
        "Volume": 3445274.0
      },
      {
        "Date": "2021-09-08",
        "Open": 134.42,
        "Close": 135.17,
        "High": 135.68,
        "Low": 133.85,
        "Volume": 2175423.0
      },
      {
        "Date": "2021-09-07",
        "Open": 133.87,
        "Close": 134.57,
        "High": 134.6611,
        "Low": 132.95,
        "Volume": 3214021.0
      },
      {
        "Date": "2021-09-03",
        "Open": 134.66,
        "Close": 134.63,
        "High": 135.13,
        "Low": 134.2,
        "Volume": 2298422.0
      },
      {
        "Date": "2021-09-02",
        "Open": 135.0,
        "Close": 134.73,
        "High": 135.67,
        "Low": 134.235,
        "Volume": 4963714.0
      },
      {
        "Date": "2021-09-01",
        "Open": 134.17,
        "Close": 134.17,
        "High": 134.27,
        "Low": 132.77,
        "Volume": 2422424.0
      },
      {
        "Date": "2021-08-31",
        "Open": 133.96,
        "Close": 133.48,
        "High": 134.79,
        "Low": 133.025,
        "Volume": 4769939.0
      },
      {
        "Date": "2021-08-30",
        "Open": 134.18,
        "Close": 133.84,
        "High": 134.58,
        "Low": 133.5,
        "Volume": 3550285.0
      },
      {
        "Date": "2021-08-27",
        "Open": 133.73,
        "Close": 133.81,
        "High": 134.055,
        "Low": 133.07,
        "Volume": 3801440.0
      },
      {
        "Date": "2021-08-26",
        "Open": 134.65,
        "Close": 133.37,
        "High": 134.65,
        "Low": 132.79,
        "Volume": 4448208.0
      },
      {
        "Date": "2021-08-25",
        "Open": 132.67,
        "Close": 134.55,
        "High": 135.2,
        "Low": 132.2,
        "Volume": 6484071.0
      },
      {
        "Date": "2021-08-24",
        "Open": 128.78,
        "Close": 132.57,
        "High": 134.73,
        "Low": 128.59,
        "Volume": 10319196.0
      },
      {
        "Date": "2021-08-23",
        "Open": 130.16,
        "Close": 128.48,
        "High": 130.2,
        "Low": 127.59,
        "Volume": 5028291.0
      },
      {
        "Date": "2021-08-20",
        "Open": 128.83,
        "Close": 129.9,
        "High": 130.03,
        "Low": 128.21,
        "Volume": 4496627.0
      },
      {
        "Date": "2021-08-19",
        "Open": 128.58,
        "Close": 128.93,
        "High": 129.41,
        "Low": 128.0076,
        "Volume": 4016665.0
      },
      {
        "Date": "2021-08-18",
        "Open": 130.8,
        "Close": 129.33,
        "High": 131.17,
        "Low": 129.26,
        "Volume": 4050502.0
      },
      {
        "Date": "2021-08-17",
        "Open": 129.45,
        "Close": 130.76,
        "High": 130.78,
        "Low": 129.0,
        "Volume": 3410343.0
      },
      {
        "Date": "2021-08-16",
        "Open": 128.45,
        "Close": 129.59,
        "High": 129.66,
        "Low": 128.03,
        "Volume": 3233925.0
      },
      {
        "Date": "2021-08-13",
        "Open": 127.84,
        "Close": 128.34,
        "High": 128.37,
        "Low": 127.24,
        "Volume": 2552384.0
      },
      {
        "Date": "2021-08-12",
        "Open": 126.25,
        "Close": 127.52,
        "High": 127.89,
        "Low": 126.08,
        "Volume": 2689345.0
      },
      {
        "Date": "2021-08-11",
        "Open": 126.0,
        "Close": 126.04,
        "High": 126.41,
        "Low": 125.5,
        "Volume": 3403848.0
      },
      {
        "Date": "2021-08-10",
        "Open": 126.82,
        "Close": 125.3,
        "High": 127.2401,
        "Low": 123.94,
        "Volume": 4123835.0
      },
      {
        "Date": "2021-08-09",
        "Open": 128.67,
        "Close": 126.92,
        "High": 129.33,
        "Low": 126.68,
        "Volume": 3411517.0
      },
      {
        "Date": "2021-08-06",
        "Open": 128.52,
        "Close": 128.64,
        "High": 128.79,
        "Low": 127.62,
        "Volume": 2414741.0
      },
      {
        "Date": "2021-08-05",
        "Open": 128.51,
        "Close": 128.02,
        "High": 128.64,
        "Low": 127.12,
        "Volume": 3711891.0
      },
      {
        "Date": "2021-08-04",
        "Open": 130.63,
        "Close": 128.38,
        "High": 130.97,
        "Low": 128.29,
        "Volume": 4045149.0
      },
      {
        "Date": "2021-08-03",
        "Open": 131.15,
        "Close": 131.46,
        "High": 131.545,
        "Low": 130.475,
        "Volume": 3208592.0
      },
      {
        "Date": "2021-08-02",
        "Open": 131.56,
        "Close": 131.26,
        "High": 132.39,
        "Low": 131.1,
        "Volume": 3401066.0
      },
      {
        "Date": "2021-07-30",
        "Open": 130.54,
        "Close": 131.31,
        "High": 131.71,
        "Low": 130.35,
        "Volume": 2740182.0
      },
      {
        "Date": "2021-07-29",
        "Open": 130.94,
        "Close": 130.68,
        "High": 131.24,
        "Low": 129.5,
        "Volume": 3191545.0
      },
      {
        "Date": "2021-07-28",
        "Open": 130.22,
        "Close": 130.52,
        "High": 131.14,
        "Low": 129.72,
        "Volume": 4317207.0
      },
      {
        "Date": "2021-07-27",
        "Open": 127.81,
        "Close": 130.22,
        "High": 130.94,
        "Low": 127.66,
        "Volume": 4152045.0
      },
      {
        "Date": "2021-07-26",
        "Open": 128.29,
        "Close": 128.07,
        "High": 128.69,
        "Low": 127.05,
        "Volume": 2402190.0
      },
      {
        "Date": "2021-07-23",
        "Open": 127.57,
        "Close": 128.54,
        "High": 128.79,
        "Low": 127.57,
        "Volume": 2985482.0
      },
      {
        "Date": "2021-07-22",
        "Open": 127.35,
        "Close": 127.11,
        "High": 127.73,
        "Low": 126.23,
        "Volume": 2342177.0
      },
      {
        "Date": "2021-07-21",
        "Open": 126.66,
        "Close": 127.05,
        "High": 127.18,
        "Low": 126.02,
        "Volume": 3385963.0
      },
      {
        "Date": "2021-07-20",
        "Open": 122.76,
        "Close": 125.51,
        "High": 126.12,
        "Low": 122.76,
        "Volume": 5137412.0
      },
      {
        "Date": "2021-07-19",
        "Open": 124.83,
        "Close": 122.75,
        "High": 125.14,
        "Low": 121.93,
        "Volume": 4678893.0
      },
      {
        "Date": "2021-07-16",
        "Open": 125.65,
        "Close": 125.8,
        "High": 126.16,
        "Low": 125.05,
        "Volume": 3646378.0
      },
      {
        "Date": "2021-07-15",
        "Open": 126.46,
        "Close": 125.36,
        "High": 126.89,
        "Low": 124.9895,
        "Volume": 5115391.0
      },
      {
        "Date": "2021-07-14",
        "Open": 128.05,
        "Close": 127.74,
        "High": 128.07,
        "Low": 127.04,
        "Volume": 3049736.0
      },
      {
        "Date": "2021-07-13",
        "Open": 127.57,
        "Close": 127.4,
        "High": 128.05,
        "Low": 126.84,
        "Volume": 3214749.0
      },
      {
        "Date": "2021-07-12",
        "Open": 128.2,
        "Close": 128.2,
        "High": 128.74,
        "Low": 127.75,
        "Volume": 3165176.0
      },
      {
        "Date": "2021-07-09",
        "Open": 127.89,
        "Close": 128.17,
        "High": 128.61,
        "Low": 127.66,
        "Volume": 3750618.0
      },
      {
        "Date": "2021-07-08",
        "Open": 127.57,
        "Close": 127.44,
        "High": 127.65,
        "Low": 125.75,
        "Volume": 3815297.0
      },
      {
        "Date": "2021-07-07",
        "Open": 127.0,
        "Close": 127.74,
        "High": 127.82,
        "Low": 126.4873,
        "Volume": 3216204.0
      },
      {
        "Date": "2021-07-06",
        "Open": 126.81,
        "Close": 126.97,
        "High": 127.06,
        "Low": 125.61,
        "Volume": 3066471.0
      },
      {
        "Date": "2021-07-02",
        "Open": 125.82,
        "Close": 126.83,
        "High": 126.86,
        "Low": 125.64,
        "Volume": 3478991.0
      },
      {
        "Date": "2021-07-01",
        "Open": 124.46,
        "Close": 126.13,
        "High": 126.19,
        "Low": 124.01,
        "Volume": 3182560.0
      },
      {
        "Date": "2021-06-30",
        "Open": 124.37,
        "Close": 124.13,
        "High": 124.89,
        "Low": 123.595,
        "Volume": 3703950.0
      },
      {
        "Date": "2021-06-29",
        "Open": 123.95,
        "Close": 124.54,
        "High": 124.68,
        "Low": 123.8,
        "Volume": 3922604.0
      },
      {
        "Date": "2021-06-28",
        "Open": 125.29,
        "Close": 123.74,
        "High": 125.42,
        "Low": 122.99,
        "Volume": 4552573.0
      },
      {
        "Date": "2021-06-25",
        "Open": 125.25,
        "Close": 124.93,
        "High": 125.655,
        "Low": 124.5,
        "Volume": 4182591.0
      },
      {
        "Date": "2021-06-24",
        "Open": 125.61,
        "Close": 125.09,
        "High": 125.8,
        "Low": 125.06,
        "Volume": 3690143.0
      },
      {
        "Date": "2021-06-23",
        "Open": 126.74,
        "Close": 125.49,
        "High": 126.92,
        "Low": 125.44,
        "Volume": 3575113.0
      },
      {
        "Date": "2021-06-22",
        "Open": 126.34,
        "Close": 126.73,
        "High": 127.12,
        "Low": 125.68,
        "Volume": 3924014.0
      },
      {
        "Date": "2021-06-21",
        "Open": 123.5,
        "Close": 125.54,
        "High": 125.82,
        "Low": 123.32,
        "Volume": 4623501.0
      },
      {
        "Date": "2021-06-18",
        "Open": 123.59,
        "Close": 123.23,
        "High": 124.355,
        "Low": 123.19,
        "Volume": 5820593.0
      },
      {
        "Date": "2021-06-17",
        "Open": 124.38,
        "Close": 125.21,
        "High": 125.39,
        "Low": 124.045,
        "Volume": 3837431.0
      },
      {
        "Date": "2021-06-16",
        "Open": 125.26,
        "Close": 125.02,
        "High": 125.535,
        "Low": 124.09,
        "Volume": 4675444.0
      },
      {
        "Date": "2021-06-15",
        "Open": 124.47,
        "Close": 125.17,
        "High": 125.3598,
        "Low": 123.95,
        "Volume": 4381805.0
      },
      {
        "Date": "2021-06-14",
        "Open": 124.32,
        "Close": 124.15,
        "High": 124.32,
        "Low": 122.96,
        "Volume": 3435028.0
      },
      {
        "Date": "2021-06-11",
        "Open": 124.88,
        "Close": 123.78,
        "High": 124.9,
        "Low": 123.17,
        "Volume": 6245263.0
      },
      {
        "Date": "2021-06-10",
        "Open": 124.01,
        "Close": 124.74,
        "High": 124.93,
        "Low": 123.67,
        "Volume": 3514334.0
      },
      {
        "Date": "2021-06-09",
        "Open": 122.18,
        "Close": 123.11,
        "High": 123.23,
        "Low": 121.9762,
        "Volume": 3880204.0
      },
      {
        "Date": "2021-06-08",
        "Open": 124.63,
        "Close": 121.8,
        "High": 124.75,
        "Low": 120.53,
        "Volume": 6380272.0
      },
      {
        "Date": "2021-06-07",
        "Open": 124.39,
        "Close": 123.96,
        "High": 125.14,
        "Low": 123.88,
        "Volume": 5765659.0
      },
      {
        "Date": "2021-06-04",
        "Open": 123.62,
        "Close": 123.85,
        "High": 124.39,
        "Low": 123.24,
        "Volume": 4037422.0
      },
      {
        "Date": "2021-06-03",
        "Open": 123.37,
        "Close": 123.07,
        "High": 123.63,
        "Low": 122.28,
        "Volume": 4762972.0
      },
      {
        "Date": "2021-06-02",
        "Open": 124.64,
        "Close": 123.8,
        "High": 124.99,
        "Low": 123.475,
        "Volume": 6011290.0
      },
      {
        "Date": "2021-06-01",
        "Open": 128.07,
        "Close": 124.79,
        "High": 128.12,
        "Low": 124.69,
        "Volume": 5644019.0
      },
      {
        "Date": "2021-05-28",
        "Open": 126.65,
        "Close": 126.59,
        "High": 128.045,
        "Low": 126.37,
        "Volume": 5530224.0
      },
      {
        "Date": "2021-05-27",
        "Open": 124.56,
        "Close": 125.15,
        "High": 127.61,
        "Low": 124.0,
        "Volume": 9866430.0
      },
      {
        "Date": "2021-05-26",
        "Open": 127.52,
        "Close": 126.27,
        "High": 128.24,
        "Low": 125.305,
        "Volume": 6450186.0
      },
      {
        "Date": "2021-05-25",
        "Open": 128.55,
        "Close": 128.4,
        "High": 129.1491,
        "Low": 128.07,
        "Volume": 3855010.0
      },
      {
        "Date": "2021-05-24",
        "Open": 128.09,
        "Close": 128.1,
        "High": 128.67,
        "Low": 127.7,
        "Volume": 3826868.0
      },
      {
        "Date": "2021-05-21",
        "Open": 127.3,
        "Close": 127.29,
        "High": 128.565,
        "Low": 127.16,
        "Volume": 3647617.0
      },
      {
        "Date": "2021-05-20",
        "Open": 125.45,
        "Close": 126.7,
        "High": 127.28,
        "Low": 125.31,
        "Volume": 3385058.0
      },
      {
        "Date": "2021-05-19",
        "Open": 125.1,
        "Close": 125.67,
        "High": 125.89,
        "Low": 124.4,
        "Volume": 4608897.0
      },
      {
        "Date": "2021-05-18",
        "Open": 125.48,
        "Close": 125.85,
        "High": 127.14,
        "Low": 125.48,
        "Volume": 4232873.0
      },
      {
        "Date": "2021-05-17",
        "Open": 125.45,
        "Close": 125.53,
        "High": 126.13,
        "Low": 125.06,
        "Volume": 3007962.0
      },
      {
        "Date": "2021-05-14",
        "Open": 124.79,
        "Close": 125.27,
        "High": 125.64,
        "Low": 124.57,
        "Volume": 3687588.0
      },
      {
        "Date": "2021-05-13",
        "Open": 123.38,
        "Close": 124.19,
        "High": 124.99,
        "Low": 123.31,
        "Volume": 3261797.0
      },
      {
        "Date": "2021-05-12",
        "Open": 124.39,
        "Close": 123.12,
        "High": 124.9,
        "Low": 122.86,
        "Volume": 4796297.0
      },
      {
        "Date": "2021-05-11",
        "Open": 126.3,
        "Close": 125.22,
        "High": 126.74,
        "Low": 124.44,
        "Volume": 3501433.0
      },
      {
        "Date": "2021-05-10",
        "Open": 127.0,
        "Close": 126.9,
        "High": 128.0425,
        "Low": 126.83,
        "Volume": 3866411.0
      },
      {
        "Date": "2021-05-07",
        "Open": 127.45,
        "Close": 126.7,
        "High": 128.44,
        "Low": 126.52,
        "Volume": 3871140.0
      },
      {
        "Date": "2021-05-06",
        "Open": 126.74,
        "Close": 127.3,
        "High": 127.5,
        "Low": 125.82,
        "Volume": 4449461.0
      },
      {
        "Date": "2021-05-05",
        "Open": 128.36,
        "Close": 127.0,
        "High": 128.45,
        "Low": 126.41,
        "Volume": 7670900.0
      },
      {
        "Date": "2021-05-04",
        "Open": 130.87,
        "Close": 128.5,
        "High": 130.99,
        "Low": 128.07,
        "Volume": 6659133.0
      },
      {
        "Date": "2021-05-03",
        "Open": 131.76,
        "Close": 131.2,
        "High": 131.91,
        "Low": 130.9,
        "Volume": 3109857.0
      },
      {
        "Date": "2021-04-30",
        "Open": 130.67,
        "Close": 130.92,
        "High": 131.21,
        "Low": 129.78,
        "Volume": 4866478.0
      },
      {
        "Date": "2021-04-29",
        "Open": 132.08,
        "Close": 131.5,
        "High": 132.3,
        "Low": 130.91,
        "Volume": 4239158.0
      },
      {
        "Date": "2021-04-28",
        "Open": 130.26,
        "Close": 131.2,
        "High": 131.615,
        "Low": 130.0,
        "Volume": 3875118.0
      },
      {
        "Date": "2021-04-27",
        "Open": 129.37,
        "Close": 129.97,
        "High": 130.39,
        "Low": 128.895,
        "Volume": 3279088.0
      },
      {
        "Date": "2021-04-26",
        "Open": 131.42,
        "Close": 130.12,
        "High": 131.49,
        "Low": 130.02,
        "Volume": 2793864.0
      },
      {
        "Date": "2021-04-23",
        "Open": 129.89,
        "Close": 131.2,
        "High": 131.79,
        "Low": 129.51,
        "Volume": 3801186.0
      }
    ]
  },
  {
    "Ticker": "BMY",
    "Name": "Bristol-Myers Squibb Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 63.06,
        "Close": 62.11,
        "High": 63.085,
        "Low": 61.97,
        "Volume": 8009689.0
      },
      {
        "Date": "2021-09-13",
        "Open": 63.47,
        "Close": 62.84,
        "High": 63.51,
        "Low": 62.5642,
        "Volume": 9031468.0
      },
      {
        "Date": "2021-09-10",
        "Open": 63.72,
        "Close": 63.13,
        "High": 63.8736,
        "Low": 62.955,
        "Volume": 10017217.0
      },
      {
        "Date": "2021-09-09",
        "Open": 64.44,
        "Close": 63.58,
        "High": 64.7588,
        "Low": 63.45,
        "Volume": 11245981.0
      },
      {
        "Date": "2021-09-08",
        "Open": 64.61,
        "Close": 64.92,
        "High": 65.14,
        "Low": 64.02,
        "Volume": 12231581.0
      },
      {
        "Date": "2021-09-07",
        "Open": 65.44,
        "Close": 65.19,
        "High": 65.56,
        "Low": 64.65,
        "Volume": 8789056.0
      },
      {
        "Date": "2021-09-03",
        "Open": 65.97,
        "Close": 65.61,
        "High": 65.97,
        "Low": 65.29,
        "Volume": 7772465.0
      },
      {
        "Date": "2021-09-02",
        "Open": 65.97,
        "Close": 66.12,
        "High": 66.12,
        "Low": 65.495,
        "Volume": 7064746.0
      },
      {
        "Date": "2021-09-01",
        "Open": 67.29,
        "Close": 65.81,
        "High": 67.29,
        "Low": 65.44,
        "Volume": 10320360.0
      },
      {
        "Date": "2021-08-31",
        "Open": 67.05,
        "Close": 66.86,
        "High": 67.65,
        "Low": 66.7667,
        "Volume": 8502980.0
      },
      {
        "Date": "2021-08-30",
        "Open": 66.71,
        "Close": 67.21,
        "High": 67.48,
        "Low": 66.51,
        "Volume": 4257408.0
      },
      {
        "Date": "2021-08-27",
        "Open": 67.08,
        "Close": 66.6,
        "High": 67.22,
        "Low": 66.58,
        "Volume": 6863365.0
      },
      {
        "Date": "2021-08-26",
        "Open": 67.43,
        "Close": 66.99,
        "High": 67.76,
        "Low": 66.95,
        "Volume": 4697743.0
      },
      {
        "Date": "2021-08-25",
        "Open": 68.26,
        "Close": 67.6,
        "High": 68.31,
        "Low": 67.3,
        "Volume": 7639728.0
      },
      {
        "Date": "2021-08-24",
        "Open": 68.84,
        "Close": 68.52,
        "High": 68.85,
        "Low": 68.19,
        "Volume": 5125210.0
      },
      {
        "Date": "2021-08-23",
        "Open": 69.26,
        "Close": 68.94,
        "High": 69.75,
        "Low": 68.88,
        "Volume": 7988781.0
      },
      {
        "Date": "2021-08-20",
        "Open": 68.71,
        "Close": 69.2,
        "High": 69.345,
        "Low": 68.3,
        "Volume": 9053384.0
      },
      {
        "Date": "2021-08-19",
        "Open": 67.65,
        "Close": 68.51,
        "High": 69.11,
        "Low": 67.56,
        "Volume": 11707421.0
      },
      {
        "Date": "2021-08-18",
        "Open": 68.99,
        "Close": 67.93,
        "High": 69.065,
        "Low": 67.86,
        "Volume": 6863806.0
      },
      {
        "Date": "2021-08-17",
        "Open": 68.68,
        "Close": 68.96,
        "High": 69.16,
        "Low": 68.21,
        "Volume": 7560505.0
      },
      {
        "Date": "2021-08-16",
        "Open": 67.51,
        "Close": 68.68,
        "High": 68.7,
        "Low": 67.5,
        "Volume": 6754383.0
      },
      {
        "Date": "2021-08-13",
        "Open": 67.01,
        "Close": 67.51,
        "High": 67.83,
        "Low": 66.98,
        "Volume": 4856636.0
      },
      {
        "Date": "2021-08-12",
        "Open": 66.77,
        "Close": 66.95,
        "High": 67.215,
        "Low": 66.6,
        "Volume": 5723777.0
      },
      {
        "Date": "2021-08-11",
        "Open": 67.53,
        "Close": 66.87,
        "High": 67.73,
        "Low": 66.75,
        "Volume": 5768895.0
      },
      {
        "Date": "2021-08-10",
        "Open": 67.44,
        "Close": 67.38,
        "High": 67.565,
        "Low": 66.77,
        "Volume": 7415301.0
      },
      {
        "Date": "2021-08-09",
        "Open": 68.2,
        "Close": 67.38,
        "High": 68.3349,
        "Low": 67.22,
        "Volume": 8154284.0
      },
      {
        "Date": "2021-08-06",
        "Open": 68.39,
        "Close": 68.12,
        "High": 68.4,
        "Low": 67.755,
        "Volume": 6632924.0
      },
      {
        "Date": "2021-08-05",
        "Open": 68.67,
        "Close": 68.42,
        "High": 68.76,
        "Low": 67.97,
        "Volume": 5484420.0
      },
      {
        "Date": "2021-08-04",
        "Open": 68.93,
        "Close": 68.49,
        "High": 69.34,
        "Low": 68.45,
        "Volume": 5857259.0
      },
      {
        "Date": "2021-08-03",
        "Open": 68.3,
        "Close": 69.31,
        "High": 69.33,
        "Low": 68.0,
        "Volume": 8780184.0
      },
      {
        "Date": "2021-08-02",
        "Open": 68.2,
        "Close": 68.02,
        "High": 68.7,
        "Low": 67.96,
        "Volume": 6562338.0
      },
      {
        "Date": "2021-07-30",
        "Open": 68.15,
        "Close": 67.87,
        "High": 68.515,
        "Low": 67.49,
        "Volume": 10007965.0
      },
      {
        "Date": "2021-07-29",
        "Open": 69.0,
        "Close": 68.15,
        "High": 69.27,
        "Low": 68.05,
        "Volume": 8626626.0
      },
      {
        "Date": "2021-07-28",
        "Open": 67.6,
        "Close": 68.73,
        "High": 68.99,
        "Low": 67.01,
        "Volume": 11626237.0
      },
      {
        "Date": "2021-07-27",
        "Open": 67.26,
        "Close": 67.49,
        "High": 67.72,
        "Low": 67.05,
        "Volume": 11190403.0
      },
      {
        "Date": "2021-07-26",
        "Open": 68.22,
        "Close": 67.69,
        "High": 68.338,
        "Low": 67.49,
        "Volume": 8306010.0
      },
      {
        "Date": "2021-07-23",
        "Open": 68.0,
        "Close": 68.34,
        "High": 68.53,
        "Low": 67.8,
        "Volume": 7092295.0
      },
      {
        "Date": "2021-07-22",
        "Open": 67.14,
        "Close": 67.96,
        "High": 68.0,
        "Low": 66.93,
        "Volume": 11068392.0
      },
      {
        "Date": "2021-07-21",
        "Open": 67.11,
        "Close": 67.16,
        "High": 67.24,
        "Low": 66.56,
        "Volume": 5796423.0
      },
      {
        "Date": "2021-07-20",
        "Open": 66.5,
        "Close": 66.72,
        "High": 67.67,
        "Low": 66.44,
        "Volume": 8710290.0
      },
      {
        "Date": "2021-07-19",
        "Open": 66.8,
        "Close": 66.36,
        "High": 67.26,
        "Low": 65.78,
        "Volume": 11138050.0
      },
      {
        "Date": "2021-07-16",
        "Open": 67.44,
        "Close": 67.3,
        "High": 67.575,
        "Low": 66.82,
        "Volume": 6381583.0
      },
      {
        "Date": "2021-07-15",
        "Open": 67.65,
        "Close": 67.43,
        "High": 67.94,
        "Low": 67.12,
        "Volume": 7473042.0
      },
      {
        "Date": "2021-07-14",
        "Open": 67.53,
        "Close": 67.88,
        "High": 67.99,
        "Low": 67.2,
        "Volume": 7133198.0
      },
      {
        "Date": "2021-07-13",
        "Open": 67.22,
        "Close": 67.44,
        "High": 67.61,
        "Low": 67.01,
        "Volume": 5535671.0
      },
      {
        "Date": "2021-07-12",
        "Open": 67.06,
        "Close": 67.5,
        "High": 67.86,
        "Low": 67.0,
        "Volume": 7978918.0
      },
      {
        "Date": "2021-07-09",
        "Open": 66.7,
        "Close": 67.16,
        "High": 67.57,
        "Low": 66.7,
        "Volume": 8895464.0
      },
      {
        "Date": "2021-07-08",
        "Open": 66.65,
        "Close": 66.69,
        "High": 66.7993,
        "Low": 66.065,
        "Volume": 11435039.0
      },
      {
        "Date": "2021-07-07",
        "Open": 66.77,
        "Close": 67.14,
        "High": 67.19,
        "Low": 66.22,
        "Volume": 7936407.0
      },
      {
        "Date": "2021-07-06",
        "Open": 66.68,
        "Close": 66.65,
        "High": 66.81,
        "Low": 66.05,
        "Volume": 9573154.0
      },
      {
        "Date": "2021-07-02",
        "Open": 66.76,
        "Close": 66.95,
        "High": 66.98,
        "Low": 66.335,
        "Volume": 6884442.0
      },
      {
        "Date": "2021-07-01",
        "Open": 66.42,
        "Close": 66.56,
        "High": 66.7363,
        "Low": 66.25,
        "Volume": 8425573.0
      },
      {
        "Date": "2021-06-30",
        "Open": 66.31,
        "Close": 66.82,
        "High": 67.16,
        "Low": 66.19,
        "Volume": 10120077.0
      },
      {
        "Date": "2021-06-29",
        "Open": 66.4,
        "Close": 66.27,
        "High": 66.61,
        "Low": 66.09,
        "Volume": 5328301.0
      },
      {
        "Date": "2021-06-28",
        "Open": 66.72,
        "Close": 66.4,
        "High": 66.99,
        "Low": 66.12,
        "Volume": 8769894.0
      },
      {
        "Date": "2021-06-25",
        "Open": 65.93,
        "Close": 66.74,
        "High": 67.09,
        "Low": 65.71,
        "Volume": 22602671.0
      },
      {
        "Date": "2021-06-24",
        "Open": 65.46,
        "Close": 65.85,
        "High": 66.21,
        "Low": 65.41,
        "Volume": 6742227.0
      },
      {
        "Date": "2021-06-23",
        "Open": 66.15,
        "Close": 65.26,
        "High": 66.22,
        "Low": 65.24,
        "Volume": 7473095.0
      },
      {
        "Date": "2021-06-22",
        "Open": 66.75,
        "Close": 65.94,
        "High": 66.79,
        "Low": 65.71,
        "Volume": 9458979.0
      },
      {
        "Date": "2021-06-21",
        "Open": 66.61,
        "Close": 66.83,
        "High": 67.16,
        "Low": 66.48,
        "Volume": 10195528.0
      },
      {
        "Date": "2021-06-18",
        "Open": 66.4,
        "Close": 66.47,
        "High": 66.73,
        "Low": 65.78,
        "Volume": 15038504.0
      },
      {
        "Date": "2021-06-17",
        "Open": 67.03,
        "Close": 66.77,
        "High": 67.17,
        "Low": 66.23,
        "Volume": 8841491.0
      },
      {
        "Date": "2021-06-16",
        "Open": 67.42,
        "Close": 66.92,
        "High": 67.86,
        "Low": 66.8379,
        "Volume": 10771967.0
      },
      {
        "Date": "2021-06-15",
        "Open": 67.5,
        "Close": 67.42,
        "High": 67.5699,
        "Low": 66.916,
        "Volume": 6247883.0
      },
      {
        "Date": "2021-06-14",
        "Open": 67.32,
        "Close": 67.29,
        "High": 67.45,
        "Low": 66.65,
        "Volume": 5426846.0
      },
      {
        "Date": "2021-06-11",
        "Open": 67.89,
        "Close": 67.34,
        "High": 67.94,
        "Low": 66.78,
        "Volume": 9541745.0
      },
      {
        "Date": "2021-06-10",
        "Open": 65.55,
        "Close": 67.39,
        "High": 67.7,
        "Low": 65.42,
        "Volume": 15019347.0
      },
      {
        "Date": "2021-06-09",
        "Open": 64.02,
        "Close": 65.4,
        "High": 65.55,
        "Low": 63.92,
        "Volume": 13693770.0
      },
      {
        "Date": "2021-06-08",
        "Open": 64.81,
        "Close": 63.7,
        "High": 64.89,
        "Low": 63.22,
        "Volume": 14421168.0
      },
      {
        "Date": "2021-06-07",
        "Open": 65.03,
        "Close": 64.77,
        "High": 65.41,
        "Low": 64.73,
        "Volume": 7974104.0
      },
      {
        "Date": "2021-06-04",
        "Open": 64.98,
        "Close": 64.94,
        "High": 65.23,
        "Low": 64.86,
        "Volume": 8046020.0
      },
      {
        "Date": "2021-06-03",
        "Open": 64.47,
        "Close": 64.8,
        "High": 65.085,
        "Low": 64.285,
        "Volume": 7819427.0
      },
      {
        "Date": "2021-06-02",
        "Open": 65.24,
        "Close": 64.69,
        "High": 65.42,
        "Low": 64.535,
        "Volume": 7517295.0
      },
      {
        "Date": "2021-06-01",
        "Open": 66.4,
        "Close": 65.1,
        "High": 66.4,
        "Low": 65.03,
        "Volume": 8796596.0
      },
      {
        "Date": "2021-05-28",
        "Open": 65.66,
        "Close": 65.72,
        "High": 66.21,
        "Low": 65.6,
        "Volume": 6356983.0
      },
      {
        "Date": "2021-05-27",
        "Open": 66.3,
        "Close": 65.71,
        "High": 66.65,
        "Low": 65.58,
        "Volume": 12255355.0
      },
      {
        "Date": "2021-05-26",
        "Open": 66.72,
        "Close": 66.13,
        "High": 66.8,
        "Low": 65.99,
        "Volume": 8504119.0
      },
      {
        "Date": "2021-05-25",
        "Open": 67.34,
        "Close": 66.76,
        "High": 67.56,
        "Low": 66.67,
        "Volume": 9349798.0
      },
      {
        "Date": "2021-05-24",
        "Open": 67.27,
        "Close": 67.29,
        "High": 67.96,
        "Low": 67.21,
        "Volume": 8441759.0
      },
      {
        "Date": "2021-05-21",
        "Open": 67.24,
        "Close": 67.05,
        "High": 67.92,
        "Low": 66.975,
        "Volume": 9442092.0
      },
      {
        "Date": "2021-05-20",
        "Open": 65.32,
        "Close": 67.0,
        "High": 67.23,
        "Low": 65.26,
        "Volume": 13165041.0
      },
      {
        "Date": "2021-05-19",
        "Open": 65.32,
        "Close": 65.55,
        "High": 65.58,
        "Low": 64.59,
        "Volume": 7622984.0
      },
      {
        "Date": "2021-05-18",
        "Open": 65.42,
        "Close": 65.6,
        "High": 65.8,
        "Low": 65.13,
        "Volume": 6668342.0
      },
      {
        "Date": "2021-05-17",
        "Open": 64.84,
        "Close": 65.46,
        "High": 65.84,
        "Low": 64.84,
        "Volume": 9173401.0
      },
      {
        "Date": "2021-05-14",
        "Open": 65.2,
        "Close": 64.88,
        "High": 65.29,
        "Low": 64.615,
        "Volume": 7555502.0
      },
      {
        "Date": "2021-05-13",
        "Open": 64.44,
        "Close": 65.04,
        "High": 65.34,
        "Low": 64.44,
        "Volume": 8611631.0
      },
      {
        "Date": "2021-05-12",
        "Open": 64.43,
        "Close": 64.53,
        "High": 65.23,
        "Low": 64.25,
        "Volume": 10640891.0
      },
      {
        "Date": "2021-05-11",
        "Open": 64.43,
        "Close": 64.26,
        "High": 64.9,
        "Low": 64.05,
        "Volume": 9508829.0
      },
      {
        "Date": "2021-05-10",
        "Open": 64.64,
        "Close": 64.7,
        "High": 65.29,
        "Low": 64.59,
        "Volume": 10312257.0
      },
      {
        "Date": "2021-05-07",
        "Open": 64.7,
        "Close": 64.44,
        "High": 65.39,
        "Low": 64.19,
        "Volume": 7847026.0
      },
      {
        "Date": "2021-05-06",
        "Open": 64.6,
        "Close": 64.46,
        "High": 64.72,
        "Low": 64.05,
        "Volume": 11097806.0
      },
      {
        "Date": "2021-05-05",
        "Open": 63.9,
        "Close": 64.68,
        "High": 64.85,
        "Low": 63.86,
        "Volume": 12772600.0
      },
      {
        "Date": "2021-05-04",
        "Open": 63.38,
        "Close": 63.95,
        "High": 64.21,
        "Low": 63.34,
        "Volume": 10563202.0
      },
      {
        "Date": "2021-05-03",
        "Open": 62.7,
        "Close": 63.48,
        "High": 63.585,
        "Low": 62.6501,
        "Volume": 10740367.0
      },
      {
        "Date": "2021-04-30",
        "Open": 62.0,
        "Close": 62.42,
        "High": 62.765,
        "Low": 61.51,
        "Volume": 17026151.0
      },
      {
        "Date": "2021-04-29",
        "Open": 65.0,
        "Close": 62.89,
        "High": 65.26,
        "Low": 62.405,
        "Volume": 21473280.0
      },
      {
        "Date": "2021-04-28",
        "Open": 66.1,
        "Close": 66.03,
        "High": 66.385,
        "Low": 65.7501,
        "Volume": 7645614.0
      },
      {
        "Date": "2021-04-27",
        "Open": 66.0,
        "Close": 65.96,
        "High": 66.28,
        "Low": 65.6,
        "Volume": 7472353.0
      },
      {
        "Date": "2021-04-26",
        "Open": 65.96,
        "Close": 65.89,
        "High": 66.0,
        "Low": 65.08,
        "Volume": 11768760.0
      },
      {
        "Date": "2021-04-23",
        "Open": 66.3,
        "Close": 66.01,
        "High": 66.93,
        "Low": 65.86,
        "Volume": 14716281.0
      }
    ]
  },
  {
    "Ticker": "TSLA",
    "Name": "Tesla, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 742.57,
        "Close": 744.49,
        "High": 754.47,
        "Low": 736.4,
        "Volume": 18524881.0
      },
      {
        "Date": "2021-09-13",
        "Open": 740.2143,
        "Close": 743.0,
        "High": 744.78,
        "Low": 708.85,
        "Volume": 22952482.0
      },
      {
        "Date": "2021-09-10",
        "Open": 759.6,
        "Close": 736.27,
        "High": 762.61,
        "Low": 734.5201,
        "Volume": 15184170.0
      },
      {
        "Date": "2021-09-09",
        "Open": 753.41,
        "Close": 754.86,
        "High": 762.1,
        "Low": 751.6301,
        "Volume": 14077731.0
      },
      {
        "Date": "2021-09-08",
        "Open": 761.58,
        "Close": 753.87,
        "High": 764.45,
        "Low": 740.7733,
        "Volume": 18793036.0
      },
      {
        "Date": "2021-09-07",
        "Open": 740.0,
        "Close": 752.92,
        "High": 760.2,
        "Low": 739.26,
        "Volume": 20039825.0
      },
      {
        "Date": "2021-09-03",
        "Open": 732.2494,
        "Close": 733.57,
        "High": 734.0,
        "Low": 724.2,
        "Volume": 15271045.0
      },
      {
        "Date": "2021-09-02",
        "Open": 734.5,
        "Close": 732.39,
        "High": 740.97,
        "Low": 730.54,
        "Volume": 12796739.0
      },
      {
        "Date": "2021-09-01",
        "Open": 734.08,
        "Close": 734.09,
        "High": 741.99,
        "Low": 731.2701,
        "Volume": 13204335.0
      },
      {
        "Date": "2021-08-31",
        "Open": 733.0,
        "Close": 735.72,
        "High": 740.39,
        "Low": 726.44,
        "Volume": 20855436.0
      },
      {
        "Date": "2021-08-30",
        "Open": 714.715,
        "Close": 730.91,
        "High": 731.0,
        "Low": 712.73,
        "Volume": 18604220.0
      },
      {
        "Date": "2021-08-27",
        "Open": 705.0,
        "Close": 711.92,
        "High": 715.0,
        "Low": 702.1001,
        "Volume": 13833763.0
      },
      {
        "Date": "2021-08-26",
        "Open": 708.31,
        "Close": 701.16,
        "High": 715.4,
        "Low": 697.6201,
        "Volume": 13214292.0
      },
      {
        "Date": "2021-08-25",
        "Open": 707.03,
        "Close": 711.2,
        "High": 716.97,
        "Low": 704.0,
        "Volume": 12645562.0
      },
      {
        "Date": "2021-08-24",
        "Open": 710.68,
        "Close": 708.49,
        "High": 715.22,
        "Low": 702.64,
        "Volume": 13083071.0
      },
      {
        "Date": "2021-08-23",
        "Open": 685.442,
        "Close": 706.3,
        "High": 712.1299,
        "Low": 680.7505,
        "Volume": 20264859.0
      },
      {
        "Date": "2021-08-20",
        "Open": 682.85,
        "Close": 680.26,
        "High": 692.1299,
        "Low": 673.7,
        "Volume": 14841865.0
      },
      {
        "Date": "2021-08-19",
        "Open": 678.21,
        "Close": 673.47,
        "High": 686.55,
        "Low": 667.59,
        "Volume": 14313486.0
      },
      {
        "Date": "2021-08-18",
        "Open": 669.7479,
        "Close": 688.99,
        "High": 695.77,
        "Low": 669.35,
        "Volume": 20349375.0
      },
      {
        "Date": "2021-08-17",
        "Open": 672.66,
        "Close": 665.71,
        "High": 674.58,
        "Low": 648.84,
        "Volume": 23721279.0
      },
      {
        "Date": "2021-08-16",
        "Open": 705.07,
        "Close": 686.17,
        "High": 709.5,
        "Low": 676.4,
        "Volume": 23103303.0
      },
      {
        "Date": "2021-08-13",
        "Open": 723.71,
        "Close": 717.17,
        "High": 729.9,
        "Low": 714.34,
        "Volume": 16671844.0
      },
      {
        "Date": "2021-08-12",
        "Open": 706.34,
        "Close": 722.25,
        "High": 722.8,
        "Low": 699.4,
        "Volume": 17681686.0
      },
      {
        "Date": "2021-08-11",
        "Open": 712.71,
        "Close": 707.82,
        "High": 715.18,
        "Low": 704.21,
        "Volume": 9800558.0
      },
      {
        "Date": "2021-08-10",
        "Open": 713.99,
        "Close": 709.99,
        "High": 716.59,
        "Low": 701.88,
        "Volume": 13432305.0
      },
      {
        "Date": "2021-08-09",
        "Open": 710.17,
        "Close": 713.76,
        "High": 719.03,
        "Low": 705.13,
        "Volume": 14715349.0
      },
      {
        "Date": "2021-08-06",
        "Open": 711.9,
        "Close": 699.1,
        "High": 716.33,
        "Low": 697.63,
        "Volume": 15623049.0
      },
      {
        "Date": "2021-08-05",
        "Open": 716.0,
        "Close": 714.63,
        "High": 720.9499,
        "Low": 711.41,
        "Volume": 12919637.0
      },
      {
        "Date": "2021-08-04",
        "Open": 711.0,
        "Close": 710.92,
        "High": 724.9,
        "Low": 708.93,
        "Volume": 17002647.0
      },
      {
        "Date": "2021-08-03",
        "Open": 719.0,
        "Close": 709.74,
        "High": 722.65,
        "Low": 701.01,
        "Volume": 21620253.0
      },
      {
        "Date": "2021-08-02",
        "Open": 700.0,
        "Close": 709.67,
        "High": 726.94,
        "Low": 698.4,
        "Volume": 33615765.0
      },
      {
        "Date": "2021-07-30",
        "Open": 671.758,
        "Close": 687.2,
        "High": 697.53,
        "Low": 669.0,
        "Volume": 29656411.0
      },
      {
        "Date": "2021-07-29",
        "Open": 649.79,
        "Close": 677.35,
        "High": 683.69,
        "Low": 648.8,
        "Volume": 29688446.0
      },
      {
        "Date": "2021-07-28",
        "Open": 646.995,
        "Close": 646.98,
        "High": 654.9699,
        "Low": 639.4001,
        "Volume": 16006596.0
      },
      {
        "Date": "2021-07-27",
        "Open": 663.4,
        "Close": 644.78,
        "High": 666.5,
        "Low": 627.24,
        "Volume": 32813290.0
      },
      {
        "Date": "2021-07-26",
        "Open": 650.97,
        "Close": 657.62,
        "High": 668.1999,
        "Low": 647.11,
        "Volume": 25336556.0
      },
      {
        "Date": "2021-07-23",
        "Open": 646.36,
        "Close": 643.38,
        "High": 648.8,
        "Low": 637.3001,
        "Volume": 14604944.0
      },
      {
        "Date": "2021-07-22",
        "Open": 656.4428,
        "Close": 649.26,
        "High": 662.17,
        "Low": 644.6001,
        "Volume": 15105727.0
      },
      {
        "Date": "2021-07-21",
        "Open": 659.61,
        "Close": 655.29,
        "High": 664.8599,
        "Low": 650.2901,
        "Volume": 13953338.0
      },
      {
        "Date": "2021-07-20",
        "Open": 651.99,
        "Close": 660.5,
        "High": 662.3916,
        "Low": 640.501,
        "Volume": 15487127.0
      },
      {
        "Date": "2021-07-19",
        "Open": 629.89,
        "Close": 646.22,
        "High": 647.1999,
        "Low": 621.29,
        "Volume": 21297090.0
      },
      {
        "Date": "2021-07-16",
        "Open": 654.68,
        "Close": 644.22,
        "High": 656.6999,
        "Low": 642.2,
        "Volume": 16370970.0
      },
      {
        "Date": "2021-07-15",
        "Open": 658.39,
        "Close": 650.6,
        "High": 666.14,
        "Low": 637.88,
        "Volume": 20209571.0
      },
      {
        "Date": "2021-07-14",
        "Open": 670.75,
        "Close": 653.38,
        "High": 678.6099,
        "Low": 652.84,
        "Volume": 21641190.0
      },
      {
        "Date": "2021-07-13",
        "Open": 686.32,
        "Close": 668.54,
        "High": 693.28,
        "Low": 666.2958,
        "Volume": 20966092.0
      },
      {
        "Date": "2021-07-12",
        "Open": 662.2,
        "Close": 685.7,
        "High": 687.24,
        "Low": 662.161,
        "Volume": 25927042.0
      },
      {
        "Date": "2021-07-09",
        "Open": 653.185,
        "Close": 656.95,
        "High": 658.91,
        "Low": 644.69,
        "Volume": 18140548.0
      },
      {
        "Date": "2021-07-08",
        "Open": 628.37,
        "Close": 652.81,
        "High": 654.43,
        "Low": 620.46,
        "Volume": 22773316.0
      },
      {
        "Date": "2021-07-07",
        "Open": 664.27,
        "Close": 644.65,
        "High": 665.7,
        "Low": 638.32,
        "Volume": 18791960.0
      },
      {
        "Date": "2021-07-06",
        "Open": 681.7115,
        "Close": 659.58,
        "High": 684.0,
        "Low": 651.4002,
        "Volume": 23284450.0
      },
      {
        "Date": "2021-07-02",
        "Open": 678.98,
        "Close": 678.9,
        "High": 700.0,
        "Low": 673.26,
        "Volume": 27097374.0
      },
      {
        "Date": "2021-07-01",
        "Open": 683.92,
        "Close": 677.92,
        "High": 687.99,
        "Low": 672.8,
        "Volume": 18634522.0
      },
      {
        "Date": "2021-06-30",
        "Open": 679.77,
        "Close": 679.7,
        "High": 692.81,
        "Low": 678.14,
        "Volume": 18924862.0
      },
      {
        "Date": "2021-06-29",
        "Open": 684.65,
        "Close": 680.76,
        "High": 687.5099,
        "Low": 675.89,
        "Volume": 17381313.0
      },
      {
        "Date": "2021-06-28",
        "Open": 671.64,
        "Close": 688.72,
        "High": 694.6999,
        "Low": 670.32,
        "Volume": 21628159.0
      },
      {
        "Date": "2021-06-25",
        "Open": 689.58,
        "Close": 671.87,
        "High": 693.81,
        "Low": 668.7,
        "Volume": 32496707.0
      },
      {
        "Date": "2021-06-24",
        "Open": 674.99,
        "Close": 679.82,
        "High": 697.62,
        "Low": 667.61,
        "Volume": 45982386.0
      },
      {
        "Date": "2021-06-23",
        "Open": 632.0,
        "Close": 656.57,
        "High": 657.204,
        "Low": 630.04,
        "Volume": 31099228.0
      },
      {
        "Date": "2021-06-22",
        "Open": 618.25,
        "Close": 623.71,
        "High": 628.5693,
        "Low": 615.5,
        "Volume": 19158892.0
      },
      {
        "Date": "2021-06-21",
        "Open": 624.48,
        "Close": 620.83,
        "High": 631.39,
        "Low": 608.88,
        "Volume": 24812741.0
      },
      {
        "Date": "2021-06-18",
        "Open": 613.37,
        "Close": 623.31,
        "High": 628.35,
        "Low": 611.8,
        "Volume": 24560905.0
      },
      {
        "Date": "2021-06-17",
        "Open": 601.8878,
        "Close": 616.6,
        "High": 621.47,
        "Low": 601.34,
        "Volume": 22701350.0
      },
      {
        "Date": "2021-06-16",
        "Open": 597.535,
        "Close": 604.87,
        "High": 608.5,
        "Low": 593.5,
        "Volume": 21845739.0
      },
      {
        "Date": "2021-06-15",
        "Open": 616.69,
        "Close": 599.36,
        "High": 616.79,
        "Low": 598.23,
        "Volume": 17764145.0
      },
      {
        "Date": "2021-06-14",
        "Open": 612.23,
        "Close": 617.69,
        "High": 625.49,
        "Low": 609.18,
        "Volume": 20423983.0
      },
      {
        "Date": "2021-06-11",
        "Open": 610.23,
        "Close": 609.89,
        "High": 612.56,
        "Low": 601.52,
        "Volume": 16205303.0
      },
      {
        "Date": "2021-06-10",
        "Open": 603.88,
        "Close": 610.12,
        "High": 616.59,
        "Low": 600.5,
        "Volume": 23919606.0
      },
      {
        "Date": "2021-06-09",
        "Open": 602.17,
        "Close": 598.78,
        "High": 611.79,
        "Low": 597.6301,
        "Volume": 16584566.0
      },
      {
        "Date": "2021-06-08",
        "Open": 623.01,
        "Close": 603.59,
        "High": 623.09,
        "Low": 595.5,
        "Volume": 26053405.0
      },
      {
        "Date": "2021-06-07",
        "Open": 591.825,
        "Close": 605.13,
        "High": 610.0,
        "Low": 582.88,
        "Volume": 22543682.0
      },
      {
        "Date": "2021-06-04",
        "Open": 579.71,
        "Close": 599.05,
        "High": 600.61,
        "Low": 577.2,
        "Volume": 24036896.0
      },
      {
        "Date": "2021-06-03",
        "Open": 601.8,
        "Close": 572.84,
        "High": 604.55,
        "Low": 571.22,
        "Volume": 30111893.0
      },
      {
        "Date": "2021-06-02",
        "Open": 620.13,
        "Close": 605.12,
        "High": 623.36,
        "Low": 599.14,
        "Volume": 23302779.0
      },
      {
        "Date": "2021-06-01",
        "Open": 627.8,
        "Close": 623.9,
        "High": 633.8,
        "Low": 620.55,
        "Volume": 18084890.0
      },
      {
        "Date": "2021-05-28",
        "Open": 628.5,
        "Close": 625.22,
        "High": 635.59,
        "Low": 622.38,
        "Volume": 22737038.0
      },
      {
        "Date": "2021-05-27",
        "Open": 620.24,
        "Close": 630.85,
        "High": 631.13,
        "Low": 616.21,
        "Volume": 26370593.0
      },
      {
        "Date": "2021-05-26",
        "Open": 607.56,
        "Close": 619.13,
        "High": 626.17,
        "Low": 601.5,
        "Volume": 28639305.0
      },
      {
        "Date": "2021-05-25",
        "Open": 607.31,
        "Close": 604.69,
        "High": 613.99,
        "Low": 595.71,
        "Volume": 28005933.0
      },
      {
        "Date": "2021-05-24",
        "Open": 581.6,
        "Close": 606.44,
        "High": 614.48,
        "Low": 573.65,
        "Volume": 34558089.0
      },
      {
        "Date": "2021-05-21",
        "Open": 596.11,
        "Close": 580.88,
        "High": 596.68,
        "Low": 580.0,
        "Volume": 26030595.0
      },
      {
        "Date": "2021-05-20",
        "Open": 575.0,
        "Close": 586.78,
        "High": 588.85,
        "Low": 571.07,
        "Volume": 30821119.0
      },
      {
        "Date": "2021-05-19",
        "Open": 552.55,
        "Close": 563.46,
        "High": 566.21,
        "Low": 546.98,
        "Volume": 39578395.0
      },
      {
        "Date": "2021-05-18",
        "Open": 568.0,
        "Close": 577.87,
        "High": 596.25,
        "Low": 563.38,
        "Volume": 36830567.0
      },
      {
        "Date": "2021-05-17",
        "Open": 575.5531,
        "Close": 576.83,
        "High": 589.73,
        "Low": 561.2,
        "Volume": 32390360.0
      },
      {
        "Date": "2021-05-14",
        "Open": 583.41,
        "Close": 589.74,
        "High": 592.87,
        "Low": 570.46,
        "Volume": 33370856.0
      },
      {
        "Date": "2021-05-13",
        "Open": 601.545,
        "Close": 571.69,
        "High": 606.4599,
        "Low": 559.65,
        "Volume": 44184916.0
      },
      {
        "Date": "2021-05-12",
        "Open": 602.49,
        "Close": 589.89,
        "High": 620.41,
        "Low": 586.765,
        "Volume": 33823646.0
      },
      {
        "Date": "2021-05-11",
        "Open": 599.24,
        "Close": 617.2,
        "High": 627.0999,
        "Low": 595.6,
        "Volume": 46503896.0
      },
      {
        "Date": "2021-05-10",
        "Open": 664.9,
        "Close": 629.04,
        "High": 665.05,
        "Low": 627.6101,
        "Volume": 31392417.0
      },
      {
        "Date": "2021-05-07",
        "Open": 665.8,
        "Close": 672.37,
        "High": 690.0,
        "Low": 660.22,
        "Volume": 23469172.0
      },
      {
        "Date": "2021-05-06",
        "Open": 680.76,
        "Close": 663.54,
        "High": 681.02,
        "Low": 650.0,
        "Volume": 27784619.0
      },
      {
        "Date": "2021-05-05",
        "Open": 681.06,
        "Close": 670.94,
        "High": 685.2955,
        "Low": 667.34,
        "Volume": 21901894.0
      },
      {
        "Date": "2021-05-04",
        "Open": 678.94,
        "Close": 673.6,
        "High": 683.4464,
        "Low": 657.701,
        "Volume": 29739319.0
      },
      {
        "Date": "2021-05-03",
        "Open": 703.8,
        "Close": 684.9,
        "High": 706.0,
        "Low": 680.5,
        "Volume": 27043143.0
      },
      {
        "Date": "2021-04-30",
        "Open": 667.59,
        "Close": 709.44,
        "High": 715.47,
        "Low": 666.14,
        "Volume": 40758722.0
      },
      {
        "Date": "2021-04-29",
        "Open": 699.51,
        "Close": 677.0,
        "High": 702.25,
        "Low": 668.5002,
        "Volume": 28845449.0
      },
      {
        "Date": "2021-04-28",
        "Open": 696.41,
        "Close": 694.4,
        "High": 708.5,
        "Low": 693.6,
        "Volume": 22271047.0
      },
      {
        "Date": "2021-04-27",
        "Open": 717.96,
        "Close": 704.74,
        "High": 724.0,
        "Low": 703.3501,
        "Volume": 29436995.0
      },
      {
        "Date": "2021-04-26",
        "Open": 741.0,
        "Close": 738.2,
        "High": 749.3,
        "Low": 732.6053,
        "Volume": 31038502.0
      },
      {
        "Date": "2021-04-23",
        "Open": 719.8,
        "Close": 729.4,
        "High": 737.36,
        "Low": 715.46,
        "Volume": 28413889.0
      }
    ]
  },
  {
    "Ticker": "PYPL",
    "Name": "PayPal Holdings, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 281.8444,
        "Close": 282.24,
        "High": 283.17,
        "Low": 279.71,
        "Volume": 4216695.0
      },
      {
        "Date": "2021-09-13",
        "Open": 286.72,
        "Close": 280.49,
        "High": 287.19,
        "Low": 277.8,
        "Volume": 4836471.0
      },
      {
        "Date": "2021-09-10",
        "Open": 288.6,
        "Close": 284.32,
        "High": 289.0,
        "Low": 284.11,
        "Volume": 3816588.0
      },
      {
        "Date": "2021-09-09",
        "Open": 287.45,
        "Close": 286.88,
        "High": 289.37,
        "Low": 285.08,
        "Volume": 4169970.0
      },
      {
        "Date": "2021-09-08",
        "Open": 296.55,
        "Close": 285.23,
        "High": 296.7,
        "Low": 283.33,
        "Volume": 11039278.0
      },
      {
        "Date": "2021-09-07",
        "Open": 290.41,
        "Close": 293.26,
        "High": 293.68,
        "Low": 288.04,
        "Volume": 6789751.0
      },
      {
        "Date": "2021-09-03",
        "Open": 285.03,
        "Close": 289.13,
        "High": 290.38,
        "Low": 284.4,
        "Volume": 5287970.0
      },
      {
        "Date": "2021-09-02",
        "Open": 288.9,
        "Close": 285.53,
        "High": 288.9,
        "Low": 285.25,
        "Volume": 4647112.0
      },
      {
        "Date": "2021-09-01",
        "Open": 290.1,
        "Close": 286.75,
        "High": 290.9,
        "Low": 286.36,
        "Volume": 5568281.0
      },
      {
        "Date": "2021-08-31",
        "Open": 290.93,
        "Close": 288.66,
        "High": 292.65,
        "Low": 284.34,
        "Volume": 8911799.0
      },
      {
        "Date": "2021-08-30",
        "Open": 279.61,
        "Close": 288.47,
        "High": 290.406,
        "Low": 279.08,
        "Volume": 14631047.0
      },
      {
        "Date": "2021-08-27",
        "Open": 274.03,
        "Close": 278.33,
        "High": 278.89,
        "Low": 273.67,
        "Volume": 3916952.0
      },
      {
        "Date": "2021-08-26",
        "Open": 277.89,
        "Close": 273.62,
        "High": 278.68,
        "Low": 273.52,
        "Volume": 3626405.0
      },
      {
        "Date": "2021-08-25",
        "Open": 279.8157,
        "Close": 277.69,
        "High": 279.8296,
        "Low": 276.77,
        "Volume": 4392583.0
      },
      {
        "Date": "2021-08-24",
        "Open": 278.93,
        "Close": 279.51,
        "High": 279.58,
        "Low": 276.5086,
        "Volume": 3542641.0
      },
      {
        "Date": "2021-08-23",
        "Open": 275.75,
        "Close": 276.98,
        "High": 278.29,
        "Low": 273.02,
        "Volume": 5507500.0
      },
      {
        "Date": "2021-08-20",
        "Open": 269.54,
        "Close": 272.96,
        "High": 273.935,
        "Low": 269.54,
        "Volume": 4179531.0
      },
      {
        "Date": "2021-08-19",
        "Open": 267.19,
        "Close": 270.58,
        "High": 272.0099,
        "Low": 266.6033,
        "Volume": 5119910.0
      },
      {
        "Date": "2021-08-18",
        "Open": 271.01,
        "Close": 268.84,
        "High": 272.77,
        "Low": 268.48,
        "Volume": 4830905.0
      },
      {
        "Date": "2021-08-17",
        "Open": 275.25,
        "Close": 271.1,
        "High": 275.545,
        "Low": 269.08,
        "Volume": 7966077.0
      },
      {
        "Date": "2021-08-16",
        "Open": 273.73,
        "Close": 278.28,
        "High": 279.19,
        "Low": 273.56,
        "Volume": 5285791.0
      },
      {
        "Date": "2021-08-13",
        "Open": 276.17,
        "Close": 274.91,
        "High": 276.81,
        "Low": 274.61,
        "Volume": 4086345.0
      },
      {
        "Date": "2021-08-12",
        "Open": 274.25,
        "Close": 274.59,
        "High": 276.805,
        "Low": 273.06,
        "Volume": 4513787.0
      },
      {
        "Date": "2021-08-11",
        "Open": 277.4418,
        "Close": 276.41,
        "High": 278.235,
        "Low": 273.13,
        "Volume": 5785928.0
      },
      {
        "Date": "2021-08-10",
        "Open": 278.94,
        "Close": 274.37,
        "High": 280.49,
        "Low": 272.5,
        "Volume": 6264118.0
      },
      {
        "Date": "2021-08-09",
        "Open": 280.22,
        "Close": 278.15,
        "High": 281.1,
        "Low": 277.46,
        "Volume": 3822996.0
      },
      {
        "Date": "2021-08-06",
        "Open": 280.0,
        "Close": 279.54,
        "High": 282.3699,
        "Low": 276.87,
        "Volume": 6086327.0
      },
      {
        "Date": "2021-08-05",
        "Open": 277.1,
        "Close": 280.67,
        "High": 280.96,
        "Low": 275.82,
        "Volume": 7354195.0
      },
      {
        "Date": "2021-08-04",
        "Open": 274.0711,
        "Close": 275.5,
        "High": 276.0931,
        "Low": 270.67,
        "Volume": 6616877.0
      },
      {
        "Date": "2021-08-03",
        "Open": 272.06,
        "Close": 273.5,
        "High": 274.54,
        "Low": 269.57,
        "Volume": 8323049.0
      },
      {
        "Date": "2021-08-02",
        "Open": 276.885,
        "Close": 270.99,
        "High": 276.885,
        "Low": 270.4302,
        "Volume": 10082821.0
      },
      {
        "Date": "2021-07-30",
        "Open": 280.245,
        "Close": 275.53,
        "High": 280.5,
        "Low": 274.21,
        "Volume": 11693277.0
      },
      {
        "Date": "2021-07-29",
        "Open": 285.37,
        "Close": 283.17,
        "High": 289.0,
        "Low": 281.6,
        "Volume": 18075187.0
      },
      {
        "Date": "2021-07-28",
        "Open": 300.74,
        "Close": 301.98,
        "High": 302.43,
        "Low": 296.78,
        "Volume": 9184958.0
      },
      {
        "Date": "2021-07-27",
        "Open": 305.5,
        "Close": 300.48,
        "High": 306.34,
        "Low": 294.89,
        "Volume": 6938396.0
      },
      {
        "Date": "2021-07-26",
        "Open": 309.66,
        "Close": 306.8,
        "High": 310.16,
        "Low": 305.23,
        "Volume": 3805925.0
      },
      {
        "Date": "2021-07-23",
        "Open": 305.76,
        "Close": 308.53,
        "High": 309.475,
        "Low": 304.2,
        "Volume": 4231088.0
      },
      {
        "Date": "2021-07-22",
        "Open": 302.0207,
        "Close": 303.69,
        "High": 304.57,
        "Low": 301.87,
        "Volume": 3601476.0
      },
      {
        "Date": "2021-07-21",
        "Open": 296.49,
        "Close": 301.77,
        "High": 301.83,
        "Low": 296.2,
        "Volume": 5497140.0
      },
      {
        "Date": "2021-07-20",
        "Open": 295.515,
        "Close": 298.07,
        "High": 300.03,
        "Low": 291.57,
        "Volume": 5424096.0
      },
      {
        "Date": "2021-07-19",
        "Open": 292.35,
        "Close": 294.85,
        "High": 295.0693,
        "Low": 288.81,
        "Volume": 5681478.0
      },
      {
        "Date": "2021-07-16",
        "Open": 297.23,
        "Close": 294.63,
        "High": 298.75,
        "Low": 294.44,
        "Volume": 4268899.0
      },
      {
        "Date": "2021-07-15",
        "Open": 300.86,
        "Close": 296.51,
        "High": 301.18,
        "Low": 294.14,
        "Volume": 4943528.0
      },
      {
        "Date": "2021-07-14",
        "Open": 303.01,
        "Close": 300.75,
        "High": 304.81,
        "Low": 299.3301,
        "Volume": 4848213.0
      },
      {
        "Date": "2021-07-13",
        "Open": 302.19,
        "Close": 301.19,
        "High": 307.82,
        "Low": 298.75,
        "Volume": 7235032.0
      },
      {
        "Date": "2021-07-12",
        "Open": 302.37,
        "Close": 302.97,
        "High": 303.5,
        "Low": 298.56,
        "Volume": 5455983.0
      },
      {
        "Date": "2021-07-09",
        "Open": 296.41,
        "Close": 300.21,
        "High": 300.83,
        "Low": 295.0,
        "Volume": 5543262.0
      },
      {
        "Date": "2021-07-08",
        "Open": 292.1,
        "Close": 295.05,
        "High": 295.8651,
        "Low": 289.46,
        "Volume": 5911952.0
      },
      {
        "Date": "2021-07-07",
        "Open": 294.9,
        "Close": 297.13,
        "High": 299.3087,
        "Low": 291.91,
        "Volume": 6713925.0
      },
      {
        "Date": "2021-07-06",
        "Open": 290.035,
        "Close": 292.64,
        "High": 294.526,
        "Low": 289.52,
        "Volume": 5043522.0
      },
      {
        "Date": "2021-07-02",
        "Open": 290.94,
        "Close": 290.24,
        "High": 292.4299,
        "Low": 288.92,
        "Volume": 4171502.0
      },
      {
        "Date": "2021-07-01",
        "Open": 290.33,
        "Close": 289.0,
        "High": 291.9,
        "Low": 285.76,
        "Volume": 5652486.0
      },
      {
        "Date": "2021-06-30",
        "Open": 291.53,
        "Close": 291.48,
        "High": 292.6999,
        "Low": 289.51,
        "Volume": 4235983.0
      },
      {
        "Date": "2021-06-29",
        "Open": 292.97,
        "Close": 292.76,
        "High": 295.18,
        "Low": 291.53,
        "Volume": 4333201.0
      },
      {
        "Date": "2021-06-28",
        "Open": 290.8502,
        "Close": 293.65,
        "High": 294.26,
        "Low": 289.78,
        "Volume": 5058605.0
      },
      {
        "Date": "2021-06-25",
        "Open": 292.6,
        "Close": 289.6,
        "High": 292.87,
        "Low": 287.8,
        "Volume": 6616873.0
      },
      {
        "Date": "2021-06-24",
        "Open": 290.18,
        "Close": 293.21,
        "High": 296.01,
        "Low": 289.64,
        "Volume": 7160286.0
      },
      {
        "Date": "2021-06-23",
        "Open": 285.94,
        "Close": 288.12,
        "High": 288.55,
        "Low": 284.78,
        "Volume": 4966741.0
      },
      {
        "Date": "2021-06-22",
        "Open": 281.7,
        "Close": 286.75,
        "High": 287.46,
        "Low": 280.22,
        "Volume": 6049410.0
      },
      {
        "Date": "2021-06-21",
        "Open": 283.2788,
        "Close": 283.1,
        "High": 284.305,
        "Low": 276.725,
        "Volume": 7287754.0
      },
      {
        "Date": "2021-06-18",
        "Open": 275.3,
        "Close": 283.38,
        "High": 286.38,
        "Low": 274.86,
        "Volume": 14713402.0
      },
      {
        "Date": "2021-06-17",
        "Open": 268.5,
        "Close": 278.11,
        "High": 279.3718,
        "Low": 268.46,
        "Volume": 8071052.0
      },
      {
        "Date": "2021-06-16",
        "Open": 271.4502,
        "Close": 268.82,
        "High": 275.1603,
        "Low": 265.3099,
        "Volume": 6674170.0
      },
      {
        "Date": "2021-06-15",
        "Open": 274.73,
        "Close": 271.89,
        "High": 274.73,
        "Low": 270.68,
        "Volume": 5371069.0
      },
      {
        "Date": "2021-06-14",
        "Open": 271.9,
        "Close": 274.93,
        "High": 274.97,
        "Low": 270.6,
        "Volume": 5174233.0
      },
      {
        "Date": "2021-06-11",
        "Open": 268.75,
        "Close": 271.45,
        "High": 271.8999,
        "Low": 268.4,
        "Volume": 4494584.0
      },
      {
        "Date": "2021-06-10",
        "Open": 263.07,
        "Close": 269.47,
        "High": 269.65,
        "Low": 261.69,
        "Volume": 6055717.0
      },
      {
        "Date": "2021-06-09",
        "Open": 265.0,
        "Close": 263.6,
        "High": 268.1994,
        "Low": 263.26,
        "Volume": 4652997.0
      },
      {
        "Date": "2021-06-08",
        "Open": 261.5741,
        "Close": 263.15,
        "High": 264.55,
        "Low": 260.565,
        "Volume": 4427016.0
      },
      {
        "Date": "2021-06-07",
        "Open": 262.48,
        "Close": 260.6,
        "High": 262.94,
        "Low": 260.19,
        "Volume": 3979778.0
      },
      {
        "Date": "2021-06-04",
        "Open": 259.5138,
        "Close": 263.04,
        "High": 263.46,
        "Low": 259.15,
        "Volume": 4086113.0
      },
      {
        "Date": "2021-06-03",
        "Open": 258.4,
        "Close": 257.79,
        "High": 260.98,
        "Low": 256.15,
        "Volume": 4947147.0
      },
      {
        "Date": "2021-06-02",
        "Open": 260.48,
        "Close": 262.17,
        "High": 264.7799,
        "Low": 259.58,
        "Volume": 6801808.0
      },
      {
        "Date": "2021-06-01",
        "Open": 261.08,
        "Close": 259.27,
        "High": 263.42,
        "Low": 256.52,
        "Volume": 5869632.0
      },
      {
        "Date": "2021-05-28",
        "Open": 261.07,
        "Close": 260.02,
        "High": 263.15,
        "Low": 259.87,
        "Volume": 4281832.0
      },
      {
        "Date": "2021-05-27",
        "Open": 259.86,
        "Close": 259.47,
        "High": 260.64,
        "Low": 256.28,
        "Volume": 7051206.0
      },
      {
        "Date": "2021-05-26",
        "Open": 259.78,
        "Close": 261.37,
        "High": 262.32,
        "Low": 259.16,
        "Volume": 5405262.0
      },
      {
        "Date": "2021-05-25",
        "Open": 258.5,
        "Close": 258.65,
        "High": 260.37,
        "Low": 257.2801,
        "Volume": 6048116.0
      },
      {
        "Date": "2021-05-24",
        "Open": 254.13,
        "Close": 257.17,
        "High": 257.6,
        "Low": 252.43,
        "Volume": 6370095.0
      },
      {
        "Date": "2021-05-21",
        "Open": 253.8008,
        "Close": 250.69,
        "High": 255.21,
        "Low": 250.41,
        "Volume": 6842155.0
      },
      {
        "Date": "2021-05-20",
        "Open": 246.99,
        "Close": 251.54,
        "High": 252.93,
        "Low": 245.35,
        "Volume": 8112928.0
      },
      {
        "Date": "2021-05-19",
        "Open": 235.86,
        "Close": 244.63,
        "High": 245.34,
        "Low": 235.11,
        "Volume": 7210456.0
      },
      {
        "Date": "2021-05-18",
        "Open": 243.5,
        "Close": 243.21,
        "High": 247.435,
        "Low": 242.655,
        "Volume": 4726795.0
      },
      {
        "Date": "2021-05-17",
        "Open": 245.15,
        "Close": 244.36,
        "High": 246.24,
        "Low": 240.6,
        "Volume": 5185101.0
      },
      {
        "Date": "2021-05-14",
        "Open": 244.0188,
        "Close": 246.29,
        "High": 247.12,
        "Low": 242.27,
        "Volume": 6729725.0
      },
      {
        "Date": "2021-05-13",
        "Open": 241.92,
        "Close": 240.8,
        "High": 245.68,
        "Low": 237.8,
        "Volume": 7274043.0
      },
      {
        "Date": "2021-05-12",
        "Open": 240.5889,
        "Close": 239.91,
        "High": 246.5,
        "Low": 238.82,
        "Volume": 8649753.0
      },
      {
        "Date": "2021-05-11",
        "Open": 235.0,
        "Close": 248.6,
        "High": 250.5553,
        "Low": 233.61,
        "Volume": 9258171.0
      },
      {
        "Date": "2021-05-10",
        "Open": 252.0149,
        "Close": 243.63,
        "High": 252.41,
        "Low": 243.45,
        "Volume": 8909232.0
      },
      {
        "Date": "2021-05-07",
        "Open": 255.92,
        "Close": 253.36,
        "High": 258.64,
        "Low": 251.64,
        "Volume": 10170019.0
      },
      {
        "Date": "2021-05-06",
        "Open": 256.0,
        "Close": 252.02,
        "High": 256.3094,
        "Low": 245.11,
        "Volume": 17998727.0
      },
      {
        "Date": "2021-05-05",
        "Open": 254.92,
        "Close": 247.4,
        "High": 254.92,
        "Low": 246.245,
        "Volume": 9507304.0
      },
      {
        "Date": "2021-05-04",
        "Open": 255.73,
        "Close": 250.16,
        "High": 256.8,
        "Low": 246.6501,
        "Volume": 9217267.0
      },
      {
        "Date": "2021-05-03",
        "Open": 265.06,
        "Close": 259.09,
        "High": 265.8,
        "Low": 256.18,
        "Volume": 7522024.0
      },
      {
        "Date": "2021-04-30",
        "Open": 265.0,
        "Close": 262.29,
        "High": 266.1499,
        "Low": 261.6,
        "Volume": 6594463.0
      },
      {
        "Date": "2021-04-29",
        "Open": 273.26,
        "Close": 267.85,
        "High": 273.87,
        "Low": 263.53,
        "Volume": 5663677.0
      },
      {
        "Date": "2021-04-28",
        "Open": 268.758,
        "Close": 271.09,
        "High": 275.25,
        "Low": 267.17,
        "Volume": 5530309.0
      },
      {
        "Date": "2021-04-27",
        "Open": 272.05,
        "Close": 268.82,
        "High": 273.82,
        "Low": 268.03,
        "Volume": 4296187.0
      },
      {
        "Date": "2021-04-26",
        "Open": 266.66,
        "Close": 271.72,
        "High": 271.75,
        "Low": 265.92,
        "Volume": 5327779.0
      },
      {
        "Date": "2021-04-23",
        "Open": 260.97,
        "Close": 266.03,
        "High": 267.79,
        "Low": 260.97,
        "Volume": 6299063.0
      }
    ]
  },
  {
    "Ticker": "ABBV",
    "Name": "AbbVie, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 107.99,
        "Close": 106.48,
        "High": 108.07,
        "Low": 106.25,
        "Volume": 6102705.0
      },
      {
        "Date": "2021-09-13",
        "Open": 107.39,
        "Close": 107.48,
        "High": 108.77,
        "Low": 106.806,
        "Volume": 7398901.0
      },
      {
        "Date": "2021-09-10",
        "Open": 107.48,
        "Close": 106.68,
        "High": 108.32,
        "Low": 106.36,
        "Volume": 7620148.0
      },
      {
        "Date": "2021-09-09",
        "Open": 109.44,
        "Close": 107.27,
        "High": 109.74,
        "Low": 107.2,
        "Volume": 10337081.0
      },
      {
        "Date": "2021-09-08",
        "Open": 108.06,
        "Close": 110.36,
        "High": 110.9,
        "Low": 107.72,
        "Volume": 10823166.0
      },
      {
        "Date": "2021-09-07",
        "Open": 110.45,
        "Close": 109.03,
        "High": 111.57,
        "Low": 108.32,
        "Volume": 12695939.0
      },
      {
        "Date": "2021-09-03",
        "Open": 111.18,
        "Close": 111.62,
        "High": 112.07,
        "Low": 111.02,
        "Volume": 5366517.0
      },
      {
        "Date": "2021-09-02",
        "Open": 113.55,
        "Close": 112.02,
        "High": 113.74,
        "Low": 110.82,
        "Volume": 14726266.0
      },
      {
        "Date": "2021-09-01",
        "Open": 121.0,
        "Close": 112.27,
        "High": 121.53,
        "Low": 106.1,
        "Volume": 50943168.0
      },
      {
        "Date": "2021-08-31",
        "Open": 120.83,
        "Close": 120.78,
        "High": 121.17,
        "Low": 120.025,
        "Volume": 6021815.0
      },
      {
        "Date": "2021-08-30",
        "Open": 119.84,
        "Close": 120.57,
        "High": 120.9,
        "Low": 119.54,
        "Volume": 3260927.0
      },
      {
        "Date": "2021-08-27",
        "Open": 120.34,
        "Close": 119.58,
        "High": 120.64,
        "Low": 119.42,
        "Volume": 4279857.0
      },
      {
        "Date": "2021-08-26",
        "Open": 120.86,
        "Close": 120.4,
        "High": 121.25,
        "Low": 120.15,
        "Volume": 5035404.0
      },
      {
        "Date": "2021-08-25",
        "Open": 119.86,
        "Close": 120.4,
        "High": 121.4,
        "Low": 118.87,
        "Volume": 5241062.0
      },
      {
        "Date": "2021-08-24",
        "Open": 119.72,
        "Close": 119.68,
        "High": 119.72,
        "Low": 118.4201,
        "Volume": 3831466.0
      },
      {
        "Date": "2021-08-23",
        "Open": 119.8,
        "Close": 119.36,
        "High": 120.45,
        "Low": 119.22,
        "Volume": 4748427.0
      },
      {
        "Date": "2021-08-20",
        "Open": 118.1,
        "Close": 118.82,
        "High": 119.47,
        "Low": 117.65,
        "Volume": 4112540.0
      },
      {
        "Date": "2021-08-19",
        "Open": 116.21,
        "Close": 117.93,
        "High": 118.96,
        "Low": 116.21,
        "Volume": 6145211.0
      },
      {
        "Date": "2021-08-18",
        "Open": 119.17,
        "Close": 117.29,
        "High": 119.9167,
        "Low": 117.18,
        "Volume": 5586858.0
      },
      {
        "Date": "2021-08-17",
        "Open": 118.08,
        "Close": 119.66,
        "High": 119.74,
        "Low": 118.0,
        "Volume": 6551727.0
      },
      {
        "Date": "2021-08-16",
        "Open": 117.0,
        "Close": 118.41,
        "High": 118.62,
        "Low": 116.71,
        "Volume": 8182154.0
      },
      {
        "Date": "2021-08-13",
        "Open": 115.82,
        "Close": 116.48,
        "High": 116.76,
        "Low": 115.7,
        "Volume": 4408928.0
      },
      {
        "Date": "2021-08-12",
        "Open": 113.96,
        "Close": 115.64,
        "High": 115.73,
        "Low": 113.91,
        "Volume": 4864650.0
      },
      {
        "Date": "2021-08-11",
        "Open": 115.16,
        "Close": 113.72,
        "High": 115.34,
        "Low": 113.545,
        "Volume": 6840435.0
      },
      {
        "Date": "2021-08-10",
        "Open": 114.2,
        "Close": 114.82,
        "High": 115.03,
        "Low": 112.92,
        "Volume": 5120793.0
      },
      {
        "Date": "2021-08-09",
        "Open": 114.58,
        "Close": 114.06,
        "High": 115.19,
        "Low": 113.74,
        "Volume": 5277890.0
      },
      {
        "Date": "2021-08-06",
        "Open": 115.26,
        "Close": 114.45,
        "High": 115.55,
        "Low": 114.43,
        "Volume": 5340425.0
      },
      {
        "Date": "2021-08-05",
        "Open": 115.13,
        "Close": 115.12,
        "High": 115.56,
        "Low": 114.45,
        "Volume": 5132446.0
      },
      {
        "Date": "2021-08-04",
        "Open": 115.78,
        "Close": 115.08,
        "High": 116.52,
        "Low": 114.91,
        "Volume": 4601960.0
      },
      {
        "Date": "2021-08-03",
        "Open": 115.67,
        "Close": 116.25,
        "High": 116.31,
        "Low": 114.8894,
        "Volume": 5902736.0
      },
      {
        "Date": "2021-08-02",
        "Open": 116.89,
        "Close": 115.45,
        "High": 117.24,
        "Low": 115.41,
        "Volume": 9245504.0
      },
      {
        "Date": "2021-07-30",
        "Open": 119.0,
        "Close": 116.3,
        "High": 119.15,
        "Low": 116.12,
        "Volume": 9017218.0
      },
      {
        "Date": "2021-07-29",
        "Open": 119.03,
        "Close": 118.87,
        "High": 119.13,
        "Low": 118.145,
        "Volume": 4623767.0
      },
      {
        "Date": "2021-07-28",
        "Open": 117.63,
        "Close": 118.55,
        "High": 118.93,
        "Low": 117.3,
        "Volume": 5650734.0
      },
      {
        "Date": "2021-07-27",
        "Open": 117.79,
        "Close": 117.96,
        "High": 118.3,
        "Low": 116.76,
        "Volume": 3773332.0
      },
      {
        "Date": "2021-07-26",
        "Open": 118.13,
        "Close": 117.79,
        "High": 118.47,
        "Low": 117.2692,
        "Volume": 3730133.0
      },
      {
        "Date": "2021-07-23",
        "Open": 117.98,
        "Close": 118.19,
        "High": 118.67,
        "Low": 117.57,
        "Volume": 4411471.0
      },
      {
        "Date": "2021-07-22",
        "Open": 116.64,
        "Close": 117.54,
        "High": 117.9126,
        "Low": 116.3901,
        "Volume": 6257034.0
      },
      {
        "Date": "2021-07-21",
        "Open": 116.64,
        "Close": 116.99,
        "High": 117.07,
        "Low": 115.79,
        "Volume": 4133804.0
      },
      {
        "Date": "2021-07-20",
        "Open": 115.55,
        "Close": 116.05,
        "High": 117.734,
        "Low": 115.46,
        "Volume": 5581438.0
      },
      {
        "Date": "2021-07-19",
        "Open": 116.67,
        "Close": 115.42,
        "High": 117.0,
        "Low": 113.74,
        "Volume": 6762257.0
      },
      {
        "Date": "2021-07-16",
        "Open": 117.91,
        "Close": 117.5,
        "High": 118.33,
        "Low": 116.92,
        "Volume": 6826115.0
      },
      {
        "Date": "2021-07-15",
        "Open": 116.81,
        "Close": 117.18,
        "High": 117.49,
        "Low": 115.75,
        "Volume": 4544621.0
      },
      {
        "Date": "2021-07-14",
        "Open": 116.87,
        "Close": 117.36,
        "High": 117.55,
        "Low": 116.39,
        "Volume": 6543417.0
      },
      {
        "Date": "2021-07-13",
        "Open": 117.59,
        "Close": 117.91,
        "High": 118.09,
        "Low": 116.69,
        "Volume": 6540271.0
      },
      {
        "Date": "2021-07-12",
        "Open": 116.8,
        "Close": 117.63,
        "High": 118.35,
        "Low": 116.62,
        "Volume": 8148410.0
      },
      {
        "Date": "2021-07-09",
        "Open": 116.3,
        "Close": 116.58,
        "High": 117.325,
        "Low": 116.11,
        "Volume": 4823388.0
      },
      {
        "Date": "2021-07-08",
        "Open": 115.76,
        "Close": 116.35,
        "High": 116.8099,
        "Low": 115.6801,
        "Volume": 3948773.0
      },
      {
        "Date": "2021-07-07",
        "Open": 115.91,
        "Close": 116.75,
        "High": 116.97,
        "Low": 115.31,
        "Volume": 6695072.0
      },
      {
        "Date": "2021-07-06",
        "Open": 115.17,
        "Close": 115.73,
        "High": 115.9,
        "Low": 114.77,
        "Volume": 7172101.0
      },
      {
        "Date": "2021-07-02",
        "Open": 114.52,
        "Close": 115.17,
        "High": 115.49,
        "Low": 113.89,
        "Volume": 5719688.0
      },
      {
        "Date": "2021-07-01",
        "Open": 112.95,
        "Close": 114.26,
        "High": 114.55,
        "Low": 112.89,
        "Volume": 5307231.0
      },
      {
        "Date": "2021-06-30",
        "Open": 112.21,
        "Close": 112.64,
        "High": 112.92,
        "Low": 111.63,
        "Volume": 5042837.0
      },
      {
        "Date": "2021-06-29",
        "Open": 112.65,
        "Close": 112.3,
        "High": 112.75,
        "Low": 111.61,
        "Volume": 5795062.0
      },
      {
        "Date": "2021-06-28",
        "Open": 113.26,
        "Close": 113.0,
        "High": 114.11,
        "Low": 112.84,
        "Volume": 5141769.0
      },
      {
        "Date": "2021-06-25",
        "Open": 112.9,
        "Close": 112.98,
        "High": 113.59,
        "Low": 112.14,
        "Volume": 11709352.0
      },
      {
        "Date": "2021-06-24",
        "Open": 114.42,
        "Close": 114.74,
        "High": 116.19,
        "Low": 114.26,
        "Volume": 7712631.0
      },
      {
        "Date": "2021-06-23",
        "Open": 114.55,
        "Close": 114.0,
        "High": 115.025,
        "Low": 113.95,
        "Volume": 3837260.0
      },
      {
        "Date": "2021-06-22",
        "Open": 114.49,
        "Close": 114.7,
        "High": 115.2837,
        "Low": 113.88,
        "Volume": 4360184.0
      },
      {
        "Date": "2021-06-21",
        "Open": 113.69,
        "Close": 114.73,
        "High": 115.25,
        "Low": 112.77,
        "Volume": 4666098.0
      },
      {
        "Date": "2021-06-18",
        "Open": 113.64,
        "Close": 113.12,
        "High": 114.2,
        "Low": 113.05,
        "Volume": 7415414.0
      },
      {
        "Date": "2021-06-17",
        "Open": 114.98,
        "Close": 114.9,
        "High": 115.89,
        "Low": 114.03,
        "Volume": 4172600.0
      },
      {
        "Date": "2021-06-16",
        "Open": 116.22,
        "Close": 115.53,
        "High": 116.525,
        "Low": 115.17,
        "Volume": 6661049.0
      },
      {
        "Date": "2021-06-15",
        "Open": 115.36,
        "Close": 115.83,
        "High": 115.94,
        "Low": 114.52,
        "Volume": 3590566.0
      },
      {
        "Date": "2021-06-14",
        "Open": 115.07,
        "Close": 115.4,
        "High": 115.48,
        "Low": 114.1853,
        "Volume": 4427568.0
      },
      {
        "Date": "2021-06-11",
        "Open": 116.24,
        "Close": 115.42,
        "High": 116.36,
        "Low": 114.87,
        "Volume": 4471372.0
      },
      {
        "Date": "2021-06-10",
        "Open": 114.36,
        "Close": 116.24,
        "High": 116.99,
        "Low": 114.15,
        "Volume": 6263789.0
      },
      {
        "Date": "2021-06-09",
        "Open": 112.88,
        "Close": 114.0,
        "High": 114.42,
        "Low": 112.7384,
        "Volume": 4884039.0
      },
      {
        "Date": "2021-06-08",
        "Open": 112.68,
        "Close": 112.34,
        "High": 113.09,
        "Low": 111.82,
        "Volume": 4114199.0
      },
      {
        "Date": "2021-06-07",
        "Open": 112.71,
        "Close": 113.01,
        "High": 114.106,
        "Low": 112.33,
        "Volume": 5570097.0
      },
      {
        "Date": "2021-06-04",
        "Open": 112.4,
        "Close": 112.36,
        "High": 113.11,
        "Low": 112.16,
        "Volume": 4255407.0
      },
      {
        "Date": "2021-06-03",
        "Open": 111.12,
        "Close": 112.21,
        "High": 112.41,
        "Low": 110.65,
        "Volume": 6286320.0
      },
      {
        "Date": "2021-06-02",
        "Open": 112.41,
        "Close": 111.4,
        "High": 112.66,
        "Low": 110.85,
        "Volume": 8100988.0
      },
      {
        "Date": "2021-06-01",
        "Open": 113.7,
        "Close": 112.21,
        "High": 113.99,
        "Low": 112.04,
        "Volume": 6846216.0
      },
      {
        "Date": "2021-05-28",
        "Open": 113.33,
        "Close": 113.2,
        "High": 114.48,
        "Low": 112.86,
        "Volume": 7104319.0
      },
      {
        "Date": "2021-05-27",
        "Open": 115.12,
        "Close": 112.32,
        "High": 115.2,
        "Low": 112.02,
        "Volume": 26406029.0
      },
      {
        "Date": "2021-05-26",
        "Open": 114.53,
        "Close": 114.7,
        "High": 114.74,
        "Low": 113.7624,
        "Volume": 5802748.0
      },
      {
        "Date": "2021-05-25",
        "Open": 115.97,
        "Close": 114.56,
        "High": 116.0,
        "Low": 114.1922,
        "Volume": 6574215.0
      },
      {
        "Date": "2021-05-24",
        "Open": 116.59,
        "Close": 115.91,
        "High": 116.81,
        "Low": 115.59,
        "Volume": 4813816.0
      },
      {
        "Date": "2021-05-21",
        "Open": 117.52,
        "Close": 116.12,
        "High": 118.28,
        "Low": 116.06,
        "Volume": 5577829.0
      },
      {
        "Date": "2021-05-20",
        "Open": 115.34,
        "Close": 117.11,
        "High": 117.34,
        "Low": 115.12,
        "Volume": 5526137.0
      },
      {
        "Date": "2021-05-19",
        "Open": 116.46,
        "Close": 115.85,
        "High": 116.5,
        "Low": 114.38,
        "Volume": 6433640.0
      },
      {
        "Date": "2021-05-18",
        "Open": 116.11,
        "Close": 117.21,
        "High": 117.9,
        "Low": 115.32,
        "Volume": 8174939.0
      },
      {
        "Date": "2021-05-17",
        "Open": 116.77,
        "Close": 116.89,
        "High": 117.705,
        "Low": 116.56,
        "Volume": 6183222.0
      },
      {
        "Date": "2021-05-14",
        "Open": 117.36,
        "Close": 116.43,
        "High": 117.59,
        "Low": 116.38,
        "Volume": 6268522.0
      },
      {
        "Date": "2021-05-13",
        "Open": 115.55,
        "Close": 116.6,
        "High": 117.2,
        "Low": 115.01,
        "Volume": 6558241.0
      },
      {
        "Date": "2021-05-12",
        "Open": 114.85,
        "Close": 114.96,
        "High": 116.0,
        "Low": 114.44,
        "Volume": 6208253.0
      },
      {
        "Date": "2021-05-11",
        "Open": 115.48,
        "Close": 114.89,
        "High": 116.57,
        "Low": 114.38,
        "Volume": 5784574.0
      },
      {
        "Date": "2021-05-10",
        "Open": 116.38,
        "Close": 116.22,
        "High": 117.2,
        "Low": 115.965,
        "Volume": 7093305.0
      },
      {
        "Date": "2021-05-07",
        "Open": 116.38,
        "Close": 115.75,
        "High": 116.93,
        "Low": 114.9601,
        "Volume": 6808151.0
      },
      {
        "Date": "2021-05-06",
        "Open": 115.0,
        "Close": 116.08,
        "High": 116.18,
        "Low": 114.16,
        "Volume": 5803752.0
      },
      {
        "Date": "2021-05-05",
        "Open": 114.31,
        "Close": 115.78,
        "High": 116.28,
        "Low": 113.95,
        "Volume": 7021400.0
      },
      {
        "Date": "2021-05-04",
        "Open": 114.62,
        "Close": 113.9,
        "High": 115.94,
        "Low": 113.05,
        "Volume": 8151372.0
      },
      {
        "Date": "2021-05-03",
        "Open": 112.4,
        "Close": 114.68,
        "High": 115.1,
        "Low": 111.59,
        "Volume": 9138220.0
      },
      {
        "Date": "2021-04-30",
        "Open": 111.47,
        "Close": 111.5,
        "High": 112.31,
        "Low": 110.11,
        "Volume": 10575425.0
      },
      {
        "Date": "2021-04-29",
        "Open": 112.38,
        "Close": 110.89,
        "High": 112.61,
        "Low": 110.33,
        "Volume": 6766679.0
      },
      {
        "Date": "2021-04-28",
        "Open": 111.68,
        "Close": 111.93,
        "High": 112.57,
        "Low": 111.32,
        "Volume": 5115980.0
      },
      {
        "Date": "2021-04-27",
        "Open": 111.25,
        "Close": 111.44,
        "High": 111.85,
        "Low": 110.58,
        "Volume": 3522943.0
      },
      {
        "Date": "2021-04-26",
        "Open": 111.56,
        "Close": 111.39,
        "High": 112.04,
        "Low": 110.85,
        "Volume": 5202284.0
      },
      {
        "Date": "2021-04-23",
        "Open": 109.71,
        "Close": 111.38,
        "High": 111.7699,
        "Low": 109.55,
        "Volume": 4611077.0
      }
    ]
  },
  {
    "Ticker": "COST",
    "Name": "Costco Wholesale Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 460.95,
        "Close": 458.41,
        "High": 462.2,
        "Low": 457.42,
        "Volume": 1383887.0
      },
      {
        "Date": "2021-09-13",
        "Open": 467.06,
        "Close": 459.66,
        "High": 468.235,
        "Low": 458.2,
        "Volume": 1679467.0
      },
      {
        "Date": "2021-09-10",
        "Open": 467.17,
        "Close": 465.16,
        "High": 468.4,
        "Low": 463.2,
        "Volume": 1324815.0
      },
      {
        "Date": "2021-09-09",
        "Open": 467.34,
        "Close": 465.94,
        "High": 469.77,
        "Low": 465.24,
        "Volume": 1398718.0
      },
      {
        "Date": "2021-09-08",
        "Open": 459.11,
        "Close": 465.7,
        "High": 465.83,
        "Low": 458.08,
        "Volume": 1372045.0
      },
      {
        "Date": "2021-09-07",
        "Open": 462.5,
        "Close": 459.6,
        "High": 463.2,
        "Low": 457.625,
        "Volume": 1463507.0
      },
      {
        "Date": "2021-09-03",
        "Open": 459.0,
        "Close": 462.55,
        "High": 463.6001,
        "Low": 459.0,
        "Volume": 1303809.0
      },
      {
        "Date": "2021-09-02",
        "Open": 459.42,
        "Close": 460.97,
        "High": 461.44,
        "Low": 458.39,
        "Volume": 1455945.0
      },
      {
        "Date": "2021-09-01",
        "Open": 455.48,
        "Close": 456.52,
        "High": 456.68,
        "Low": 451.85,
        "Volume": 1325361.0
      },
      {
        "Date": "2021-08-31",
        "Open": 456.14,
        "Close": 455.49,
        "High": 456.88,
        "Low": 452.44,
        "Volume": 1699018.0
      },
      {
        "Date": "2021-08-30",
        "Open": 451.04,
        "Close": 455.93,
        "High": 456.59,
        "Low": 450.4368,
        "Volume": 1220030.0
      },
      {
        "Date": "2021-08-27",
        "Open": 449.31,
        "Close": 450.34,
        "High": 451.6195,
        "Low": 446.8001,
        "Volume": 1310420.0
      },
      {
        "Date": "2021-08-26",
        "Open": 451.23,
        "Close": 449.31,
        "High": 452.48,
        "Low": 446.7,
        "Volume": 1418645.0
      },
      {
        "Date": "2021-08-25",
        "Open": 450.83,
        "Close": 451.23,
        "High": 452.82,
        "Low": 447.32,
        "Volume": 1520567.0
      },
      {
        "Date": "2021-08-24",
        "Open": 455.25,
        "Close": 451.79,
        "High": 455.39,
        "Low": 450.3,
        "Volume": 1541681.0
      },
      {
        "Date": "2021-08-23",
        "Open": 457.27,
        "Close": 454.93,
        "High": 459.06,
        "Low": 454.59,
        "Volume": 1835928.0
      },
      {
        "Date": "2021-08-20",
        "Open": 455.49,
        "Close": 458.99,
        "High": 460.62,
        "Low": 453.66,
        "Volume": 1911198.0
      },
      {
        "Date": "2021-08-19",
        "Open": 442.95,
        "Close": 454.26,
        "High": 455.5,
        "Low": 441.31,
        "Volume": 1953733.0
      },
      {
        "Date": "2021-08-18",
        "Open": 450.96,
        "Close": 446.21,
        "High": 455.235,
        "Low": 445.9,
        "Volume": 2030106.0
      },
      {
        "Date": "2021-08-17",
        "Open": 452.86,
        "Close": 452.34,
        "High": 453.78,
        "Low": 449.7,
        "Volume": 1936682.0
      },
      {
        "Date": "2021-08-16",
        "Open": 447.91,
        "Close": 452.86,
        "High": 453.19,
        "Low": 447.0526,
        "Volume": 1515994.0
      },
      {
        "Date": "2021-08-13",
        "Open": 445.78,
        "Close": 447.82,
        "High": 448.36,
        "Low": 444.5404,
        "Volume": 1286269.0
      },
      {
        "Date": "2021-08-12",
        "Open": 443.0,
        "Close": 445.36,
        "High": 446.63,
        "Low": 442.25,
        "Volume": 1230906.0
      },
      {
        "Date": "2021-08-11",
        "Open": 445.5,
        "Close": 444.3,
        "High": 448.0,
        "Low": 441.8,
        "Volume": 2267691.0
      },
      {
        "Date": "2021-08-10",
        "Open": 440.66,
        "Close": 443.03,
        "High": 443.8,
        "Low": 440.66,
        "Volume": 1893669.0
      },
      {
        "Date": "2021-08-09",
        "Open": 440.65,
        "Close": 440.47,
        "High": 442.7779,
        "Low": 439.31,
        "Volume": 1472778.0
      },
      {
        "Date": "2021-08-06",
        "Open": 442.73,
        "Close": 439.63,
        "High": 443.46,
        "Low": 438.9,
        "Volume": 1789843.0
      },
      {
        "Date": "2021-08-05",
        "Open": 437.75,
        "Close": 443.19,
        "High": 443.5,
        "Low": 436.73,
        "Volume": 1742634.0
      },
      {
        "Date": "2021-08-04",
        "Open": 436.0,
        "Close": 435.04,
        "High": 437.99,
        "Low": 432.89,
        "Volume": 1280471.0
      },
      {
        "Date": "2021-08-03",
        "Open": 429.92,
        "Close": 435.07,
        "High": 436.8,
        "Low": 429.12,
        "Volume": 1448146.0
      },
      {
        "Date": "2021-08-02",
        "Open": 430.62,
        "Close": 428.92,
        "High": 430.71,
        "Low": 425.48,
        "Volume": 1367176.0
      },
      {
        "Date": "2021-07-30",
        "Open": 425.98,
        "Close": 429.72,
        "High": 431.5,
        "Low": 425.94,
        "Volume": 2284040.0
      },
      {
        "Date": "2021-07-29",
        "Open": 421.68,
        "Close": 425.28,
        "High": 425.851,
        "Low": 420.36,
        "Volume": 1411682.0
      },
      {
        "Date": "2021-07-28",
        "Open": 423.27,
        "Close": 422.22,
        "High": 424.8649,
        "Low": 420.54,
        "Volume": 1362771.0
      },
      {
        "Date": "2021-07-27",
        "Open": 424.0,
        "Close": 424.34,
        "High": 424.56,
        "Low": 421.6,
        "Volume": 1666513.0
      },
      {
        "Date": "2021-07-26",
        "Open": 423.4,
        "Close": 423.23,
        "High": 424.4999,
        "Low": 420.3477,
        "Volume": 1220157.0
      },
      {
        "Date": "2021-07-23",
        "Open": 418.2885,
        "Close": 423.43,
        "High": 423.9878,
        "Low": 417.05,
        "Volume": 1344487.0
      },
      {
        "Date": "2021-07-22",
        "Open": 416.0,
        "Close": 417.54,
        "High": 418.6,
        "Low": 413.5493,
        "Volume": 1339236.0
      },
      {
        "Date": "2021-07-21",
        "Open": 417.11,
        "Close": 415.01,
        "High": 417.11,
        "Low": 412.22,
        "Volume": 1480316.0
      },
      {
        "Date": "2021-07-20",
        "Open": 414.0,
        "Close": 416.24,
        "High": 418.07,
        "Low": 412.85,
        "Volume": 2045376.0
      },
      {
        "Date": "2021-07-19",
        "Open": 410.0586,
        "Close": 414.15,
        "High": 415.3171,
        "Low": 410.05,
        "Volume": 2293142.0
      },
      {
        "Date": "2021-07-16",
        "Open": 412.12,
        "Close": 410.37,
        "High": 413.42,
        "Low": 409.765,
        "Volume": 1414087.0
      },
      {
        "Date": "2021-07-15",
        "Open": 410.46,
        "Close": 411.82,
        "High": 412.2,
        "Low": 407.88,
        "Volume": 1894087.0
      },
      {
        "Date": "2021-07-14",
        "Open": 408.58,
        "Close": 409.95,
        "High": 410.47,
        "Low": 407.26,
        "Volume": 1265817.0
      },
      {
        "Date": "2021-07-13",
        "Open": 404.7,
        "Close": 407.06,
        "High": 409.29,
        "Low": 404.7,
        "Volume": 1540373.0
      },
      {
        "Date": "2021-07-12",
        "Open": 414.04,
        "Close": 407.88,
        "High": 414.35,
        "Low": 404.53,
        "Volume": 2491334.0
      },
      {
        "Date": "2021-07-09",
        "Open": 408.55,
        "Close": 412.37,
        "High": 414.0,
        "Low": 407.59,
        "Volume": 2304223.0
      },
      {
        "Date": "2021-07-08",
        "Open": 403.5,
        "Close": 407.15,
        "High": 408.64,
        "Low": 403.16,
        "Volume": 2235549.0
      },
      {
        "Date": "2021-07-07",
        "Open": 399.2,
        "Close": 404.68,
        "High": 406.115,
        "Low": 399.2,
        "Volume": 2308605.0
      },
      {
        "Date": "2021-07-06",
        "Open": 399.84,
        "Close": 398.86,
        "High": 401.4,
        "Low": 397.11,
        "Volume": 2113374.0
      },
      {
        "Date": "2021-07-02",
        "Open": 396.21,
        "Close": 398.94,
        "High": 400.77,
        "Low": 396.1136,
        "Volume": 1677408.0
      },
      {
        "Date": "2021-07-01",
        "Open": 396.3,
        "Close": 394.53,
        "High": 397.69,
        "Low": 393.88,
        "Volume": 1523396.0
      },
      {
        "Date": "2021-06-30",
        "Open": 397.97,
        "Close": 395.67,
        "High": 400.47,
        "Low": 395.0,
        "Volume": 2031670.0
      },
      {
        "Date": "2021-06-29",
        "Open": 396.3,
        "Close": 398.79,
        "High": 399.4407,
        "Low": 395.47,
        "Volume": 1523560.0
      },
      {
        "Date": "2021-06-28",
        "Open": 395.0,
        "Close": 396.54,
        "High": 397.42,
        "Low": 393.13,
        "Volume": 1645500.0
      },
      {
        "Date": "2021-06-25",
        "Open": 392.97,
        "Close": 394.51,
        "High": 394.55,
        "Low": 391.25,
        "Volume": 2056384.0
      },
      {
        "Date": "2021-06-24",
        "Open": 393.42,
        "Close": 392.07,
        "High": 395.5,
        "Low": 391.795,
        "Volume": 1487380.0
      },
      {
        "Date": "2021-06-23",
        "Open": 393.0,
        "Close": 391.97,
        "High": 393.44,
        "Low": 390.59,
        "Volume": 1538035.0
      },
      {
        "Date": "2021-06-22",
        "Open": 387.02,
        "Close": 392.18,
        "High": 392.5,
        "Low": 386.56,
        "Volume": 1934772.0
      },
      {
        "Date": "2021-06-21",
        "Open": 382.25,
        "Close": 386.8,
        "High": 387.645,
        "Low": 380.56,
        "Volume": 1631569.0
      },
      {
        "Date": "2021-06-18",
        "Open": 384.75,
        "Close": 380.88,
        "High": 384.9056,
        "Low": 380.3,
        "Volume": 3415714.0
      },
      {
        "Date": "2021-06-17",
        "Open": 380.38,
        "Close": 384.75,
        "High": 386.47,
        "Low": 379.21,
        "Volume": 1686533.0
      },
      {
        "Date": "2021-06-16",
        "Open": 384.4,
        "Close": 379.41,
        "High": 386.4407,
        "Low": 377.12,
        "Volume": 1775485.0
      },
      {
        "Date": "2021-06-15",
        "Open": 383.76,
        "Close": 383.91,
        "High": 384.4999,
        "Low": 381.56,
        "Volume": 1252017.0
      },
      {
        "Date": "2021-06-14",
        "Open": 380.79,
        "Close": 383.76,
        "High": 383.98,
        "Low": 379.08,
        "Volume": 1652625.0
      },
      {
        "Date": "2021-06-11",
        "Open": 383.86,
        "Close": 381.83,
        "High": 383.86,
        "Low": 380.53,
        "Volume": 1404299.0
      },
      {
        "Date": "2021-06-10",
        "Open": 380.27,
        "Close": 383.01,
        "High": 383.36,
        "Low": 379.49,
        "Volume": 1404154.0
      },
      {
        "Date": "2021-06-09",
        "Open": 380.21,
        "Close": 379.96,
        "High": 381.78,
        "Low": 379.1301,
        "Volume": 1399154.0
      },
      {
        "Date": "2021-06-08",
        "Open": 380.41,
        "Close": 379.7,
        "High": 381.21,
        "Low": 377.69,
        "Volume": 1554048.0
      },
      {
        "Date": "2021-06-07",
        "Open": 385.47,
        "Close": 380.4,
        "High": 386.45,
        "Low": 378.57,
        "Volume": 2515804.0
      },
      {
        "Date": "2021-06-04",
        "Open": 384.19,
        "Close": 387.52,
        "High": 387.76,
        "Low": 383.71,
        "Volume": 1765934.0
      },
      {
        "Date": "2021-06-03",
        "Open": 379.64,
        "Close": 383.87,
        "High": 384.19,
        "Low": 378.86,
        "Volume": 1780524.0
      },
      {
        "Date": "2021-06-02",
        "Open": 378.38,
        "Close": 380.59,
        "High": 381.92,
        "Low": 377.71,
        "Volume": 1881042.0
      },
      {
        "Date": "2021-06-01",
        "Open": 379.925,
        "Close": 378.23,
        "High": 380.1985,
        "Low": 375.5,
        "Volume": 2117770.0
      },
      {
        "Date": "2021-05-28",
        "Open": 384.15,
        "Close": 378.27,
        "High": 385.31,
        "Low": 377.03,
        "Volume": 4682400.0
      },
      {
        "Date": "2021-05-27",
        "Open": 385.13,
        "Close": 387.5,
        "High": 387.7699,
        "Low": 383.5,
        "Volume": 4452001.0
      },
      {
        "Date": "2021-05-26",
        "Open": 385.86,
        "Close": 385.62,
        "High": 387.75,
        "Low": 385.02,
        "Volume": 1647955.0
      },
      {
        "Date": "2021-05-25",
        "Open": 383.62,
        "Close": 385.38,
        "High": 385.74,
        "Low": 382.03,
        "Volume": 1379749.0
      },
      {
        "Date": "2021-05-24",
        "Open": 384.3374,
        "Close": 383.45,
        "High": 385.76,
        "Low": 381.89,
        "Volume": 1657024.0
      },
      {
        "Date": "2021-05-21",
        "Open": 385.05,
        "Close": 380.72,
        "High": 385.3499,
        "Low": 380.43,
        "Volume": 1706560.0
      },
      {
        "Date": "2021-05-20",
        "Open": 379.18,
        "Close": 383.58,
        "High": 384.5172,
        "Low": 378.28,
        "Volume": 1427343.0
      },
      {
        "Date": "2021-05-19",
        "Open": 377.1509,
        "Close": 379.66,
        "High": 381.73,
        "Low": 376.13,
        "Volume": 1725320.0
      },
      {
        "Date": "2021-05-18",
        "Open": 386.45,
        "Close": 382.81,
        "High": 389.45,
        "Low": 382.51,
        "Volume": 1698198.0
      },
      {
        "Date": "2021-05-17",
        "Open": 385.04,
        "Close": 383.96,
        "High": 387.05,
        "Low": 382.9,
        "Volume": 1830769.0
      },
      {
        "Date": "2021-05-14",
        "Open": 382.14,
        "Close": 384.42,
        "High": 385.82,
        "Low": 380.1,
        "Volume": 1876138.0
      },
      {
        "Date": "2021-05-13",
        "Open": 373.09,
        "Close": 379.53,
        "High": 381.44,
        "Low": 371.5654,
        "Volume": 2023855.0
      },
      {
        "Date": "2021-05-12",
        "Open": 376.0,
        "Close": 372.2,
        "High": 376.94,
        "Low": 371.1141,
        "Volume": 2344572.0
      },
      {
        "Date": "2021-05-11",
        "Open": 379.31,
        "Close": 378.18,
        "High": 380.92,
        "Low": 376.0,
        "Volume": 1859681.0
      },
      {
        "Date": "2021-05-10",
        "Open": 385.49,
        "Close": 381.48,
        "High": 387.89,
        "Low": 381.28,
        "Volume": 1998663.0
      },
      {
        "Date": "2021-05-07",
        "Open": 382.83,
        "Close": 384.32,
        "High": 386.45,
        "Low": 382.2001,
        "Volume": 1817365.0
      },
      {
        "Date": "2021-05-06",
        "Open": 373.19,
        "Close": 382.76,
        "High": 382.94,
        "Low": 373.19,
        "Volume": 2641378.0
      },
      {
        "Date": "2021-05-05",
        "Open": 376.35,
        "Close": 372.5,
        "High": 377.5164,
        "Low": 372.05,
        "Volume": 1905324.0
      },
      {
        "Date": "2021-05-04",
        "Open": 379.03,
        "Close": 375.29,
        "High": 379.23,
        "Low": 373.75,
        "Volume": 2133796.0
      },
      {
        "Date": "2021-05-03",
        "Open": 373.84,
        "Close": 379.32,
        "High": 379.62,
        "Low": 372.89,
        "Volume": 2685849.0
      },
      {
        "Date": "2021-04-30",
        "Open": 372.91,
        "Close": 372.09,
        "High": 374.16,
        "Low": 371.33,
        "Volume": 2118990.0
      },
      {
        "Date": "2021-04-29",
        "Open": 368.5395,
        "Close": 373.54,
        "High": 374.71,
        "Low": 368.53,
        "Volume": 1848301.0
      },
      {
        "Date": "2021-04-28",
        "Open": 369.55,
        "Close": 369.59,
        "High": 370.5,
        "Low": 368.18,
        "Volume": 1305602.0
      },
      {
        "Date": "2021-04-27",
        "Open": 368.17,
        "Close": 370.21,
        "High": 370.96,
        "Low": 365.29,
        "Volume": 1875871.0
      },
      {
        "Date": "2021-04-26",
        "Open": 373.9,
        "Close": 368.52,
        "High": 373.9,
        "Low": 368.21,
        "Volume": 2059737.0
      },
      {
        "Date": "2021-04-23",
        "Open": 371.26,
        "Close": 373.28,
        "High": 374.85,
        "Low": 370.41,
        "Volume": 1404929.0
      }
    ]
  },
  {
    "Ticker": "ACN",
    "Name": "Accenture Plc",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 341.06,
        "Close": 340.72,
        "High": 343.26,
        "Low": 340.0,
        "Volume": 1758771.0
      },
      {
        "Date": "2021-09-13",
        "Open": 345.0,
        "Close": 339.44,
        "High": 345.47,
        "Low": 335.87,
        "Volume": 1854238.0
      },
      {
        "Date": "2021-09-10",
        "Open": 343.5,
        "Close": 341.92,
        "High": 345.5199,
        "Low": 341.5,
        "Volume": 1725414.0
      },
      {
        "Date": "2021-09-09",
        "Open": 341.46,
        "Close": 341.1,
        "High": 342.55,
        "Low": 339.9,
        "Volume": 1668221.0
      },
      {
        "Date": "2021-09-08",
        "Open": 340.84,
        "Close": 340.32,
        "High": 342.27,
        "Low": 339.72,
        "Volume": 1392851.0
      },
      {
        "Date": "2021-09-07",
        "Open": 343.33,
        "Close": 341.49,
        "High": 344.43,
        "Low": 340.21,
        "Volume": 1380697.0
      },
      {
        "Date": "2021-09-03",
        "Open": 341.0,
        "Close": 343.33,
        "High": 344.08,
        "Low": 340.11,
        "Volume": 1566085.0
      },
      {
        "Date": "2021-09-02",
        "Open": 338.46,
        "Close": 341.0,
        "High": 342.05,
        "Low": 338.25,
        "Volume": 1600529.0
      },
      {
        "Date": "2021-09-01",
        "Open": 337.45,
        "Close": 337.9,
        "High": 339.03,
        "Low": 336.66,
        "Volume": 1621136.0
      },
      {
        "Date": "2021-08-31",
        "Open": 337.2,
        "Close": 336.56,
        "High": 337.41,
        "Low": 335.095,
        "Volume": 1641335.0
      },
      {
        "Date": "2021-08-30",
        "Open": 335.0,
        "Close": 337.0,
        "High": 338.65,
        "Low": 332.9196,
        "Volume": 973810.0
      },
      {
        "Date": "2021-08-27",
        "Open": 334.09,
        "Close": 335.66,
        "High": 335.91,
        "Low": 333.3543,
        "Volume": 1126200.0
      },
      {
        "Date": "2021-08-26",
        "Open": 334.47,
        "Close": 333.23,
        "High": 334.47,
        "Low": 331.2443,
        "Volume": 1702327.0
      },
      {
        "Date": "2021-08-25",
        "Open": 331.94,
        "Close": 333.44,
        "High": 334.59,
        "Low": 331.13,
        "Volume": 1613857.0
      },
      {
        "Date": "2021-08-24",
        "Open": 333.14,
        "Close": 330.91,
        "High": 334.0,
        "Low": 330.75,
        "Volume": 1451317.0
      },
      {
        "Date": "2021-08-23",
        "Open": 334.24,
        "Close": 332.92,
        "High": 334.88,
        "Low": 332.73,
        "Volume": 2017876.0
      },
      {
        "Date": "2021-08-20",
        "Open": 329.81,
        "Close": 332.65,
        "High": 333.55,
        "Low": 328.33,
        "Volume": 1727098.0
      },
      {
        "Date": "2021-08-19",
        "Open": 322.81,
        "Close": 328.25,
        "High": 329.0,
        "Low": 322.4501,
        "Volume": 1294224.0
      },
      {
        "Date": "2021-08-18",
        "Open": 327.37,
        "Close": 324.55,
        "High": 329.18,
        "Low": 324.38,
        "Volume": 1636931.0
      },
      {
        "Date": "2021-08-17",
        "Open": 327.6,
        "Close": 329.3,
        "High": 329.95,
        "Low": 326.77,
        "Volume": 1531684.0
      },
      {
        "Date": "2021-08-16",
        "Open": 324.0,
        "Close": 328.25,
        "High": 328.5,
        "Low": 323.14,
        "Volume": 1781709.0
      },
      {
        "Date": "2021-08-13",
        "Open": 322.19,
        "Close": 323.45,
        "High": 324.04,
        "Low": 321.58,
        "Volume": 969912.0
      },
      {
        "Date": "2021-08-12",
        "Open": 319.7,
        "Close": 321.76,
        "High": 321.83,
        "Low": 318.64,
        "Volume": 910870.0
      },
      {
        "Date": "2021-08-11",
        "Open": 320.62,
        "Close": 319.79,
        "High": 320.86,
        "Low": 317.08,
        "Volume": 1841851.0
      },
      {
        "Date": "2021-08-10",
        "Open": 319.97,
        "Close": 320.18,
        "High": 322.06,
        "Low": 319.06,
        "Volume": 918957.0
      },
      {
        "Date": "2021-08-09",
        "Open": 322.01,
        "Close": 319.52,
        "High": 322.26,
        "Low": 319.38,
        "Volume": 1225133.0
      },
      {
        "Date": "2021-08-06",
        "Open": 321.0,
        "Close": 321.83,
        "High": 322.365,
        "Low": 318.5,
        "Volume": 1392597.0
      },
      {
        "Date": "2021-08-05",
        "Open": 317.91,
        "Close": 320.31,
        "High": 320.56,
        "Low": 317.04,
        "Volume": 1952359.0
      },
      {
        "Date": "2021-08-04",
        "Open": 318.02,
        "Close": 316.77,
        "High": 319.19,
        "Low": 315.85,
        "Volume": 1448293.0
      },
      {
        "Date": "2021-08-03",
        "Open": 317.77,
        "Close": 318.52,
        "High": 319.6,
        "Low": 315.5017,
        "Volume": 1979647.0
      },
      {
        "Date": "2021-08-02",
        "Open": 319.27,
        "Close": 316.08,
        "High": 319.49,
        "Low": 315.5,
        "Volume": 1507184.0
      },
      {
        "Date": "2021-07-30",
        "Open": 317.71,
        "Close": 317.68,
        "High": 319.18,
        "Low": 316.9,
        "Volume": 2305415.0
      },
      {
        "Date": "2021-07-29",
        "Open": 317.82,
        "Close": 318.35,
        "High": 319.14,
        "Low": 316.13,
        "Volume": 1844129.0
      },
      {
        "Date": "2021-07-28",
        "Open": 320.85,
        "Close": 316.31,
        "High": 321.0,
        "Low": 316.12,
        "Volume": 2006264.0
      },
      {
        "Date": "2021-07-27",
        "Open": 317.88,
        "Close": 319.89,
        "High": 320.1,
        "Low": 315.81,
        "Volume": 1641049.0
      },
      {
        "Date": "2021-07-26",
        "Open": 318.8,
        "Close": 318.98,
        "High": 319.7444,
        "Low": 316.85,
        "Volume": 1345845.0
      },
      {
        "Date": "2021-07-23",
        "Open": 316.0,
        "Close": 318.65,
        "High": 318.8,
        "Low": 315.54,
        "Volume": 1220966.0
      },
      {
        "Date": "2021-07-22",
        "Open": 314.77,
        "Close": 314.26,
        "High": 315.0,
        "Low": 312.7712,
        "Volume": 1274805.0
      },
      {
        "Date": "2021-07-21",
        "Open": 312.61,
        "Close": 313.77,
        "High": 314.05,
        "Low": 311.95,
        "Volume": 1180339.0
      },
      {
        "Date": "2021-07-20",
        "Open": 310.0,
        "Close": 312.06,
        "High": 314.17,
        "Low": 308.99,
        "Volume": 1448684.0
      },
      {
        "Date": "2021-07-19",
        "Open": 308.0,
        "Close": 309.18,
        "High": 309.785,
        "Low": 306.26,
        "Volume": 1851644.0
      },
      {
        "Date": "2021-07-16",
        "Open": 317.12,
        "Close": 311.91,
        "High": 317.12,
        "Low": 311.3,
        "Volume": 2666146.0
      },
      {
        "Date": "2021-07-15",
        "Open": 313.88,
        "Close": 314.94,
        "High": 315.49,
        "Low": 313.3,
        "Volume": 1927829.0
      },
      {
        "Date": "2021-07-14",
        "Open": 313.05,
        "Close": 314.39,
        "High": 315.52,
        "Low": 312.53,
        "Volume": 1743806.0
      },
      {
        "Date": "2021-07-13",
        "Open": 311.21,
        "Close": 312.63,
        "High": 313.91,
        "Low": 310.05,
        "Volume": 1570650.0
      },
      {
        "Date": "2021-07-12",
        "Open": 311.84,
        "Close": 311.57,
        "High": 312.18,
        "Low": 310.73,
        "Volume": 1456879.0
      },
      {
        "Date": "2021-07-09",
        "Open": 310.6,
        "Close": 312.62,
        "High": 316.22,
        "Low": 310.18,
        "Volume": 2054031.0
      },
      {
        "Date": "2021-07-08",
        "Open": 305.03,
        "Close": 309.15,
        "High": 309.24,
        "Low": 302.66,
        "Volume": 1867663.0
      },
      {
        "Date": "2021-07-07",
        "Open": 305.82,
        "Close": 309.61,
        "High": 309.79,
        "Low": 305.2,
        "Volume": 1889909.0
      },
      {
        "Date": "2021-07-06",
        "Open": 304.86,
        "Close": 305.4,
        "High": 306.85,
        "Low": 301.69,
        "Volume": 1856213.0
      },
      {
        "Date": "2021-07-02",
        "Open": 300.0,
        "Close": 304.84,
        "High": 305.17,
        "Low": 300.0,
        "Volume": 2280128.0
      },
      {
        "Date": "2021-07-01",
        "Open": 295.48,
        "Close": 300.0,
        "High": 300.06,
        "Low": 295.0,
        "Volume": 3104089.0
      },
      {
        "Date": "2021-06-30",
        "Open": 295.99,
        "Close": 294.79,
        "High": 296.99,
        "Low": 293.79,
        "Volume": 1595366.0
      },
      {
        "Date": "2021-06-29",
        "Open": 294.79,
        "Close": 296.43,
        "High": 297.655,
        "Low": 294.6,
        "Volume": 2060957.0
      },
      {
        "Date": "2021-06-28",
        "Open": 294.44,
        "Close": 293.9,
        "High": 295.87,
        "Low": 292.5,
        "Volume": 1662419.0
      },
      {
        "Date": "2021-06-25",
        "Open": 292.33,
        "Close": 294.66,
        "High": 295.22,
        "Low": 290.42,
        "Volume": 4233646.0
      },
      {
        "Date": "2021-06-24",
        "Open": 297.23,
        "Close": 291.56,
        "High": 297.8,
        "Low": 289.55,
        "Volume": 3004034.0
      },
      {
        "Date": "2021-06-23",
        "Open": 287.75,
        "Close": 285.7,
        "High": 288.4,
        "Low": 285.5901,
        "Volume": 2161301.0
      },
      {
        "Date": "2021-06-22",
        "Open": 285.76,
        "Close": 285.66,
        "High": 286.615,
        "Low": 283.71,
        "Volume": 2019774.0
      },
      {
        "Date": "2021-06-21",
        "Open": 283.96,
        "Close": 285.56,
        "High": 287.495,
        "Low": 282.01,
        "Volume": 1959400.0
      },
      {
        "Date": "2021-06-18",
        "Open": 282.84,
        "Close": 281.25,
        "High": 284.0,
        "Low": 280.8,
        "Volume": 3134046.0
      },
      {
        "Date": "2021-06-17",
        "Open": 282.5,
        "Close": 284.77,
        "High": 285.43,
        "Low": 282.5,
        "Volume": 1872084.0
      },
      {
        "Date": "2021-06-16",
        "Open": 287.48,
        "Close": 283.94,
        "High": 287.48,
        "Low": 283.03,
        "Volume": 2270300.0
      },
      {
        "Date": "2021-06-15",
        "Open": 286.85,
        "Close": 286.19,
        "High": 287.95,
        "Low": 285.37,
        "Volume": 1408250.0
      },
      {
        "Date": "2021-06-14",
        "Open": 285.74,
        "Close": 285.71,
        "High": 285.84,
        "Low": 283.18,
        "Volume": 1672434.0
      },
      {
        "Date": "2021-06-11",
        "Open": 285.0,
        "Close": 285.28,
        "High": 285.57,
        "Low": 283.94,
        "Volume": 1473088.0
      },
      {
        "Date": "2021-06-10",
        "Open": 283.53,
        "Close": 284.22,
        "High": 284.71,
        "Low": 282.78,
        "Volume": 2007198.0
      },
      {
        "Date": "2021-06-09",
        "Open": 283.1,
        "Close": 282.11,
        "High": 283.27,
        "Low": 281.54,
        "Volume": 1166539.0
      },
      {
        "Date": "2021-06-08",
        "Open": 282.0,
        "Close": 281.45,
        "High": 283.48,
        "Low": 280.9175,
        "Volume": 1321418.0
      },
      {
        "Date": "2021-06-07",
        "Open": 283.17,
        "Close": 282.19,
        "High": 284.25,
        "Low": 281.06,
        "Volume": 1404048.0
      },
      {
        "Date": "2021-06-04",
        "Open": 281.32,
        "Close": 283.17,
        "High": 283.442,
        "Low": 281.181,
        "Volume": 1146226.0
      },
      {
        "Date": "2021-06-03",
        "Open": 280.0,
        "Close": 279.63,
        "High": 280.79,
        "Low": 277.38,
        "Volume": 1540642.0
      },
      {
        "Date": "2021-06-02",
        "Open": 281.05,
        "Close": 281.8,
        "High": 283.12,
        "Low": 281.05,
        "Volume": 2090035.0
      },
      {
        "Date": "2021-06-01",
        "Open": 285.58,
        "Close": 280.88,
        "High": 285.58,
        "Low": 280.61,
        "Volume": 1670861.0
      },
      {
        "Date": "2021-05-28",
        "Open": 282.55,
        "Close": 282.16,
        "High": 284.92,
        "Low": 282.1,
        "Volume": 2005678.0
      },
      {
        "Date": "2021-05-27",
        "Open": 284.17,
        "Close": 280.05,
        "High": 285.28,
        "Low": 279.15,
        "Volume": 7166344.0
      },
      {
        "Date": "2021-05-26",
        "Open": 285.9,
        "Close": 283.95,
        "High": 286.83,
        "Low": 283.33,
        "Volume": 1873464.0
      },
      {
        "Date": "2021-05-25",
        "Open": 285.8,
        "Close": 285.99,
        "High": 286.2,
        "Low": 283.61,
        "Volume": 1761287.0
      },
      {
        "Date": "2021-05-24",
        "Open": 285.2,
        "Close": 284.85,
        "High": 286.04,
        "Low": 284.215,
        "Volume": 1231298.0
      },
      {
        "Date": "2021-05-21",
        "Open": 285.0,
        "Close": 283.38,
        "High": 287.14,
        "Low": 282.67,
        "Volume": 2210223.0
      },
      {
        "Date": "2021-05-20",
        "Open": 281.7,
        "Close": 283.95,
        "High": 285.13,
        "Low": 281.575,
        "Volume": 2094665.0
      },
      {
        "Date": "2021-05-19",
        "Open": 279.93,
        "Close": 280.97,
        "High": 281.07,
        "Low": 276.88,
        "Volume": 1625345.0
      },
      {
        "Date": "2021-05-18",
        "Open": 285.81,
        "Close": 283.01,
        "High": 286.7,
        "Low": 282.82,
        "Volume": 1438405.0
      },
      {
        "Date": "2021-05-17",
        "Open": 287.64,
        "Close": 287.0,
        "High": 288.55,
        "Low": 286.1,
        "Volume": 1499964.0
      },
      {
        "Date": "2021-05-14",
        "Open": 286.86,
        "Close": 288.2,
        "High": 294.5,
        "Low": 286.617,
        "Volume": 1285600.0
      },
      {
        "Date": "2021-05-13",
        "Open": 281.12,
        "Close": 285.32,
        "High": 287.25,
        "Low": 281.12,
        "Volume": 1698244.0
      },
      {
        "Date": "2021-05-12",
        "Open": 285.23,
        "Close": 279.39,
        "High": 285.31,
        "Low": 279.14,
        "Volume": 2116587.0
      },
      {
        "Date": "2021-05-11",
        "Open": 288.44,
        "Close": 287.95,
        "High": 288.46,
        "Low": 284.565,
        "Volume": 1541786.0
      },
      {
        "Date": "2021-05-10",
        "Open": 290.62,
        "Close": 290.61,
        "High": 294.1,
        "Low": 290.19,
        "Volume": 1620690.0
      },
      {
        "Date": "2021-05-07",
        "Open": 292.2,
        "Close": 291.53,
        "High": 294.09,
        "Low": 291.037,
        "Volume": 1394227.0
      },
      {
        "Date": "2021-05-06",
        "Open": 289.48,
        "Close": 291.16,
        "High": 291.18,
        "Low": 287.611,
        "Volume": 1863192.0
      },
      {
        "Date": "2021-05-05",
        "Open": 292.34,
        "Close": 289.52,
        "High": 292.83,
        "Low": 289.12,
        "Volume": 1553800.0
      },
      {
        "Date": "2021-05-04",
        "Open": 290.89,
        "Close": 291.6,
        "High": 291.94,
        "Low": 289.15,
        "Volume": 1810733.0
      },
      {
        "Date": "2021-05-03",
        "Open": 292.93,
        "Close": 292.17,
        "High": 293.42,
        "Low": 291.365,
        "Volume": 1300351.0
      },
      {
        "Date": "2021-04-30",
        "Open": 290.77,
        "Close": 289.97,
        "High": 290.92,
        "Low": 288.36,
        "Volume": 1969179.0
      },
      {
        "Date": "2021-04-29",
        "Open": 292.08,
        "Close": 292.54,
        "High": 293.28,
        "Low": 290.6,
        "Volume": 1247772.0
      },
      {
        "Date": "2021-04-28",
        "Open": 290.72,
        "Close": 290.27,
        "High": 291.45,
        "Low": 289.82,
        "Volume": 1159940.0
      },
      {
        "Date": "2021-04-27",
        "Open": 290.07,
        "Close": 290.25,
        "High": 290.89,
        "Low": 288.065,
        "Volume": 1270917.0
      },
      {
        "Date": "2021-04-26",
        "Open": 291.6,
        "Close": 289.52,
        "High": 292.37,
        "Low": 288.84,
        "Volume": 1420710.0
      },
      {
        "Date": "2021-04-23",
        "Open": 290.19,
        "Close": 291.74,
        "High": 292.891,
        "Low": 289.7,
        "Volume": 1505286.0
      }
    ]
  },
  {
    "Ticker": "PM",
    "Name": "Philip Morris International, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 102.59,
        "Close": 101.96,
        "High": 102.9958,
        "Low": 101.77,
        "Volume": 3155079.0
      },
      {
        "Date": "2021-09-13",
        "Open": 103.8,
        "Close": 102.59,
        "High": 104.34,
        "Low": 102.08,
        "Volume": 3780794.0
      },
      {
        "Date": "2021-09-10",
        "Open": 103.15,
        "Close": 103.57,
        "High": 104.96,
        "Low": 103.01,
        "Volume": 3944039.0
      },
      {
        "Date": "2021-09-09",
        "Open": 103.28,
        "Close": 102.58,
        "High": 103.67,
        "Low": 102.23,
        "Volume": 4824564.0
      },
      {
        "Date": "2021-09-08",
        "Open": 104.98,
        "Close": 103.68,
        "High": 105.28,
        "Low": 102.35,
        "Volume": 6060236.0
      },
      {
        "Date": "2021-09-07",
        "Open": 105.3,
        "Close": 106.06,
        "High": 106.51,
        "Low": 105.0902,
        "Volume": 6390858.0
      },
      {
        "Date": "2021-09-03",
        "Open": 105.44,
        "Close": 106.1,
        "High": 106.25,
        "Low": 104.975,
        "Volume": 2961354.0
      },
      {
        "Date": "2021-09-02",
        "Open": 104.0,
        "Close": 105.64,
        "High": 105.65,
        "Low": 103.895,
        "Volume": 4367099.0
      },
      {
        "Date": "2021-09-01",
        "Open": 103.15,
        "Close": 103.56,
        "High": 103.61,
        "Low": 102.28,
        "Volume": 3051467.0
      },
      {
        "Date": "2021-08-31",
        "Open": 103.03,
        "Close": 103.0,
        "High": 103.63,
        "Low": 102.69,
        "Volume": 3876917.0
      },
      {
        "Date": "2021-08-30",
        "Open": 102.1,
        "Close": 103.07,
        "High": 103.1799,
        "Low": 101.8,
        "Volume": 2371325.0
      },
      {
        "Date": "2021-08-27",
        "Open": 101.81,
        "Close": 102.1,
        "High": 102.405,
        "Low": 101.345,
        "Volume": 2994392.0
      },
      {
        "Date": "2021-08-26",
        "Open": 101.27,
        "Close": 101.25,
        "High": 101.64,
        "Low": 100.81,
        "Volume": 1723756.0
      },
      {
        "Date": "2021-08-25",
        "Open": 100.79,
        "Close": 101.24,
        "High": 101.73,
        "Low": 100.26,
        "Volume": 2213621.0
      },
      {
        "Date": "2021-08-24",
        "Open": 100.61,
        "Close": 100.63,
        "High": 100.76,
        "Low": 99.652,
        "Volume": 2627720.0
      },
      {
        "Date": "2021-08-23",
        "Open": 101.72,
        "Close": 100.85,
        "High": 102.08,
        "Low": 100.77,
        "Volume": 2782537.0
      },
      {
        "Date": "2021-08-20",
        "Open": 101.21,
        "Close": 101.42,
        "High": 101.95,
        "Low": 100.86,
        "Volume": 2114600.0
      },
      {
        "Date": "2021-08-19",
        "Open": 100.3,
        "Close": 101.42,
        "High": 101.65,
        "Low": 100.01,
        "Volume": 2996885.0
      },
      {
        "Date": "2021-08-18",
        "Open": 101.83,
        "Close": 100.95,
        "High": 102.235,
        "Low": 100.85,
        "Volume": 2559695.0
      },
      {
        "Date": "2021-08-17",
        "Open": 102.3,
        "Close": 102.5,
        "High": 103.0,
        "Low": 101.7529,
        "Volume": 3911363.0
      },
      {
        "Date": "2021-08-16",
        "Open": 101.83,
        "Close": 102.39,
        "High": 102.43,
        "Low": 101.41,
        "Volume": 3047570.0
      },
      {
        "Date": "2021-08-13",
        "Open": 100.33,
        "Close": 101.59,
        "High": 101.83,
        "Low": 100.03,
        "Volume": 2209020.0
      },
      {
        "Date": "2021-08-12",
        "Open": 99.73,
        "Close": 100.01,
        "High": 100.15,
        "Low": 99.275,
        "Volume": 2899889.0
      },
      {
        "Date": "2021-08-11",
        "Open": 100.41,
        "Close": 99.76,
        "High": 100.55,
        "Low": 99.72,
        "Volume": 2915253.0
      },
      {
        "Date": "2021-08-10",
        "Open": 99.52,
        "Close": 99.96,
        "High": 100.51,
        "Low": 99.145,
        "Volume": 2146983.0
      },
      {
        "Date": "2021-08-09",
        "Open": 99.05,
        "Close": 99.2,
        "High": 99.43,
        "Low": 98.58,
        "Volume": 2029896.0
      },
      {
        "Date": "2021-08-06",
        "Open": 99.88,
        "Close": 99.21,
        "High": 100.015,
        "Low": 98.98,
        "Volume": 2515827.0
      },
      {
        "Date": "2021-08-05",
        "Open": 99.87,
        "Close": 99.59,
        "High": 100.13,
        "Low": 99.2,
        "Volume": 1945126.0
      },
      {
        "Date": "2021-08-04",
        "Open": 100.44,
        "Close": 99.49,
        "High": 100.66,
        "Low": 99.09,
        "Volume": 2591736.0
      },
      {
        "Date": "2021-08-03",
        "Open": 100.24,
        "Close": 100.44,
        "High": 100.85,
        "Low": 99.6277,
        "Volume": 3052653.0
      },
      {
        "Date": "2021-08-02",
        "Open": 100.64,
        "Close": 100.03,
        "High": 101.52,
        "Low": 99.81,
        "Volume": 3327456.0
      },
      {
        "Date": "2021-07-30",
        "Open": 100.09,
        "Close": 100.09,
        "High": 100.45,
        "Low": 99.515,
        "Volume": 3523142.0
      },
      {
        "Date": "2021-07-29",
        "Open": 99.3,
        "Close": 100.29,
        "High": 100.63,
        "Low": 99.1,
        "Volume": 3262029.0
      },
      {
        "Date": "2021-07-28",
        "Open": 99.88,
        "Close": 98.94,
        "High": 99.97,
        "Low": 98.85,
        "Volume": 3022098.0
      },
      {
        "Date": "2021-07-27",
        "Open": 99.19,
        "Close": 99.84,
        "High": 100.31,
        "Low": 98.88,
        "Volume": 2889262.0
      },
      {
        "Date": "2021-07-26",
        "Open": 98.08,
        "Close": 99.04,
        "High": 99.23,
        "Low": 98.05,
        "Volume": 3593872.0
      },
      {
        "Date": "2021-07-23",
        "Open": 97.76,
        "Close": 98.4,
        "High": 98.7322,
        "Low": 97.34,
        "Volume": 2204865.0
      },
      {
        "Date": "2021-07-22",
        "Open": 96.19,
        "Close": 97.24,
        "High": 97.28,
        "Low": 95.7,
        "Volume": 3949036.0
      },
      {
        "Date": "2021-07-21",
        "Open": 95.65,
        "Close": 96.54,
        "High": 96.78,
        "Low": 95.2119,
        "Volume": 4108059.0
      },
      {
        "Date": "2021-07-20",
        "Open": 96.01,
        "Close": 94.93,
        "High": 96.96,
        "Low": 93.94,
        "Volume": 6816255.0
      },
      {
        "Date": "2021-07-19",
        "Open": 98.68,
        "Close": 97.93,
        "High": 98.82,
        "Low": 96.68,
        "Volume": 4669313.0
      },
      {
        "Date": "2021-07-16",
        "Open": 99.53,
        "Close": 98.9,
        "High": 99.76,
        "Low": 98.83,
        "Volume": 3122684.0
      },
      {
        "Date": "2021-07-15",
        "Open": 98.79,
        "Close": 99.31,
        "High": 99.53,
        "Low": 98.79,
        "Volume": 2915952.0
      },
      {
        "Date": "2021-07-14",
        "Open": 98.0,
        "Close": 99.56,
        "High": 99.62,
        "Low": 97.82,
        "Volume": 2875942.0
      },
      {
        "Date": "2021-07-13",
        "Open": 98.31,
        "Close": 97.71,
        "High": 98.55,
        "Low": 97.37,
        "Volume": 5129279.0
      },
      {
        "Date": "2021-07-12",
        "Open": 98.89,
        "Close": 98.55,
        "High": 99.37,
        "Low": 98.2,
        "Volume": 4984472.0
      },
      {
        "Date": "2021-07-09",
        "Open": 99.37,
        "Close": 99.4,
        "High": 100.2,
        "Low": 98.93,
        "Volume": 5059174.0
      },
      {
        "Date": "2021-07-08",
        "Open": 98.17,
        "Close": 98.37,
        "High": 98.99,
        "Low": 98.09,
        "Volume": 3498004.0
      },
      {
        "Date": "2021-07-07",
        "Open": 98.65,
        "Close": 98.79,
        "High": 99.1,
        "Low": 98.24,
        "Volume": 3567000.0
      },
      {
        "Date": "2021-07-06",
        "Open": 99.89,
        "Close": 98.65,
        "High": 100.055,
        "Low": 98.2,
        "Volume": 3486857.0
      },
      {
        "Date": "2021-07-02",
        "Open": 100.0,
        "Close": 100.3,
        "High": 100.53,
        "Low": 99.72,
        "Volume": 2763194.0
      },
      {
        "Date": "2021-07-01",
        "Open": 99.21,
        "Close": 99.89,
        "High": 100.4827,
        "Low": 99.16,
        "Volume": 3614087.0
      },
      {
        "Date": "2021-06-30",
        "Open": 98.2,
        "Close": 99.11,
        "High": 99.3025,
        "Low": 98.03,
        "Volume": 3846708.0
      },
      {
        "Date": "2021-06-29",
        "Open": 98.95,
        "Close": 97.94,
        "High": 98.95,
        "Low": 97.505,
        "Volume": 3237506.0
      },
      {
        "Date": "2021-06-28",
        "Open": 99.35,
        "Close": 98.67,
        "High": 99.45,
        "Low": 98.47,
        "Volume": 3933603.0
      },
      {
        "Date": "2021-06-25",
        "Open": 99.03,
        "Close": 99.04,
        "High": 99.145,
        "Low": 98.71,
        "Volume": 5920502.0
      },
      {
        "Date": "2021-06-24",
        "Open": 97.92,
        "Close": 99.03,
        "High": 99.18,
        "Low": 97.915,
        "Volume": 5180321.0
      },
      {
        "Date": "2021-06-23",
        "Open": 100.02,
        "Close": 100.05,
        "High": 100.68,
        "Low": 99.94,
        "Volume": 10206077.0
      },
      {
        "Date": "2021-06-22",
        "Open": 100.0,
        "Close": 100.0,
        "High": 100.79,
        "Low": 99.84,
        "Volume": 3750685.0
      },
      {
        "Date": "2021-06-21",
        "Open": 100.0,
        "Close": 100.16,
        "High": 100.5605,
        "Low": 99.725,
        "Volume": 11527218.0
      },
      {
        "Date": "2021-06-18",
        "Open": 99.18,
        "Close": 99.5,
        "High": 99.87,
        "Low": 98.21,
        "Volume": 15687176.0
      },
      {
        "Date": "2021-06-17",
        "Open": 100.0,
        "Close": 100.0,
        "High": 100.66,
        "Low": 99.67,
        "Volume": 6795813.0
      },
      {
        "Date": "2021-06-16",
        "Open": 100.87,
        "Close": 99.92,
        "High": 100.95,
        "Low": 99.51,
        "Volume": 6834283.0
      },
      {
        "Date": "2021-06-15",
        "Open": 100.41,
        "Close": 100.46,
        "High": 100.87,
        "Low": 100.045,
        "Volume": 4253055.0
      },
      {
        "Date": "2021-06-14",
        "Open": 99.2,
        "Close": 100.5,
        "High": 100.62,
        "Low": 98.78,
        "Volume": 9309454.0
      },
      {
        "Date": "2021-06-11",
        "Open": 98.1,
        "Close": 98.84,
        "High": 98.86,
        "Low": 97.805,
        "Volume": 5530629.0
      },
      {
        "Date": "2021-06-10",
        "Open": 96.81,
        "Close": 97.55,
        "High": 97.6,
        "Low": 96.81,
        "Volume": 3065852.0
      },
      {
        "Date": "2021-06-09",
        "Open": 96.41,
        "Close": 96.75,
        "High": 97.3081,
        "Low": 96.24,
        "Volume": 2554954.0
      },
      {
        "Date": "2021-06-08",
        "Open": 98.7,
        "Close": 96.4,
        "High": 98.95,
        "Low": 96.21,
        "Volume": 5455518.0
      },
      {
        "Date": "2021-06-07",
        "Open": 98.09,
        "Close": 98.56,
        "High": 98.68,
        "Low": 97.8,
        "Volume": 4370781.0
      },
      {
        "Date": "2021-06-04",
        "Open": 98.0,
        "Close": 97.9,
        "High": 98.13,
        "Low": 97.47,
        "Volume": 4471637.0
      },
      {
        "Date": "2021-06-03",
        "Open": 96.27,
        "Close": 97.37,
        "High": 97.51,
        "Low": 96.08,
        "Volume": 3367348.0
      },
      {
        "Date": "2021-06-02",
        "Open": 97.21,
        "Close": 96.81,
        "High": 97.37,
        "Low": 96.405,
        "Volume": 4372999.0
      },
      {
        "Date": "2021-06-01",
        "Open": 97.01,
        "Close": 96.78,
        "High": 97.59,
        "Low": 96.535,
        "Volume": 2717228.0
      },
      {
        "Date": "2021-05-28",
        "Open": 96.5,
        "Close": 96.43,
        "High": 97.21,
        "Low": 96.38,
        "Volume": 3746643.0
      },
      {
        "Date": "2021-05-27",
        "Open": 97.47,
        "Close": 96.68,
        "High": 97.79,
        "Low": 96.31,
        "Volume": 3342716.0
      },
      {
        "Date": "2021-05-26",
        "Open": 97.43,
        "Close": 97.31,
        "High": 97.7,
        "Low": 96.85,
        "Volume": 2788664.0
      },
      {
        "Date": "2021-05-25",
        "Open": 98.04,
        "Close": 97.52,
        "High": 98.3,
        "Low": 96.7,
        "Volume": 3371575.0
      },
      {
        "Date": "2021-05-24",
        "Open": 97.76,
        "Close": 98.16,
        "High": 98.49,
        "Low": 97.26,
        "Volume": 3043997.0
      },
      {
        "Date": "2021-05-21",
        "Open": 97.65,
        "Close": 97.42,
        "High": 97.99,
        "Low": 96.7,
        "Volume": 3489020.0
      },
      {
        "Date": "2021-05-20",
        "Open": 96.21,
        "Close": 97.42,
        "High": 97.78,
        "Low": 96.105,
        "Volume": 2582578.0
      },
      {
        "Date": "2021-05-19",
        "Open": 97.36,
        "Close": 96.31,
        "High": 97.36,
        "Low": 95.84,
        "Volume": 5339204.0
      },
      {
        "Date": "2021-05-18",
        "Open": 97.51,
        "Close": 97.69,
        "High": 97.92,
        "Low": 97.08,
        "Volume": 3240057.0
      },
      {
        "Date": "2021-05-17",
        "Open": 97.51,
        "Close": 97.55,
        "High": 98.265,
        "Low": 97.51,
        "Volume": 2251583.0
      },
      {
        "Date": "2021-05-14",
        "Open": 97.95,
        "Close": 97.7,
        "High": 98.56,
        "Low": 97.64,
        "Volume": 2375180.0
      },
      {
        "Date": "2021-05-13",
        "Open": 95.93,
        "Close": 97.55,
        "High": 97.98,
        "Low": 95.83,
        "Volume": 4091329.0
      },
      {
        "Date": "2021-05-12",
        "Open": 97.57,
        "Close": 96.2,
        "High": 97.83,
        "Low": 96.085,
        "Volume": 3827954.0
      },
      {
        "Date": "2021-05-11",
        "Open": 98.34,
        "Close": 97.29,
        "High": 98.46,
        "Low": 96.57,
        "Volume": 3544218.0
      },
      {
        "Date": "2021-05-10",
        "Open": 97.63,
        "Close": 98.06,
        "High": 98.62,
        "Low": 97.58,
        "Volume": 4465751.0
      },
      {
        "Date": "2021-05-07",
        "Open": 96.63,
        "Close": 97.41,
        "High": 97.615,
        "Low": 96.38,
        "Volume": 2718611.0
      },
      {
        "Date": "2021-05-06",
        "Open": 95.99,
        "Close": 96.82,
        "High": 96.98,
        "Low": 95.675,
        "Volume": 6201117.0
      },
      {
        "Date": "2021-05-05",
        "Open": 94.81,
        "Close": 95.44,
        "High": 95.54,
        "Low": 94.81,
        "Volume": 3198774.0
      },
      {
        "Date": "2021-05-04",
        "Open": 95.83,
        "Close": 94.91,
        "High": 96.23,
        "Low": 94.595,
        "Volume": 5339823.0
      },
      {
        "Date": "2021-05-03",
        "Open": 95.51,
        "Close": 95.85,
        "High": 96.537,
        "Low": 95.15,
        "Volume": 3754990.0
      },
      {
        "Date": "2021-04-30",
        "Open": 95.38,
        "Close": 95.0,
        "High": 95.4,
        "Low": 94.4,
        "Volume": 5031583.0
      },
      {
        "Date": "2021-04-29",
        "Open": 94.28,
        "Close": 95.09,
        "High": 95.18,
        "Low": 93.81,
        "Volume": 4701847.0
      },
      {
        "Date": "2021-04-28",
        "Open": 95.0,
        "Close": 94.15,
        "High": 95.265,
        "Low": 94.06,
        "Volume": 3069504.0
      },
      {
        "Date": "2021-04-27",
        "Open": 94.47,
        "Close": 94.51,
        "High": 94.8,
        "Low": 94.15,
        "Volume": 4044388.0
      },
      {
        "Date": "2021-04-26",
        "Open": 94.59,
        "Close": 94.39,
        "High": 94.83,
        "Low": 94.01,
        "Volume": 3157045.0
      },
      {
        "Date": "2021-04-23",
        "Open": 93.47,
        "Close": 94.61,
        "High": 94.71,
        "Low": 93.38,
        "Volume": 3747111.0
      }
    ]
  },
  {
    "Ticker": "IBM",
    "Name": "International Business Machines Corp.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 138.4,
        "Close": 136.22,
        "High": 138.57,
        "Low": 135.34,
        "Volume": 4454291.0
      },
      {
        "Date": "2021-09-13",
        "Open": 138.4,
        "Close": 138.15,
        "High": 138.99,
        "Low": 137.51,
        "Volume": 4144345.0
      },
      {
        "Date": "2021-09-10",
        "Open": 138.82,
        "Close": 137.02,
        "High": 139.3699,
        "Low": 137.0,
        "Volume": 3975115.0
      },
      {
        "Date": "2021-09-09",
        "Open": 137.85,
        "Close": 137.74,
        "High": 138.96,
        "Low": 137.555,
        "Volume": 3508363.0
      },
      {
        "Date": "2021-09-08",
        "Open": 138.14,
        "Close": 138.67,
        "High": 139.09,
        "Low": 137.6,
        "Volume": 2985409.0
      },
      {
        "Date": "2021-09-07",
        "Open": 139.65,
        "Close": 138.06,
        "High": 139.79,
        "Low": 137.7614,
        "Volume": 3285363.0
      },
      {
        "Date": "2021-09-03",
        "Open": 139.68,
        "Close": 139.58,
        "High": 140.47,
        "Low": 139.3,
        "Volume": 1924215.0
      },
      {
        "Date": "2021-09-02",
        "Open": 139.72,
        "Close": 140.01,
        "High": 140.05,
        "Low": 139.03,
        "Volume": 2715659.0
      },
      {
        "Date": "2021-09-01",
        "Open": 139.98,
        "Close": 139.3,
        "High": 140.0699,
        "Low": 139.19,
        "Volume": 2474544.0
      },
      {
        "Date": "2021-08-31",
        "Open": 139.54,
        "Close": 140.34,
        "High": 140.94,
        "Low": 138.95,
        "Volume": 4235101.0
      },
      {
        "Date": "2021-08-30",
        "Open": 139.5,
        "Close": 138.97,
        "High": 139.88,
        "Low": 138.815,
        "Volume": 1995526.0
      },
      {
        "Date": "2021-08-27",
        "Open": 138.71,
        "Close": 139.41,
        "High": 139.585,
        "Low": 138.4,
        "Volume": 2459643.0
      },
      {
        "Date": "2021-08-26",
        "Open": 139.97,
        "Close": 138.78,
        "High": 140.8,
        "Low": 138.71,
        "Volume": 2498915.0
      },
      {
        "Date": "2021-08-25",
        "Open": 139.92,
        "Close": 139.86,
        "High": 140.8,
        "Low": 139.46,
        "Volume": 2012817.0
      },
      {
        "Date": "2021-08-24",
        "Open": 139.78,
        "Close": 139.84,
        "High": 140.23,
        "Low": 139.32,
        "Volume": 2365638.0
      },
      {
        "Date": "2021-08-23",
        "Open": 139.62,
        "Close": 139.62,
        "High": 140.15,
        "Low": 138.8,
        "Volume": 3039587.0
      },
      {
        "Date": "2021-08-20",
        "Open": 137.74,
        "Close": 139.11,
        "High": 139.38,
        "Low": 137.27,
        "Volume": 2657763.0
      },
      {
        "Date": "2021-08-19",
        "Open": 138.69,
        "Close": 138.02,
        "High": 139.45,
        "Low": 137.21,
        "Volume": 4160129.0
      },
      {
        "Date": "2021-08-18",
        "Open": 141.67,
        "Close": 139.47,
        "High": 141.915,
        "Low": 139.39,
        "Volume": 3510694.0
      },
      {
        "Date": "2021-08-17",
        "Open": 143.0,
        "Close": 142.42,
        "High": 143.16,
        "Low": 141.09,
        "Volume": 3074078.0
      },
      {
        "Date": "2021-08-16",
        "Open": 143.23,
        "Close": 143.59,
        "High": 143.74,
        "Low": 142.23,
        "Volume": 2786343.0
      },
      {
        "Date": "2021-08-13",
        "Open": 142.64,
        "Close": 143.18,
        "High": 143.58,
        "Low": 142.44,
        "Volume": 1908951.0
      },
      {
        "Date": "2021-08-12",
        "Open": 142.26,
        "Close": 143.07,
        "High": 143.15,
        "Low": 142.0766,
        "Volume": 2089418.0
      },
      {
        "Date": "2021-08-11",
        "Open": 141.78,
        "Close": 142.13,
        "High": 142.7685,
        "Low": 141.5,
        "Volume": 4259952.0
      },
      {
        "Date": "2021-08-10",
        "Open": 141.21,
        "Close": 141.38,
        "High": 141.811,
        "Low": 140.34,
        "Volume": 5299869.0
      },
      {
        "Date": "2021-08-09",
        "Open": 142.2,
        "Close": 141.25,
        "High": 142.495,
        "Low": 140.97,
        "Volume": 4904065.0
      },
      {
        "Date": "2021-08-06",
        "Open": 143.0,
        "Close": 144.09,
        "High": 144.39,
        "Low": 142.89,
        "Volume": 3826835.0
      },
      {
        "Date": "2021-08-05",
        "Open": 143.03,
        "Close": 142.77,
        "High": 143.41,
        "Low": 142.22,
        "Volume": 2757389.0
      },
      {
        "Date": "2021-08-04",
        "Open": 143.8,
        "Close": 142.76,
        "High": 144.18,
        "Low": 142.47,
        "Volume": 2830079.0
      },
      {
        "Date": "2021-08-03",
        "Open": 141.9,
        "Close": 144.07,
        "High": 144.7,
        "Low": 141.65,
        "Volume": 4084724.0
      },
      {
        "Date": "2021-08-02",
        "Open": 141.45,
        "Close": 141.42,
        "High": 143.06,
        "Low": 141.03,
        "Volume": 2929540.0
      },
      {
        "Date": "2021-07-30",
        "Open": 141.52,
        "Close": 140.96,
        "High": 141.85,
        "Low": 140.79,
        "Volume": 3535555.0
      },
      {
        "Date": "2021-07-29",
        "Open": 142.33,
        "Close": 141.93,
        "High": 142.96,
        "Low": 141.6,
        "Volume": 2657669.0
      },
      {
        "Date": "2021-07-28",
        "Open": 143.01,
        "Close": 141.77,
        "High": 143.1,
        "Low": 141.64,
        "Volume": 2544099.0
      },
      {
        "Date": "2021-07-27",
        "Open": 142.53,
        "Close": 142.75,
        "High": 143.64,
        "Low": 141.6,
        "Volume": 3137027.0
      },
      {
        "Date": "2021-07-26",
        "Open": 141.39,
        "Close": 142.77,
        "High": 143.0,
        "Low": 141.13,
        "Volume": 4246266.0
      },
      {
        "Date": "2021-07-23",
        "Open": 140.96,
        "Close": 141.34,
        "High": 141.7,
        "Low": 140.33,
        "Volume": 4474157.0
      },
      {
        "Date": "2021-07-22",
        "Open": 141.66,
        "Close": 140.71,
        "High": 141.81,
        "Low": 140.41,
        "Volume": 3314153.0
      },
      {
        "Date": "2021-07-21",
        "Open": 139.97,
        "Close": 141.3,
        "High": 141.39,
        "Low": 139.65,
        "Volume": 4803977.0
      },
      {
        "Date": "2021-07-20",
        "Open": 143.0,
        "Close": 139.97,
        "High": 144.92,
        "Low": 138.7,
        "Volume": 13611675.0
      },
      {
        "Date": "2021-07-19",
        "Open": 136.45,
        "Close": 137.92,
        "High": 138.49,
        "Low": 136.2089,
        "Volume": 8582302.0
      },
      {
        "Date": "2021-07-16",
        "Open": 141.0,
        "Close": 138.9,
        "High": 141.0,
        "Low": 138.59,
        "Volume": 4109308.0
      },
      {
        "Date": "2021-07-15",
        "Open": 139.32,
        "Close": 140.45,
        "High": 140.46,
        "Low": 138.8005,
        "Volume": 3639698.0
      },
      {
        "Date": "2021-07-14",
        "Open": 140.72,
        "Close": 139.82,
        "High": 140.75,
        "Low": 138.9273,
        "Volume": 4403752.0
      },
      {
        "Date": "2021-07-13",
        "Open": 140.92,
        "Close": 140.28,
        "High": 140.92,
        "Low": 139.63,
        "Volume": 3164294.0
      },
      {
        "Date": "2021-07-12",
        "Open": 141.43,
        "Close": 140.92,
        "High": 141.9599,
        "Low": 140.115,
        "Volume": 3342627.0
      },
      {
        "Date": "2021-07-09",
        "Open": 141.45,
        "Close": 141.52,
        "High": 141.98,
        "Low": 140.841,
        "Volume": 3904059.0
      },
      {
        "Date": "2021-07-08",
        "Open": 137.78,
        "Close": 140.74,
        "High": 141.31,
        "Low": 137.66,
        "Volume": 5487425.0
      },
      {
        "Date": "2021-07-07",
        "Open": 138.76,
        "Close": 139.82,
        "High": 140.33,
        "Low": 138.76,
        "Volume": 4059667.0
      },
      {
        "Date": "2021-07-06",
        "Open": 139.99,
        "Close": 138.78,
        "High": 140.42,
        "Low": 137.1,
        "Volume": 8093747.0
      },
      {
        "Date": "2021-07-02",
        "Open": 146.91,
        "Close": 140.02,
        "High": 146.95,
        "Low": 139.46,
        "Volume": 16828161.0
      },
      {
        "Date": "2021-07-01",
        "Open": 146.96,
        "Close": 146.84,
        "High": 147.5,
        "Low": 146.57,
        "Volume": 2686289.0
      },
      {
        "Date": "2021-06-30",
        "Open": 145.13,
        "Close": 146.59,
        "High": 146.93,
        "Low": 144.71,
        "Volume": 3245091.0
      },
      {
        "Date": "2021-06-29",
        "Open": 145.26,
        "Close": 145.55,
        "High": 146.74,
        "Low": 145.1,
        "Volume": 2428626.0
      },
      {
        "Date": "2021-06-28",
        "Open": 147.01,
        "Close": 145.29,
        "High": 147.3,
        "Low": 144.9121,
        "Volume": 3888869.0
      },
      {
        "Date": "2021-06-25",
        "Open": 145.38,
        "Close": 146.84,
        "High": 146.93,
        "Low": 144.945,
        "Volume": 3594218.0
      },
      {
        "Date": "2021-06-24",
        "Open": 145.8,
        "Close": 145.44,
        "High": 146.19,
        "Low": 144.69,
        "Volume": 3609679.0
      },
      {
        "Date": "2021-06-23",
        "Open": 146.43,
        "Close": 144.61,
        "High": 146.5,
        "Low": 144.57,
        "Volume": 3202644.0
      },
      {
        "Date": "2021-06-22",
        "Open": 146.52,
        "Close": 146.36,
        "High": 146.81,
        "Low": 145.35,
        "Volume": 2437121.0
      },
      {
        "Date": "2021-06-21",
        "Open": 144.11,
        "Close": 146.65,
        "High": 147.07,
        "Low": 144.06,
        "Volume": 4285711.0
      },
      {
        "Date": "2021-06-18",
        "Open": 144.48,
        "Close": 143.12,
        "High": 144.68,
        "Low": 143.04,
        "Volume": 9156505.0
      },
      {
        "Date": "2021-06-17",
        "Open": 147.55,
        "Close": 145.6,
        "High": 148.06,
        "Low": 145.28,
        "Volume": 4367387.0
      },
      {
        "Date": "2021-06-16",
        "Open": 149.76,
        "Close": 147.83,
        "High": 149.76,
        "Low": 147.22,
        "Volume": 3795420.0
      },
      {
        "Date": "2021-06-15",
        "Open": 149.85,
        "Close": 149.36,
        "High": 149.91,
        "Low": 148.6,
        "Volume": 2513281.0
      },
      {
        "Date": "2021-06-14",
        "Open": 150.71,
        "Close": 150.03,
        "High": 151.03,
        "Low": 148.655,
        "Volume": 3344845.0
      },
      {
        "Date": "2021-06-11",
        "Open": 150.43,
        "Close": 151.28,
        "High": 151.845,
        "Low": 150.37,
        "Volume": 3438255.0
      },
      {
        "Date": "2021-06-10",
        "Open": 151.47,
        "Close": 150.54,
        "High": 152.84,
        "Low": 149.76,
        "Volume": 4758488.0
      },
      {
        "Date": "2021-06-09",
        "Open": 149.03,
        "Close": 150.67,
        "High": 151.07,
        "Low": 148.82,
        "Volume": 5303252.0
      },
      {
        "Date": "2021-06-08",
        "Open": 148.12,
        "Close": 149.07,
        "High": 150.2,
        "Low": 148.12,
        "Volume": 5080099.0
      },
      {
        "Date": "2021-06-07",
        "Open": 147.55,
        "Close": 148.02,
        "High": 148.74,
        "Low": 147.17,
        "Volume": 3462712.0
      },
      {
        "Date": "2021-06-04",
        "Open": 146.0,
        "Close": 147.42,
        "High": 147.55,
        "Low": 145.76,
        "Volume": 3117905.0
      },
      {
        "Date": "2021-06-03",
        "Open": 144.91,
        "Close": 145.55,
        "High": 145.88,
        "Low": 144.04,
        "Volume": 4130741.0
      },
      {
        "Date": "2021-06-02",
        "Open": 144.62,
        "Close": 145.72,
        "High": 145.75,
        "Low": 144.11,
        "Volume": 2786916.0
      },
      {
        "Date": "2021-06-01",
        "Open": 145.0,
        "Close": 144.19,
        "High": 145.83,
        "Low": 143.75,
        "Volume": 2417455.0
      },
      {
        "Date": "2021-05-28",
        "Open": 144.21,
        "Close": 143.74,
        "High": 144.33,
        "Low": 143.485,
        "Volume": 2534811.0
      },
      {
        "Date": "2021-05-27",
        "Open": 143.82,
        "Close": 143.82,
        "High": 144.77,
        "Low": 143.63,
        "Volume": 5630345.0
      },
      {
        "Date": "2021-05-26",
        "Open": 143.5,
        "Close": 143.38,
        "High": 143.9894,
        "Low": 143.04,
        "Volume": 3083789.0
      },
      {
        "Date": "2021-05-25",
        "Open": 144.92,
        "Close": 143.79,
        "High": 145.0,
        "Low": 143.2,
        "Volume": 3937323.0
      },
      {
        "Date": "2021-05-24",
        "Open": 145.06,
        "Close": 144.72,
        "High": 145.39,
        "Low": 144.18,
        "Volume": 3297570.0
      },
      {
        "Date": "2021-05-21",
        "Open": 144.28,
        "Close": 144.74,
        "High": 145.699,
        "Low": 144.28,
        "Volume": 4033482.0
      },
      {
        "Date": "2021-05-20",
        "Open": 143.12,
        "Close": 143.88,
        "High": 144.91,
        "Low": 142.16,
        "Volume": 4112690.0
      },
      {
        "Date": "2021-05-19",
        "Open": 142.32,
        "Close": 143.19,
        "High": 143.2,
        "Low": 140.92,
        "Volume": 4300732.0
      },
      {
        "Date": "2021-05-18",
        "Open": 144.78,
        "Close": 143.91,
        "High": 145.3,
        "Low": 143.23,
        "Volume": 3824050.0
      },
      {
        "Date": "2021-05-17",
        "Open": 144.44,
        "Close": 145.11,
        "High": 145.8,
        "Low": 144.33,
        "Volume": 4275172.0
      },
      {
        "Date": "2021-05-14",
        "Open": 145.11,
        "Close": 144.68,
        "High": 145.69,
        "Low": 143.96,
        "Volume": 2747385.0
      },
      {
        "Date": "2021-05-13",
        "Open": 141.45,
        "Close": 144.17,
        "High": 144.9,
        "Low": 141.28,
        "Volume": 4598920.0
      },
      {
        "Date": "2021-05-12",
        "Open": 143.84,
        "Close": 141.3,
        "High": 144.15,
        "Low": 141.14,
        "Volume": 5959579.0
      },
      {
        "Date": "2021-05-11",
        "Open": 144.99,
        "Close": 144.22,
        "High": 145.19,
        "Low": 142.9,
        "Volume": 7126404.0
      },
      {
        "Date": "2021-05-10",
        "Open": 145.8,
        "Close": 146.17,
        "High": 148.38,
        "Low": 145.8,
        "Volume": 6983377.0
      },
      {
        "Date": "2021-05-07",
        "Open": 145.92,
        "Close": 145.46,
        "High": 146.14,
        "Low": 144.57,
        "Volume": 7003467.0
      },
      {
        "Date": "2021-05-06",
        "Open": 145.26,
        "Close": 148.42,
        "High": 148.515,
        "Low": 145.18,
        "Volume": 7503487.0
      },
      {
        "Date": "2021-05-05",
        "Open": 145.94,
        "Close": 145.22,
        "High": 145.94,
        "Low": 144.97,
        "Volume": 4999900.0
      },
      {
        "Date": "2021-05-04",
        "Open": 144.41,
        "Close": 145.75,
        "High": 146.59,
        "Low": 144.33,
        "Volume": 6350479.0
      },
      {
        "Date": "2021-05-03",
        "Open": 143.81,
        "Close": 144.75,
        "High": 145.75,
        "Low": 143.55,
        "Volume": 5733463.0
      },
      {
        "Date": "2021-04-30",
        "Open": 143.7,
        "Close": 141.88,
        "High": 143.83,
        "Low": 140.55,
        "Volume": 8872181.0
      },
      {
        "Date": "2021-04-29",
        "Open": 144.13,
        "Close": 144.24,
        "High": 148.74,
        "Low": 142.98,
        "Volume": 4353880.0
      },
      {
        "Date": "2021-04-28",
        "Open": 142.92,
        "Close": 143.0,
        "High": 143.4,
        "Low": 142.1,
        "Volume": 3768129.0
      },
      {
        "Date": "2021-04-27",
        "Open": 141.69,
        "Close": 142.01,
        "High": 142.56,
        "Low": 140.75,
        "Volume": 3884037.0
      },
      {
        "Date": "2021-04-26",
        "Open": 142.42,
        "Close": 141.57,
        "High": 143.63,
        "Low": 141.48,
        "Volume": 4710763.0
      },
      {
        "Date": "2021-04-23",
        "Open": 141.31,
        "Close": 142.43,
        "High": 143.61,
        "Low": 140.95,
        "Volume": 4556700.0
      }
    ]
  },
  {
    "Ticker": "LLY",
    "Name": "Eli Lilly & Co.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 238.72,
        "Close": 233.09,
        "High": 239.7939,
        "Low": 231.98,
        "Volume": 3825977.0
      },
      {
        "Date": "2021-09-13",
        "Open": 240.04,
        "Close": 237.96,
        "High": 241.15,
        "Low": 235.15,
        "Volume": 2832834.0
      },
      {
        "Date": "2021-09-10",
        "Open": 242.2,
        "Close": 239.5,
        "High": 243.89,
        "Low": 238.57,
        "Volume": 4633548.0
      },
      {
        "Date": "2021-09-09",
        "Open": 253.29,
        "Close": 240.0,
        "High": 254.02,
        "Low": 239.67,
        "Volume": 4976593.0
      },
      {
        "Date": "2021-09-08",
        "Open": 254.6,
        "Close": 254.84,
        "High": 255.71,
        "Low": 253.68,
        "Volume": 1542529.0
      },
      {
        "Date": "2021-09-07",
        "Open": 259.0,
        "Close": 254.8,
        "High": 260.82,
        "Low": 254.41,
        "Volume": 2403689.0
      },
      {
        "Date": "2021-09-03",
        "Open": 260.83,
        "Close": 259.53,
        "High": 260.99,
        "Low": 256.7836,
        "Volume": 1124527.0
      },
      {
        "Date": "2021-09-02",
        "Open": 257.41,
        "Close": 259.57,
        "High": 259.73,
        "Low": 256.47,
        "Volume": 1469713.0
      },
      {
        "Date": "2021-09-01",
        "Open": 258.54,
        "Close": 257.4,
        "High": 258.77,
        "Low": 254.49,
        "Volume": 2956822.0
      },
      {
        "Date": "2021-08-31",
        "Open": 262.84,
        "Close": 258.29,
        "High": 263.635,
        "Low": 257.86,
        "Volume": 2733435.0
      },
      {
        "Date": "2021-08-30",
        "Open": 261.03,
        "Close": 262.31,
        "High": 264.07,
        "Low": 259.61,
        "Volume": 1300723.0
      },
      {
        "Date": "2021-08-27",
        "Open": 262.52,
        "Close": 259.75,
        "High": 263.1257,
        "Low": 258.58,
        "Volume": 1839899.0
      },
      {
        "Date": "2021-08-26",
        "Open": 264.0,
        "Close": 261.32,
        "High": 265.59,
        "Low": 260.58,
        "Volume": 1732985.0
      },
      {
        "Date": "2021-08-25",
        "Open": 262.78,
        "Close": 263.87,
        "High": 264.52,
        "Low": 261.29,
        "Volume": 2388585.0
      },
      {
        "Date": "2021-08-24",
        "Open": 266.2,
        "Close": 262.77,
        "High": 267.44,
        "Low": 261.78,
        "Volume": 3736297.0
      },
      {
        "Date": "2021-08-23",
        "Open": 272.3,
        "Close": 267.82,
        "High": 272.91,
        "Low": 267.7,
        "Volume": 2438890.0
      },
      {
        "Date": "2021-08-20",
        "Open": 269.38,
        "Close": 270.91,
        "High": 272.8665,
        "Low": 269.06,
        "Volume": 1536829.0
      },
      {
        "Date": "2021-08-19",
        "Open": 266.15,
        "Close": 270.4,
        "High": 271.8475,
        "Low": 265.43,
        "Volume": 1901013.0
      },
      {
        "Date": "2021-08-18",
        "Open": 272.01,
        "Close": 268.52,
        "High": 274.76,
        "Low": 268.03,
        "Volume": 2527494.0
      },
      {
        "Date": "2021-08-17",
        "Open": 271.16,
        "Close": 272.71,
        "High": 275.87,
        "Low": 267.18,
        "Volume": 2096073.0
      },
      {
        "Date": "2021-08-16",
        "Open": 264.88,
        "Close": 269.94,
        "High": 270.26,
        "Low": 264.265,
        "Volume": 2623287.0
      },
      {
        "Date": "2021-08-13",
        "Open": 263.15,
        "Close": 264.21,
        "High": 265.69,
        "Low": 263.02,
        "Volume": 1481302.0
      },
      {
        "Date": "2021-08-12",
        "Open": 263.2,
        "Close": 263.47,
        "High": 264.535,
        "Low": 261.49,
        "Volume": 2100876.0
      },
      {
        "Date": "2021-08-11",
        "Open": 269.59,
        "Close": 264.1,
        "High": 270.94,
        "Low": 262.66,
        "Volume": 2813289.0
      },
      {
        "Date": "2021-08-10",
        "Open": 266.75,
        "Close": 269.45,
        "High": 271.08,
        "Low": 266.18,
        "Volume": 2060223.0
      },
      {
        "Date": "2021-08-09",
        "Open": 264.58,
        "Close": 267.16,
        "High": 273.04,
        "Low": 264.5,
        "Volume": 3238463.0
      },
      {
        "Date": "2021-08-06",
        "Open": 263.51,
        "Close": 263.44,
        "High": 264.27,
        "Low": 260.74,
        "Volume": 2155214.0
      },
      {
        "Date": "2021-08-05",
        "Open": 263.28,
        "Close": 264.19,
        "High": 265.51,
        "Low": 261.33,
        "Volume": 2262446.0
      },
      {
        "Date": "2021-08-04",
        "Open": 256.0,
        "Close": 262.47,
        "High": 270.65,
        "Low": 255.42,
        "Volume": 3892600.0
      },
      {
        "Date": "2021-08-03",
        "Open": 244.75,
        "Close": 255.99,
        "High": 259.37,
        "Low": 243.5,
        "Volume": 5406183.0
      },
      {
        "Date": "2021-08-02",
        "Open": 245.73,
        "Close": 246.6,
        "High": 247.885,
        "Low": 244.25,
        "Volume": 1958943.0
      },
      {
        "Date": "2021-07-30",
        "Open": 244.9,
        "Close": 243.5,
        "High": 245.95,
        "Low": 242.63,
        "Volume": 1905119.0
      },
      {
        "Date": "2021-07-29",
        "Open": 247.5,
        "Close": 245.33,
        "High": 248.24,
        "Low": 242.2401,
        "Volume": 1919223.0
      },
      {
        "Date": "2021-07-28",
        "Open": 243.37,
        "Close": 246.51,
        "High": 248.4,
        "Low": 242.64,
        "Volume": 1688130.0
      },
      {
        "Date": "2021-07-27",
        "Open": 243.71,
        "Close": 243.58,
        "High": 244.06,
        "Low": 242.66,
        "Volume": 2116551.0
      },
      {
        "Date": "2021-07-26",
        "Open": 242.57,
        "Close": 243.21,
        "High": 245.28,
        "Low": 242.57,
        "Volume": 2678920.0
      },
      {
        "Date": "2021-07-23",
        "Open": 239.28,
        "Close": 244.15,
        "High": 244.55,
        "Low": 238.56,
        "Volume": 2448303.0
      },
      {
        "Date": "2021-07-22",
        "Open": 237.28,
        "Close": 238.49,
        "High": 239.7,
        "Low": 236.37,
        "Volume": 1703495.0
      },
      {
        "Date": "2021-07-21",
        "Open": 236.38,
        "Close": 237.29,
        "High": 237.37,
        "Low": 233.59,
        "Volume": 1651502.0
      },
      {
        "Date": "2021-07-20",
        "Open": 235.0,
        "Close": 235.02,
        "High": 237.75,
        "Low": 233.935,
        "Volume": 2297813.0
      },
      {
        "Date": "2021-07-19",
        "Open": 231.88,
        "Close": 234.14,
        "High": 234.3,
        "Low": 230.57,
        "Volume": 2305943.0
      },
      {
        "Date": "2021-07-16",
        "Open": 232.5,
        "Close": 232.46,
        "High": 233.04,
        "Low": 231.21,
        "Volume": 2229059.0
      },
      {
        "Date": "2021-07-15",
        "Open": 235.01,
        "Close": 231.47,
        "High": 235.99,
        "Low": 230.69,
        "Volume": 3611300.0
      },
      {
        "Date": "2021-07-14",
        "Open": 235.79,
        "Close": 236.35,
        "High": 237.23,
        "Low": 234.73,
        "Volume": 2103449.0
      },
      {
        "Date": "2021-07-13",
        "Open": 235.98,
        "Close": 235.3,
        "High": 236.65,
        "Low": 234.03,
        "Volume": 1974044.0
      },
      {
        "Date": "2021-07-12",
        "Open": 235.17,
        "Close": 236.01,
        "High": 238.0,
        "Low": 235.15,
        "Volume": 2928611.0
      },
      {
        "Date": "2021-07-09",
        "Open": 237.17,
        "Close": 234.99,
        "High": 238.4717,
        "Low": 232.75,
        "Volume": 4030341.0
      },
      {
        "Date": "2021-07-08",
        "Open": 233.83,
        "Close": 237.12,
        "High": 237.27,
        "Low": 232.1,
        "Volume": 2431482.0
      },
      {
        "Date": "2021-07-07",
        "Open": 234.68,
        "Close": 235.82,
        "High": 236.59,
        "Low": 233.46,
        "Volume": 3141508.0
      },
      {
        "Date": "2021-07-06",
        "Open": 233.63,
        "Close": 235.42,
        "High": 235.575,
        "Low": 233.2301,
        "Volume": 3125526.0
      },
      {
        "Date": "2021-07-02",
        "Open": 231.97,
        "Close": 233.96,
        "High": 234.21,
        "Low": 231.33,
        "Volume": 1994140.0
      },
      {
        "Date": "2021-07-01",
        "Open": 229.51,
        "Close": 231.13,
        "High": 231.5,
        "Low": 228.66,
        "Volume": 1977362.0
      },
      {
        "Date": "2021-06-30",
        "Open": 230.09,
        "Close": 229.52,
        "High": 230.8459,
        "Low": 229.06,
        "Volume": 1786736.0
      },
      {
        "Date": "2021-06-29",
        "Open": 228.25,
        "Close": 229.37,
        "High": 231.4,
        "Low": 227.85,
        "Volume": 1621247.0
      },
      {
        "Date": "2021-06-28",
        "Open": 229.0,
        "Close": 228.22,
        "High": 229.88,
        "Low": 226.8784,
        "Volume": 2507615.0
      },
      {
        "Date": "2021-06-25",
        "Open": 233.12,
        "Close": 230.22,
        "High": 233.4899,
        "Low": 229.39,
        "Volume": 6992228.0
      },
      {
        "Date": "2021-06-24",
        "Open": 234.92,
        "Close": 232.97,
        "High": 239.37,
        "Low": 230.42,
        "Volume": 12290462.0
      },
      {
        "Date": "2021-06-23",
        "Open": 222.19,
        "Close": 217.1,
        "High": 222.24,
        "Low": 217.0,
        "Volume": 2419664.0
      },
      {
        "Date": "2021-06-22",
        "Open": 222.63,
        "Close": 221.44,
        "High": 223.61,
        "Low": 220.5128,
        "Volume": 1658943.0
      },
      {
        "Date": "2021-06-21",
        "Open": 219.1,
        "Close": 222.67,
        "High": 223.77,
        "Low": 218.08,
        "Volume": 3671287.0
      },
      {
        "Date": "2021-06-18",
        "Open": 220.43,
        "Close": 218.55,
        "High": 221.05,
        "Low": 218.32,
        "Volume": 4016656.0
      },
      {
        "Date": "2021-06-17",
        "Open": 220.27,
        "Close": 222.21,
        "High": 223.095,
        "Low": 220.27,
        "Volume": 1891008.0
      },
      {
        "Date": "2021-06-16",
        "Open": 223.53,
        "Close": 220.76,
        "High": 224.36,
        "Low": 220.2,
        "Volume": 2493066.0
      },
      {
        "Date": "2021-06-15",
        "Open": 226.1,
        "Close": 223.52,
        "High": 226.66,
        "Low": 222.87,
        "Volume": 2188900.0
      },
      {
        "Date": "2021-06-14",
        "Open": 224.23,
        "Close": 226.1,
        "High": 226.66,
        "Low": 223.02,
        "Volume": 2720733.0
      },
      {
        "Date": "2021-06-11",
        "Open": 227.03,
        "Close": 224.09,
        "High": 229.59,
        "Low": 221.56,
        "Volume": 5635964.0
      },
      {
        "Date": "2021-06-10",
        "Open": 226.97,
        "Close": 233.54,
        "High": 235.847,
        "Low": 226.25,
        "Volume": 5598166.0
      },
      {
        "Date": "2021-06-09",
        "Open": 221.35,
        "Close": 226.0,
        "High": 226.73,
        "Low": 220.26,
        "Volume": 4934884.0
      },
      {
        "Date": "2021-06-08",
        "Open": 221.71,
        "Close": 220.7,
        "High": 222.27,
        "Low": 217.37,
        "Volume": 4618467.0
      },
      {
        "Date": "2021-06-07",
        "Open": 201.99,
        "Close": 222.52,
        "High": 233.33,
        "Low": 201.83,
        "Volume": 17231372.0
      },
      {
        "Date": "2021-06-04",
        "Open": 202.79,
        "Close": 202.02,
        "High": 204.45,
        "Low": 201.2902,
        "Volume": 2817826.0
      },
      {
        "Date": "2021-06-03",
        "Open": 198.99,
        "Close": 202.7,
        "High": 203.64,
        "Low": 198.61,
        "Volume": 3066605.0
      },
      {
        "Date": "2021-06-02",
        "Open": 199.01,
        "Close": 199.13,
        "High": 200.92,
        "Low": 198.25,
        "Volume": 2030286.0
      },
      {
        "Date": "2021-06-01",
        "Open": 200.32,
        "Close": 198.42,
        "High": 200.89,
        "Low": 196.68,
        "Volume": 3070326.0
      },
      {
        "Date": "2021-05-28",
        "Open": 199.12,
        "Close": 199.74,
        "High": 202.28,
        "Low": 198.53,
        "Volume": 2386024.0
      },
      {
        "Date": "2021-05-27",
        "Open": 200.65,
        "Close": 199.2,
        "High": 201.38,
        "Low": 195.5,
        "Volume": 9340280.0
      },
      {
        "Date": "2021-05-26",
        "Open": 199.23,
        "Close": 200.99,
        "High": 202.44,
        "Low": 198.25,
        "Volume": 2891438.0
      },
      {
        "Date": "2021-05-25",
        "Open": 201.43,
        "Close": 199.22,
        "High": 201.85,
        "Low": 199.14,
        "Volume": 2919227.0
      },
      {
        "Date": "2021-05-24",
        "Open": 201.0,
        "Close": 201.02,
        "High": 203.615,
        "Low": 200.04,
        "Volume": 2074926.0
      },
      {
        "Date": "2021-05-21",
        "Open": 200.0,
        "Close": 199.88,
        "High": 201.92,
        "Low": 199.47,
        "Volume": 2579208.0
      },
      {
        "Date": "2021-05-20",
        "Open": 197.16,
        "Close": 199.53,
        "High": 201.08,
        "Low": 196.17,
        "Volume": 3494708.0
      },
      {
        "Date": "2021-05-19",
        "Open": 193.61,
        "Close": 196.51,
        "High": 197.39,
        "Low": 193.11,
        "Volume": 3070497.0
      },
      {
        "Date": "2021-05-18",
        "Open": 195.0,
        "Close": 194.63,
        "High": 196.35,
        "Low": 193.58,
        "Volume": 2369384.0
      },
      {
        "Date": "2021-05-17",
        "Open": 196.48,
        "Close": 195.53,
        "High": 199.61,
        "Low": 195.09,
        "Volume": 2465967.0
      },
      {
        "Date": "2021-05-14",
        "Open": 195.71,
        "Close": 196.21,
        "High": 197.27,
        "Low": 194.92,
        "Volume": 1823874.0
      },
      {
        "Date": "2021-05-13",
        "Open": 192.25,
        "Close": 194.94,
        "High": 196.11,
        "Low": 191.75,
        "Volume": 2175323.0
      },
      {
        "Date": "2021-05-12",
        "Open": 194.75,
        "Close": 193.2,
        "High": 195.65,
        "Low": 192.73,
        "Volume": 2397601.0
      },
      {
        "Date": "2021-05-11",
        "Open": 193.39,
        "Close": 194.75,
        "High": 195.75,
        "Low": 193.01,
        "Volume": 1850449.0
      },
      {
        "Date": "2021-05-10",
        "Open": 196.17,
        "Close": 194.76,
        "High": 196.61,
        "Low": 193.5,
        "Volume": 2242047.0
      },
      {
        "Date": "2021-05-07",
        "Open": 194.82,
        "Close": 195.42,
        "High": 196.2668,
        "Low": 193.9,
        "Volume": 2526753.0
      },
      {
        "Date": "2021-05-06",
        "Open": 191.55,
        "Close": 193.89,
        "High": 194.1,
        "Low": 189.3227,
        "Volume": 3101937.0
      },
      {
        "Date": "2021-05-05",
        "Open": 188.65,
        "Close": 192.81,
        "High": 193.57,
        "Low": 188.17,
        "Volume": 4274400.0
      },
      {
        "Date": "2021-05-04",
        "Open": 187.53,
        "Close": 188.2,
        "High": 190.08,
        "Low": 186.78,
        "Volume": 3703540.0
      },
      {
        "Date": "2021-05-03",
        "Open": 182.99,
        "Close": 185.92,
        "High": 186.35,
        "Low": 182.92,
        "Volume": 3196957.0
      },
      {
        "Date": "2021-04-30",
        "Open": 181.84,
        "Close": 182.77,
        "High": 183.95,
        "Low": 181.19,
        "Volume": 3103881.0
      },
      {
        "Date": "2021-04-29",
        "Open": 181.06,
        "Close": 182.2,
        "High": 182.63,
        "Low": 180.0,
        "Volume": 2432461.0
      },
      {
        "Date": "2021-04-28",
        "Open": 181.45,
        "Close": 180.55,
        "High": 182.0,
        "Low": 178.5779,
        "Volume": 4682764.0
      },
      {
        "Date": "2021-04-27",
        "Open": 184.0,
        "Close": 182.21,
        "High": 185.87,
        "Low": 180.79,
        "Volume": 6838740.0
      },
      {
        "Date": "2021-04-26",
        "Open": 188.57,
        "Close": 187.22,
        "High": 188.65,
        "Low": 186.06,
        "Volume": 2797528.0
      },
      {
        "Date": "2021-04-23",
        "Open": 187.03,
        "Close": 188.72,
        "High": 189.13,
        "Low": 187.03,
        "Volume": 2483203.0
      }
    ]
  },
  {
    "Ticker": "NEE",
    "Name": "NextEra Energy, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 84.79,
        "Close": 84.64,
        "High": 85.19,
        "Low": 84.45,
        "Volume": 4658308.0
      },
      {
        "Date": "2021-09-13",
        "Open": 85.89,
        "Close": 84.58,
        "High": 85.94,
        "Low": 84.385,
        "Volume": 6498792.0
      },
      {
        "Date": "2021-09-10",
        "Open": 85.97,
        "Close": 84.93,
        "High": 85.97,
        "Low": 84.6047,
        "Volume": 5508194.0
      },
      {
        "Date": "2021-09-09",
        "Open": 86.29,
        "Close": 85.84,
        "High": 86.67,
        "Low": 85.75,
        "Volume": 4108268.0
      },
      {
        "Date": "2021-09-08",
        "Open": 85.12,
        "Close": 86.44,
        "High": 86.97,
        "Low": 84.79,
        "Volume": 6230117.0
      },
      {
        "Date": "2021-09-07",
        "Open": 85.44,
        "Close": 85.03,
        "High": 85.49,
        "Low": 84.47,
        "Volume": 6791395.0
      },
      {
        "Date": "2021-09-03",
        "Open": 85.76,
        "Close": 85.69,
        "High": 86.31,
        "Low": 85.38,
        "Volume": 4621683.0
      },
      {
        "Date": "2021-09-02",
        "Open": 85.42,
        "Close": 86.48,
        "High": 86.51,
        "Low": 85.42,
        "Volume": 5222042.0
      },
      {
        "Date": "2021-09-01",
        "Open": 84.15,
        "Close": 85.34,
        "High": 85.76,
        "Low": 84.06,
        "Volume": 5862467.0
      },
      {
        "Date": "2021-08-31",
        "Open": 83.82,
        "Close": 83.99,
        "High": 84.44,
        "Low": 83.505,
        "Volume": 6844079.0
      },
      {
        "Date": "2021-08-30",
        "Open": 83.26,
        "Close": 83.95,
        "High": 84.25,
        "Low": 83.01,
        "Volume": 6001736.0
      },
      {
        "Date": "2021-08-27",
        "Open": 83.94,
        "Close": 83.41,
        "High": 84.19,
        "Low": 83.34,
        "Volume": 5965861.0
      },
      {
        "Date": "2021-08-26",
        "Open": 84.11,
        "Close": 83.81,
        "High": 84.19,
        "Low": 83.67,
        "Volume": 5294036.0
      },
      {
        "Date": "2021-08-25",
        "Open": 84.14,
        "Close": 84.53,
        "High": 84.86,
        "Low": 83.58,
        "Volume": 5930314.0
      },
      {
        "Date": "2021-08-24",
        "Open": 84.23,
        "Close": 84.14,
        "High": 84.48,
        "Low": 83.41,
        "Volume": 5786105.0
      },
      {
        "Date": "2021-08-23",
        "Open": 85.81,
        "Close": 84.4,
        "High": 86.08,
        "Low": 84.01,
        "Volume": 8837088.0
      },
      {
        "Date": "2021-08-20",
        "Open": 84.54,
        "Close": 86.28,
        "High": 86.43,
        "Low": 84.02,
        "Volume": 7589673.0
      },
      {
        "Date": "2021-08-19",
        "Open": 83.97,
        "Close": 84.55,
        "High": 85.1,
        "Low": 83.92,
        "Volume": 6968132.0
      },
      {
        "Date": "2021-08-18",
        "Open": 84.23,
        "Close": 84.42,
        "High": 84.96,
        "Low": 83.89,
        "Volume": 9511749.0
      },
      {
        "Date": "2021-08-17",
        "Open": 83.6,
        "Close": 83.96,
        "High": 84.0,
        "Low": 83.12,
        "Volume": 5257074.0
      },
      {
        "Date": "2021-08-16",
        "Open": 83.45,
        "Close": 83.95,
        "High": 84.43,
        "Low": 83.145,
        "Volume": 8579942.0
      },
      {
        "Date": "2021-08-13",
        "Open": 83.25,
        "Close": 83.45,
        "High": 83.545,
        "Low": 82.83,
        "Volume": 3999205.0
      },
      {
        "Date": "2021-08-12",
        "Open": 82.02,
        "Close": 83.0,
        "High": 83.125,
        "Low": 81.83,
        "Volume": 6763081.0
      },
      {
        "Date": "2021-08-11",
        "Open": 81.14,
        "Close": 82.37,
        "High": 83.41,
        "Low": 80.97,
        "Volume": 9419301.0
      },
      {
        "Date": "2021-08-10",
        "Open": 80.68,
        "Close": 80.53,
        "High": 80.8108,
        "Low": 80.2,
        "Volume": 4506801.0
      },
      {
        "Date": "2021-08-09",
        "Open": 80.96,
        "Close": 80.56,
        "High": 81.14,
        "Low": 80.12,
        "Volume": 5621878.0
      },
      {
        "Date": "2021-08-06",
        "Open": 80.49,
        "Close": 80.61,
        "High": 81.0,
        "Low": 80.06,
        "Volume": 4634514.0
      },
      {
        "Date": "2021-08-05",
        "Open": 79.79,
        "Close": 80.49,
        "High": 80.62,
        "Low": 79.53,
        "Volume": 6283837.0
      },
      {
        "Date": "2021-08-04",
        "Open": 79.36,
        "Close": 79.87,
        "High": 80.0,
        "Low": 78.77,
        "Volume": 8050180.0
      },
      {
        "Date": "2021-08-03",
        "Open": 78.75,
        "Close": 79.42,
        "High": 79.85,
        "Low": 78.37,
        "Volume": 6249519.0
      },
      {
        "Date": "2021-08-02",
        "Open": 78.47,
        "Close": 78.81,
        "High": 78.91,
        "Low": 78.13,
        "Volume": 7520735.0
      },
      {
        "Date": "2021-07-30",
        "Open": 77.98,
        "Close": 77.9,
        "High": 78.85,
        "Low": 77.74,
        "Volume": 5489214.0
      },
      {
        "Date": "2021-07-29",
        "Open": 78.0,
        "Close": 78.16,
        "High": 78.4,
        "Low": 77.62,
        "Volume": 4136306.0
      },
      {
        "Date": "2021-07-28",
        "Open": 77.89,
        "Close": 77.85,
        "High": 78.33,
        "Low": 77.22,
        "Volume": 5177503.0
      },
      {
        "Date": "2021-07-27",
        "Open": 76.88,
        "Close": 77.86,
        "High": 77.98,
        "Low": 76.112,
        "Volume": 7592122.0
      },
      {
        "Date": "2021-07-26",
        "Open": 76.79,
        "Close": 76.91,
        "High": 77.14,
        "Low": 76.435,
        "Volume": 6014052.0
      },
      {
        "Date": "2021-07-23",
        "Open": 76.53,
        "Close": 77.2,
        "High": 77.41,
        "Low": 75.92,
        "Volume": 4953605.0
      },
      {
        "Date": "2021-07-22",
        "Open": 75.99,
        "Close": 76.12,
        "High": 76.65,
        "Low": 75.89,
        "Volume": 5534769.0
      },
      {
        "Date": "2021-07-21",
        "Open": 77.17,
        "Close": 75.88,
        "High": 77.28,
        "Low": 75.805,
        "Volume": 8931948.0
      },
      {
        "Date": "2021-07-20",
        "Open": 77.02,
        "Close": 77.17,
        "High": 77.698,
        "Low": 76.855,
        "Volume": 6562396.0
      },
      {
        "Date": "2021-07-19",
        "Open": 77.43,
        "Close": 76.99,
        "High": 78.38,
        "Low": 76.02,
        "Volume": 9891840.0
      },
      {
        "Date": "2021-07-16",
        "Open": 76.87,
        "Close": 77.92,
        "High": 78.35,
        "Low": 76.87,
        "Volume": 9087965.0
      },
      {
        "Date": "2021-07-15",
        "Open": 75.66,
        "Close": 76.82,
        "High": 76.88,
        "Low": 75.19,
        "Volume": 7638248.0
      },
      {
        "Date": "2021-07-14",
        "Open": 75.0,
        "Close": 75.7,
        "High": 76.1699,
        "Low": 74.64,
        "Volume": 6956113.0
      },
      {
        "Date": "2021-07-13",
        "Open": 75.1,
        "Close": 74.86,
        "High": 75.76,
        "Low": 74.63,
        "Volume": 5165670.0
      },
      {
        "Date": "2021-07-12",
        "Open": 75.2,
        "Close": 75.09,
        "High": 75.49,
        "Low": 74.38,
        "Volume": 5743608.0
      },
      {
        "Date": "2021-07-09",
        "Open": 75.0,
        "Close": 74.99,
        "High": 75.42,
        "Low": 74.28,
        "Volume": 5592806.0
      },
      {
        "Date": "2021-07-08",
        "Open": 74.62,
        "Close": 75.13,
        "High": 76.02,
        "Low": 74.42,
        "Volume": 5881384.0
      },
      {
        "Date": "2021-07-07",
        "Open": 75.26,
        "Close": 75.33,
        "High": 75.61,
        "Low": 74.85,
        "Volume": 5661844.0
      },
      {
        "Date": "2021-07-06",
        "Open": 74.51,
        "Close": 75.13,
        "High": 75.17,
        "Low": 74.04,
        "Volume": 6957513.0
      },
      {
        "Date": "2021-07-02",
        "Open": 74.33,
        "Close": 74.28,
        "High": 74.44,
        "Low": 73.725,
        "Volume": 4282376.0
      },
      {
        "Date": "2021-07-01",
        "Open": 73.3,
        "Close": 74.19,
        "High": 74.48,
        "Low": 73.08,
        "Volume": 6423169.0
      },
      {
        "Date": "2021-06-30",
        "Open": 74.27,
        "Close": 73.28,
        "High": 74.485,
        "Low": 73.07,
        "Volume": 8672907.0
      },
      {
        "Date": "2021-06-29",
        "Open": 74.75,
        "Close": 74.08,
        "High": 75.65,
        "Low": 74.025,
        "Volume": 6477528.0
      },
      {
        "Date": "2021-06-28",
        "Open": 74.77,
        "Close": 75.15,
        "High": 75.845,
        "Low": 74.63,
        "Volume": 8444305.0
      },
      {
        "Date": "2021-06-25",
        "Open": 73.22,
        "Close": 73.86,
        "High": 73.955,
        "Low": 73.21,
        "Volume": 6677085.0
      },
      {
        "Date": "2021-06-24",
        "Open": 73.48,
        "Close": 72.88,
        "High": 73.59,
        "Low": 72.59,
        "Volume": 7925541.0
      },
      {
        "Date": "2021-06-23",
        "Open": 74.12,
        "Close": 73.35,
        "High": 74.305,
        "Low": 73.01,
        "Volume": 6079658.0
      },
      {
        "Date": "2021-06-22",
        "Open": 74.18,
        "Close": 74.11,
        "High": 74.74,
        "Low": 74.08,
        "Volume": 5513307.0
      },
      {
        "Date": "2021-06-21",
        "Open": 73.69,
        "Close": 74.33,
        "High": 74.53,
        "Low": 72.6183,
        "Volume": 6499819.0
      },
      {
        "Date": "2021-06-18",
        "Open": 74.445,
        "Close": 73.28,
        "High": 74.92,
        "Low": 73.03,
        "Volume": 17538955.0
      },
      {
        "Date": "2021-06-17",
        "Open": 73.34,
        "Close": 74.58,
        "High": 74.97,
        "Low": 73.02,
        "Volume": 10553812.0
      },
      {
        "Date": "2021-06-16",
        "Open": 74.0,
        "Close": 73.3,
        "High": 74.59,
        "Low": 73.11,
        "Volume": 9494381.0
      },
      {
        "Date": "2021-06-15",
        "Open": 73.42,
        "Close": 73.43,
        "High": 74.07,
        "Low": 73.065,
        "Volume": 7770482.0
      },
      {
        "Date": "2021-06-14",
        "Open": 73.61,
        "Close": 73.31,
        "High": 73.94,
        "Low": 73.025,
        "Volume": 4991867.0
      },
      {
        "Date": "2021-06-11",
        "Open": 73.6,
        "Close": 73.49,
        "High": 73.6,
        "Low": 72.9238,
        "Volume": 4548519.0
      },
      {
        "Date": "2021-06-10",
        "Open": 72.34,
        "Close": 73.51,
        "High": 73.55,
        "Low": 72.17,
        "Volume": 8203306.0
      },
      {
        "Date": "2021-06-09",
        "Open": 72.37,
        "Close": 72.45,
        "High": 72.9,
        "Low": 72.065,
        "Volume": 6660486.0
      },
      {
        "Date": "2021-06-08",
        "Open": 72.92,
        "Close": 72.14,
        "High": 73.11,
        "Low": 71.71,
        "Volume": 5803236.0
      },
      {
        "Date": "2021-06-07",
        "Open": 72.57,
        "Close": 72.47,
        "High": 72.95,
        "Low": 72.11,
        "Volume": 5988535.0
      },
      {
        "Date": "2021-06-04",
        "Open": 72.68,
        "Close": 72.34,
        "High": 72.89,
        "Low": 72.26,
        "Volume": 6586274.0
      },
      {
        "Date": "2021-06-03",
        "Open": 72.02,
        "Close": 72.37,
        "High": 72.98,
        "Low": 72.02,
        "Volume": 8871512.0
      },
      {
        "Date": "2021-06-02",
        "Open": 72.08,
        "Close": 72.71,
        "High": 73.17,
        "Low": 71.82,
        "Volume": 6421068.0
      },
      {
        "Date": "2021-06-01",
        "Open": 73.4,
        "Close": 72.12,
        "High": 73.4,
        "Low": 72.04,
        "Volume": 9056101.0
      },
      {
        "Date": "2021-05-28",
        "Open": 73.6,
        "Close": 73.22,
        "High": 74.23,
        "Low": 73.195,
        "Volume": 9178572.0
      },
      {
        "Date": "2021-05-27",
        "Open": 73.62,
        "Close": 73.0,
        "High": 73.81,
        "Low": 72.8,
        "Volume": 10956059.0
      },
      {
        "Date": "2021-05-26",
        "Open": 73.4,
        "Close": 73.47,
        "High": 73.81,
        "Low": 73.05,
        "Volume": 7409048.0
      },
      {
        "Date": "2021-05-25",
        "Open": 74.02,
        "Close": 73.37,
        "High": 74.02,
        "Low": 73.15,
        "Volume": 7440920.0
      },
      {
        "Date": "2021-05-24",
        "Open": 74.77,
        "Close": 74.03,
        "High": 74.88,
        "Low": 73.92,
        "Volume": 6746870.0
      },
      {
        "Date": "2021-05-21",
        "Open": 74.58,
        "Close": 74.44,
        "High": 75.2468,
        "Low": 73.99,
        "Volume": 8689543.0
      },
      {
        "Date": "2021-05-20",
        "Open": 73.13,
        "Close": 74.29,
        "High": 74.77,
        "Low": 72.99,
        "Volume": 10798647.0
      },
      {
        "Date": "2021-05-19",
        "Open": 71.61,
        "Close": 72.66,
        "High": 72.72,
        "Low": 71.2,
        "Volume": 8486579.0
      },
      {
        "Date": "2021-05-18",
        "Open": 71.75,
        "Close": 72.29,
        "High": 72.665,
        "Low": 71.28,
        "Volume": 8195146.0
      },
      {
        "Date": "2021-05-17",
        "Open": 73.0,
        "Close": 71.9,
        "High": 73.16,
        "Low": 71.71,
        "Volume": 10369308.0
      },
      {
        "Date": "2021-05-14",
        "Open": 73.0,
        "Close": 73.12,
        "High": 73.65,
        "Low": 72.79,
        "Volume": 5446234.0
      },
      {
        "Date": "2021-05-13",
        "Open": 72.15,
        "Close": 72.63,
        "High": 73.1363,
        "Low": 71.68,
        "Volume": 5469529.0
      },
      {
        "Date": "2021-05-12",
        "Open": 73.5,
        "Close": 71.54,
        "High": 73.66,
        "Low": 71.5,
        "Volume": 9093240.0
      },
      {
        "Date": "2021-05-11",
        "Open": 73.62,
        "Close": 74.07,
        "High": 74.145,
        "Low": 72.6853,
        "Volume": 10515089.0
      },
      {
        "Date": "2021-05-10",
        "Open": 74.34,
        "Close": 74.8,
        "High": 75.72,
        "Low": 74.26,
        "Volume": 6210497.0
      },
      {
        "Date": "2021-05-07",
        "Open": 74.5,
        "Close": 74.53,
        "High": 75.63,
        "Low": 74.5,
        "Volume": 5677354.0
      },
      {
        "Date": "2021-05-06",
        "Open": 74.0,
        "Close": 74.01,
        "High": 74.19,
        "Low": 73.305,
        "Volume": 7069184.0
      },
      {
        "Date": "2021-05-05",
        "Open": 75.76,
        "Close": 73.78,
        "High": 75.9,
        "Low": 73.4,
        "Volume": 10643200.0
      },
      {
        "Date": "2021-05-04",
        "Open": 76.2,
        "Close": 75.69,
        "High": 76.41,
        "Low": 74.76,
        "Volume": 9178252.0
      },
      {
        "Date": "2021-05-03",
        "Open": 77.83,
        "Close": 76.7,
        "High": 77.99,
        "Low": 76.52,
        "Volume": 6075961.0
      },
      {
        "Date": "2021-04-30",
        "Open": 77.24,
        "Close": 77.51,
        "High": 77.64,
        "Low": 76.69,
        "Volume": 8024682.0
      },
      {
        "Date": "2021-04-29",
        "Open": 77.1,
        "Close": 77.22,
        "High": 77.77,
        "Low": 76.66,
        "Volume": 5558949.0
      },
      {
        "Date": "2021-04-28",
        "Open": 77.25,
        "Close": 77.09,
        "High": 77.45,
        "Low": 76.63,
        "Volume": 5522214.0
      },
      {
        "Date": "2021-04-27",
        "Open": 77.93,
        "Close": 77.28,
        "High": 78.15,
        "Low": 77.08,
        "Volume": 5871937.0
      },
      {
        "Date": "2021-04-26",
        "Open": 78.39,
        "Close": 77.93,
        "High": 78.61,
        "Low": 77.54,
        "Volume": 7425054.0
      },
      {
        "Date": "2021-04-23",
        "Open": 78.19,
        "Close": 78.24,
        "High": 78.625,
        "Low": 77.8262,
        "Volume": 6035347.0
      }
    ]
  },
  {
    "Ticker": "TMO",
    "Name": "Thermo Fisher Scientific, Inc.",
    "Prices": [
      {
        "Date": "2021-09-14",
        "Open": 563.19,
        "Close": 562.4,
        "High": 566.14,
        "Low": 560.38,
        "Volume": 785434.0
      },
      {
        "Date": "2021-09-13",
        "Open": 573.35,
        "Close": 559.13,
        "High": 575.3,
        "Low": 549.179,
        "Volume": 1372474.0
      },
      {
        "Date": "2021-09-10",
        "Open": 571.58,
        "Close": 571.96,
        "High": 575.63,
        "Low": 569.2,
        "Volume": 1054674.0
      },
      {
        "Date": "2021-09-09",
        "Open": 573.93,
        "Close": 568.78,
        "High": 575.63,
        "Low": 567.05,
        "Volume": 1122606.0
      },
      {
        "Date": "2021-09-08",
        "Open": 568.8,
        "Close": 572.58,
        "High": 573.27,
        "Low": 566.18,
        "Volume": 945082.0
      },
      {
        "Date": "2021-09-07",
        "Open": 568.0,
        "Close": 569.17,
        "High": 569.45,
        "Low": 558.45,
        "Volume": 1241886.0
      },
      {
        "Date": "2021-09-03",
        "Open": 562.95,
        "Close": 568.11,
        "High": 568.795,
        "Low": 560.53,
        "Volume": 825550.0
      },
      {
        "Date": "2021-09-02",
        "Open": 561.41,
        "Close": 565.47,
        "High": 571.675,
        "Low": 559.95,
        "Volume": 1137224.0
      },
      {
        "Date": "2021-09-01",
        "Open": 552.78,
        "Close": 561.72,
        "High": 563.33,
        "Low": 551.905,
        "Volume": 1062907.0
      },
      {
        "Date": "2021-08-31",
        "Open": 559.83,
        "Close": 554.95,
        "High": 559.92,
        "Low": 548.61,
        "Volume": 1287168.0
      },
      {
        "Date": "2021-08-30",
        "Open": 549.0,
        "Close": 558.53,
        "High": 558.75,
        "Low": 548.03,
        "Volume": 873326.0
      },
      {
        "Date": "2021-08-27",
        "Open": 554.68,
        "Close": 548.51,
        "High": 557.62,
        "Low": 547.47,
        "Volume": 846137.0
      },
      {
        "Date": "2021-08-26",
        "Open": 550.0,
        "Close": 552.77,
        "High": 554.056,
        "Low": 545.14,
        "Volume": 766002.0
      },
      {
        "Date": "2021-08-25",
        "Open": 552.58,
        "Close": 548.08,
        "High": 553.18,
        "Low": 544.16,
        "Volume": 963183.0
      },
      {
        "Date": "2021-08-24",
        "Open": 554.33,
        "Close": 550.49,
        "High": 554.33,
        "Low": 548.29,
        "Volume": 876121.0
      },
      {
        "Date": "2021-08-23",
        "Open": 557.7,
        "Close": 552.61,
        "High": 560.695,
        "Low": 551.5,
        "Volume": 1275223.0
      },
      {
        "Date": "2021-08-20",
        "Open": 552.28,
        "Close": 555.0,
        "High": 557.99,
        "Low": 550.42,
        "Volume": 935019.0
      },
      {
        "Date": "2021-08-19",
        "Open": 544.04,
        "Close": 551.88,
        "High": 554.27,
        "Low": 542.38,
        "Volume": 834913.0
      },
      {
        "Date": "2021-08-18",
        "Open": 553.97,
        "Close": 544.66,
        "High": 555.9899,
        "Low": 544.32,
        "Volume": 913177.0
      },
      {
        "Date": "2021-08-17",
        "Open": 553.97,
        "Close": 556.31,
        "High": 557.59,
        "Low": 552.115,
        "Volume": 830360.0
      },
      {
        "Date": "2021-08-16",
        "Open": 546.41,
        "Close": 554.46,
        "High": 554.54,
        "Low": 542.72,
        "Volume": 1141380.0
      },
      {
        "Date": "2021-08-13",
        "Open": 541.96,
        "Close": 544.64,
        "High": 544.69,
        "Low": 540.64,
        "Volume": 604783.0
      },
      {
        "Date": "2021-08-12",
        "Open": 536.64,
        "Close": 542.01,
        "High": 543.1398,
        "Low": 535.95,
        "Volume": 603184.0
      },
      {
        "Date": "2021-08-11",
        "Open": 540.45,
        "Close": 537.26,
        "High": 543.96,
        "Low": 534.03,
        "Volume": 898951.0
      },
      {
        "Date": "2021-08-10",
        "Open": 540.78,
        "Close": 540.37,
        "High": 546.6,
        "Low": 539.22,
        "Volume": 903170.0
      },
      {
        "Date": "2021-08-09",
        "Open": 543.83,
        "Close": 541.16,
        "High": 546.05,
        "Low": 539.13,
        "Volume": 861724.0
      },
      {
        "Date": "2021-08-06",
        "Open": 539.29,
        "Close": 538.2,
        "High": 542.0,
        "Low": 533.575,
        "Volume": 765938.0
      },
      {
        "Date": "2021-08-05",
        "Open": 540.97,
        "Close": 542.35,
        "High": 543.105,
        "Low": 536.71,
        "Volume": 781131.0
      },
      {
        "Date": "2021-08-04",
        "Open": 538.87,
        "Close": 538.88,
        "High": 541.3,
        "Low": 535.41,
        "Volume": 854595.0
      },
      {
        "Date": "2021-08-03",
        "Open": 534.24,
        "Close": 536.99,
        "High": 538.425,
        "Low": 532.3,
        "Volume": 934099.0
      },
      {
        "Date": "2021-08-02",
        "Open": 542.08,
        "Close": 533.68,
        "High": 544.36,
        "Low": 531.88,
        "Volume": 1147382.0
      },
      {
        "Date": "2021-07-30",
        "Open": 534.89,
        "Close": 540.01,
        "High": 543.3,
        "Low": 531.38,
        "Volume": 1412823.0
      },
      {
        "Date": "2021-07-29",
        "Open": 531.53,
        "Close": 533.77,
        "High": 535.41,
        "Low": 529.95,
        "Volume": 988984.0
      },
      {
        "Date": "2021-07-28",
        "Open": 518.0,
        "Close": 528.27,
        "High": 529.18,
        "Low": 516.0,
        "Volume": 1814548.0
      },
      {
        "Date": "2021-07-27",
        "Open": 528.36,
        "Close": 530.28,
        "High": 534.5,
        "Low": 527.56,
        "Volume": 1091497.0
      },
      {
        "Date": "2021-07-26",
        "Open": 528.74,
        "Close": 529.12,
        "High": 533.0,
        "Low": 525.39,
        "Volume": 874518.0
      },
      {
        "Date": "2021-07-23",
        "Open": 527.21,
        "Close": 532.26,
        "High": 533.15,
        "Low": 525.46,
        "Volume": 1005129.0
      },
      {
        "Date": "2021-07-22",
        "Open": 519.71,
        "Close": 524.5,
        "High": 525.805,
        "Low": 518.655,
        "Volume": 868372.0
      },
      {
        "Date": "2021-07-21",
        "Open": 522.97,
        "Close": 514.26,
        "High": 522.97,
        "Low": 507.16,
        "Volume": 1113050.0
      },
      {
        "Date": "2021-07-20",
        "Open": 521.86,
        "Close": 522.58,
        "High": 529.55,
        "Low": 520.05,
        "Volume": 1145422.0
      },
      {
        "Date": "2021-07-19",
        "Open": 518.55,
        "Close": 521.62,
        "High": 522.7,
        "Low": 516.22,
        "Volume": 1317279.0
      },
      {
        "Date": "2021-07-16",
        "Open": 514.76,
        "Close": 519.79,
        "High": 521.5,
        "Low": 513.88,
        "Volume": 1080912.0
      },
      {
        "Date": "2021-07-15",
        "Open": 509.93,
        "Close": 514.48,
        "High": 515.82,
        "Low": 509.4,
        "Volume": 1074784.0
      },
      {
        "Date": "2021-07-14",
        "Open": 516.56,
        "Close": 510.78,
        "High": 516.89,
        "Low": 509.47,
        "Volume": 863901.0
      },
      {
        "Date": "2021-07-13",
        "Open": 513.9,
        "Close": 514.3,
        "High": 517.91,
        "Low": 512.2757,
        "Volume": 941770.0
      },
      {
        "Date": "2021-07-12",
        "Open": 519.69,
        "Close": 514.69,
        "High": 520.93,
        "Low": 512.93,
        "Volume": 1427637.0
      },
      {
        "Date": "2021-07-09",
        "Open": 519.08,
        "Close": 517.26,
        "High": 519.95,
        "Low": 514.59,
        "Volume": 1184193.0
      },
      {
        "Date": "2021-07-08",
        "Open": 512.0,
        "Close": 518.61,
        "High": 520.825,
        "Low": 511.475,
        "Volume": 1383974.0
      },
      {
        "Date": "2021-07-07",
        "Open": 519.98,
        "Close": 522.72,
        "High": 524.26,
        "Low": 517.07,
        "Volume": 1433468.0
      },
      {
        "Date": "2021-07-06",
        "Open": 515.67,
        "Close": 517.06,
        "High": 518.46,
        "Low": 513.28,
        "Volume": 1288677.0
      },
      {
        "Date": "2021-07-02",
        "Open": 508.91,
        "Close": 513.32,
        "High": 514.63,
        "Low": 507.43,
        "Volume": 923535.0
      },
      {
        "Date": "2021-07-01",
        "Open": 505.84,
        "Close": 509.53,
        "High": 509.57,
        "Low": 503.26,
        "Volume": 1129429.0
      },
      {
        "Date": "2021-06-30",
        "Open": 507.5,
        "Close": 504.47,
        "High": 508.85,
        "Low": 503.29,
        "Volume": 1010024.0
      },
      {
        "Date": "2021-06-29",
        "Open": 504.81,
        "Close": 508.24,
        "High": 510.6,
        "Low": 500.7575,
        "Volume": 1349887.0
      },
      {
        "Date": "2021-06-28",
        "Open": 493.68,
        "Close": 505.1,
        "High": 505.74,
        "Low": 492.01,
        "Volume": 1449682.0
      },
      {
        "Date": "2021-06-25",
        "Open": 495.0,
        "Close": 492.87,
        "High": 497.705,
        "Low": 491.185,
        "Volume": 4676113.0
      },
      {
        "Date": "2021-06-24",
        "Open": 495.0,
        "Close": 495.36,
        "High": 498.43,
        "Low": 493.55,
        "Volume": 1326742.0
      },
      {
        "Date": "2021-06-23",
        "Open": 490.89,
        "Close": 494.02,
        "High": 494.16,
        "Low": 489.145,
        "Volume": 1358076.0
      },
      {
        "Date": "2021-06-22",
        "Open": 484.32,
        "Close": 492.21,
        "High": 492.4,
        "Low": 482.97,
        "Volume": 1840708.0
      },
      {
        "Date": "2021-06-21",
        "Open": 484.22,
        "Close": 483.56,
        "High": 487.0,
        "Low": 476.72,
        "Volume": 1111271.0
      },
      {
        "Date": "2021-06-18",
        "Open": 483.14,
        "Close": 482.47,
        "High": 488.06,
        "Low": 480.442,
        "Volume": 2321324.0
      },
      {
        "Date": "2021-06-17",
        "Open": 468.84,
        "Close": 486.08,
        "High": 489.32,
        "Low": 468.05,
        "Volume": 2237383.0
      },
      {
        "Date": "2021-06-16",
        "Open": 468.06,
        "Close": 468.42,
        "High": 477.32,
        "Low": 465.93,
        "Volume": 1676834.0
      },
      {
        "Date": "2021-06-15",
        "Open": 472.75,
        "Close": 470.08,
        "High": 473.44,
        "Low": 467.5902,
        "Volume": 1260757.0
      },
      {
        "Date": "2021-06-14",
        "Open": 464.7,
        "Close": 470.07,
        "High": 470.94,
        "Low": 463.39,
        "Volume": 1452747.0
      },
      {
        "Date": "2021-06-11",
        "Open": 464.07,
        "Close": 465.15,
        "High": 465.9,
        "Low": 461.155,
        "Volume": 1935144.0
      },
      {
        "Date": "2021-06-10",
        "Open": 448.79,
        "Close": 464.91,
        "High": 465.695,
        "Low": 447.8,
        "Volume": 2679648.0
      },
      {
        "Date": "2021-06-09",
        "Open": 444.65,
        "Close": 448.21,
        "High": 449.91,
        "Low": 442.49,
        "Volume": 1795690.0
      },
      {
        "Date": "2021-06-08",
        "Open": 441.77,
        "Close": 441.0,
        "High": 444.0,
        "Low": 438.72,
        "Volume": 2819433.0
      },
      {
        "Date": "2021-06-07",
        "Open": 449.3,
        "Close": 444.45,
        "High": 450.58,
        "Low": 443.46,
        "Volume": 2781999.0
      },
      {
        "Date": "2021-06-04",
        "Open": 448.97,
        "Close": 448.76,
        "High": 452.49,
        "Low": 445.13,
        "Volume": 1731238.0
      },
      {
        "Date": "2021-06-03",
        "Open": 447.58,
        "Close": 445.33,
        "High": 451.49,
        "Low": 444.0,
        "Volume": 2396147.0
      },
      {
        "Date": "2021-06-02",
        "Open": 447.708,
        "Close": 449.21,
        "High": 452.48,
        "Low": 446.53,
        "Volume": 2355183.0
      },
      {
        "Date": "2021-06-01",
        "Open": 467.0,
        "Close": 447.01,
        "High": 470.91,
        "Low": 446.31,
        "Volume": 4619093.0
      },
      {
        "Date": "2021-05-28",
        "Open": 471.74,
        "Close": 469.5,
        "High": 480.69,
        "Low": 469.41,
        "Volume": 1618182.0
      },
      {
        "Date": "2021-05-27",
        "Open": 459.67,
        "Close": 472.48,
        "High": 472.64,
        "Low": 457.02,
        "Volume": 4059834.0
      },
      {
        "Date": "2021-05-26",
        "Open": 462.09,
        "Close": 459.69,
        "High": 464.5,
        "Low": 457.25,
        "Volume": 2142611.0
      },
      {
        "Date": "2021-05-25",
        "Open": 465.3,
        "Close": 464.02,
        "High": 466.43,
        "Low": 461.575,
        "Volume": 1592756.0
      },
      {
        "Date": "2021-05-24",
        "Open": 465.37,
        "Close": 462.46,
        "High": 466.57,
        "Low": 461.72,
        "Volume": 1194828.0
      },
      {
        "Date": "2021-05-21",
        "Open": 467.6,
        "Close": 462.34,
        "High": 471.85,
        "Low": 462.08,
        "Volume": 1415320.0
      },
      {
        "Date": "2021-05-20",
        "Open": 457.7,
        "Close": 465.29,
        "High": 467.665,
        "Low": 457.7,
        "Volume": 1181247.0
      },
      {
        "Date": "2021-05-19",
        "Open": 451.9,
        "Close": 456.95,
        "High": 458.125,
        "Low": 449.58,
        "Volume": 1136808.0
      },
      {
        "Date": "2021-05-18",
        "Open": 450.71,
        "Close": 454.61,
        "High": 459.04,
        "Low": 448.52,
        "Volume": 1897261.0
      },
      {
        "Date": "2021-05-17",
        "Open": 460.87,
        "Close": 452.92,
        "High": 461.44,
        "Low": 451.82,
        "Volume": 1092250.0
      },
      {
        "Date": "2021-05-14",
        "Open": 457.88,
        "Close": 459.07,
        "High": 461.4,
        "Low": 454.915,
        "Volume": 1009749.0
      },
      {
        "Date": "2021-05-13",
        "Open": 457.06,
        "Close": 456.92,
        "High": 458.98,
        "Low": 453.56,
        "Volume": 1240357.0
      },
      {
        "Date": "2021-05-12",
        "Open": 457.7,
        "Close": 454.78,
        "High": 464.0,
        "Low": 454.06,
        "Volume": 1454574.0
      },
      {
        "Date": "2021-05-11",
        "Open": 457.74,
        "Close": 464.0,
        "High": 464.14,
        "Low": 455.5,
        "Volume": 1568746.0
      },
      {
        "Date": "2021-05-10",
        "Open": 468.02,
        "Close": 463.47,
        "High": 469.95,
        "Low": 462.4,
        "Volume": 1502706.0
      },
      {
        "Date": "2021-05-07",
        "Open": 473.44,
        "Close": 468.45,
        "High": 478.99,
        "Low": 467.9,
        "Volume": 1442085.0
      },
      {
        "Date": "2021-05-06",
        "Open": 469.04,
        "Close": 470.14,
        "High": 470.58,
        "Low": 462.3077,
        "Volume": 1530913.0
      },
      {
        "Date": "2021-05-05",
        "Open": 468.6,
        "Close": 467.77,
        "High": 473.5,
        "Low": 467.03,
        "Volume": 1260004.0
      },
      {
        "Date": "2021-05-04",
        "Open": 463.93,
        "Close": 465.28,
        "High": 465.77,
        "Low": 459.626,
        "Volume": 1703288.0
      },
      {
        "Date": "2021-05-03",
        "Open": 471.78,
        "Close": 467.38,
        "High": 473.13,
        "Low": 465.14,
        "Volume": 1581365.0
      },
      {
        "Date": "2021-04-30",
        "Open": 465.47,
        "Close": 470.23,
        "High": 475.17,
        "Low": 465.0,
        "Volume": 2094759.0
      },
      {
        "Date": "2021-04-29",
        "Open": 477.63,
        "Close": 464.39,
        "High": 479.78,
        "Low": 461.6,
        "Volume": 3359512.0
      },
      {
        "Date": "2021-04-28",
        "Open": 489.56,
        "Close": 485.8,
        "High": 491.59,
        "Low": 485.05,
        "Volume": 1140823.0
      },
      {
        "Date": "2021-04-27",
        "Open": 495.6,
        "Close": 490.22,
        "High": 496.52,
        "Low": 490.11,
        "Volume": 978302.0
      },
      {
        "Date": "2021-04-26",
        "Open": 489.06,
        "Close": 494.04,
        "High": 496.25,
        "Low": 486.59,
        "Volume": 1671716.0
      },
      {
        "Date": "2021-04-23",
        "Open": 485.41,
        "Close": 488.09,
        "High": 490.365,
        "Low": 484.17,
        "Volume": 1210828.0
      }
    ]
  }
]