{"Month":"1985-01-01","Company":"Apple","Price":0.10006,"Volume":6366416000}
{"Month":"1985-02-01","Company":"Apple","Price":0.08539,"Volume":4733388800}
{"Month":"1985-03-01","Company":"Apple","Price":0.07634,"Volume":4615587200}
{"Month":"1985-04-01","Company":"Apple","Price":0.07332,"Volume":2868028800}
{"Month":"1985-05-01","Company":"Apple","Price":0.05995,"Volume":4639129600}
{"Month":"1985-06-01","Company":"Apple","Price":0.0621,"Volume":5811388800}
{"Month":"1985-07-01","Company":"Apple","Price":0.05477,"Volume":2600595200}
{"Month":"1985-08-01","Company":"Apple","Price":0.05175,"Volume":1818745600}
{"Month":"1985-09-01","Company":"Apple","Price":0.05434,"Volume":1797196800}
{"Month":"1985-10-01","Company":"Apple","Price":0.06426,"Volume":3785913600}
{"Month":"1985-11-01","Company":"Apple","Price":0.06944,"Volume":2884672000}
{"Month":"1985-12-01","Company":"Apple","Price":0.0759,"Volume":3571209600}
{"Month":"1986-01-01","Company":"Apple","Price":0.07978,"Volume":6291801600}
{"Month":"1986-02-01","Company":"Apple","Price":0.08625,"Volume":3420860800}
{"Month":"1986-03-01","Company":"Apple","Price":0.09747,"Volume":4264332800}
{"Month":"1986-04-01","Company":"Apple","Price":0.10437,"Volume":4462684800}
{"Month":"1986-05-01","Company":"Apple","Price":0.12766,"Volume":4954051200}
{"Month":"1986-06-01","Company":"Apple","Price":0.12378,"Volume":4063360000}
{"Month":"1986-07-01","Company":"Apple","Price":0.10782,"Volume":5691638400}
{"Month":"1986-08-01","Company":"Apple","Price":0.12766,"Volume":3643516800}
{"Month":"1986-09-01","Company":"Apple","Price":0.11558,"Volume":3578198400}
{"Month":"1986-10-01","Company":"Apple","Price":0.11946,"Volume":2984038400}
{"Month":"1986-11-01","Company":"Apple","Price":0.13801,"Volume":5206163200}
{"Month":"1986-12-01","Company":"Apple","Price":0.13973,"Volume":4762576000}
{"Month":"1987-01-01","Company":"Apple","Price":0.19148,"Volume":8268915200}
{"Month":"1987-02-01","Company":"Apple","Price":0.24151,"Volume":6616176000}
{"Month":"1987-03-01","Company":"Apple","Price":0.22254,"Volume":5959318400}
{"Month":"1987-04-01","Company":"Apple","Price":0.27343,"Volume":6813161600}
{"Month":"1987-05-01","Company":"Apple","Price":0.27256,"Volume":3838956800}
{"Month":"1987-06-01","Company":"Apple","Price":0.27989,"Volume":3497536000}
{"Month":"1987-07-01","Company":"Apple","Price":0.28507,"Volume":3070256000}
{"Month":"1987-08-01","Company":"Apple","Price":0.37318,"Volume":3119300800}
{"Month":"1987-09-01","Company":"Apple","Price":0.39097,"Volume":3075486400}
{"Month":"1987-10-01","Company":"Apple","Price":0.26728,"Volume":6575699200}
{"Month":"1987-11-01","Company":"Apple","Price":0.22835,"Volume":4234238400}
{"Month":"1987-12-01","Company":"Apple","Price":0.29126,"Volume":4702264000}
{"Month":"1988-01-01","Company":"Apple","Price":0.2878,"Volume":6221600000}
{"Month":"1988-02-01","Company":"Apple","Price":0.2982,"Volume":3368467200}
{"Month":"1988-03-01","Company":"Apple","Price":0.27794,"Volume":4882102400}
{"Month":"1988-04-01","Company":"Apple","Price":0.28489,"Volume":3297929600}
{"Month":"1988-05-01","Company":"Apple","Price":0.28836,"Volume":2638507200}
{"Month":"1988-06-01","Company":"Apple","Price":0.322,"Volume":3534731200}
{"Month":"1988-07-01","Company":"Apple","Price":0.30895,"Volume":2186419200}
{"Month":"1988-08-01","Company":"Apple","Price":0.27762,"Volume":2653313600}
{"Month":"1988-09-01","Company":"Apple","Price":0.30169,"Volume":3060321600}
{"Month":"1988-10-01","Company":"Apple","Price":0.26943,"Volume":3563649600}
{"Month":"1988-11-01","Company":"Apple","Price":0.26245,"Volume":2939865600}
{"Month":"1988-12-01","Company":"Apple","Price":0.2815,"Volume":2946070400}
{"Month":"1989-01-01","Company":"Apple","Price":0.26402,"Volume":7345833600}
{"Month":"1989-02-01","Company":"Apple","Price":0.25353,"Volume":4886268800}
{"Month":"1989-03-01","Company":"Apple","Price":0.24984,"Volume":3859676800}
{"Month":"1989-04-01","Company":"Apple","Price":0.27351,"Volume":3966424000}
{"Month":"1989-05-01","Company":"Apple","Price":0.33488,"Volume":5253382400}
{"Month":"1989-06-01","Company":"Apple","Price":0.28992,"Volume":3941280000}
{"Month":"1989-07-01","Company":"Apple","Price":0.27938,"Volume":3688630400}
{"Month":"1989-08-01","Company":"Apple","Price":0.31277,"Volume":3352305600}
{"Month":"1989-09-01","Company":"Apple","Price":0.31351,"Volume":2020849600}
{"Month":"1989-10-01","Company":"Apple","Price":0.3276,"Volume":4125049600}
{"Month":"1989-11-01","Company":"Apple","Price":0.31175,"Volume":2524939200}
{"Month":"1989-12-01","Company":"Apple","Price":0.24895,"Volume":5941185600}
{"Month":"1990-01-01","Company":"Apple","Price":0.24012,"Volume":3747497600}
{"Month":"1990-02-01","Company":"Apple","Price":0.24012,"Volume":2483891200}
{"Month":"1990-03-01","Company":"Apple","Price":0.28518,"Volume":4556473600}
{"Month":"1990-04-01","Company":"Apple","Price":0.27898,"Volume":3642475200}
{"Month":"1990-05-01","Company":"Apple","Price":0.29227,"Volume":4115630400}
{"Month":"1990-06-01","Company":"Apple","Price":0.31794,"Volume":3952054400}
{"Month":"1990-07-01","Company":"Apple","Price":0.29841,"Volume":4163812800}
{"Month":"1990-08-01","Company":"Apple","Price":0.26288,"Volume":3128339200}
{"Month":"1990-09-01","Company":"Apple","Price":0.20666,"Volume":2206948800}
{"Month":"1990-10-01","Company":"Apple","Price":0.21914,"Volume":5056116800}
{"Month":"1990-11-01","Company":"Apple","Price":0.2619,"Volume":3254608000}
{"Month":"1990-12-01","Company":"Apple","Price":0.30746,"Volume":4094092800}
{"Month":"1991-01-01","Company":"Apple","Price":0.39684,"Volume":7037307200}
{"Month":"1991-02-01","Company":"Apple","Price":0.40935,"Volume":5545780800}
{"Month":"1991-03-01","Company":"Apple","Price":0.48724,"Volume":5210598400}
{"Month":"1991-04-01","Company":"Apple","Price":0.39409,"Volume":7243051200}
{"Month":"1991-05-01","Company":"Apple","Price":0.33677,"Volume":7972843200}
{"Month":"1991-06-01","Company":"Apple","Price":0.29812,"Volume":4091662400}
{"Month":"1991-07-01","Company":"Apple","Price":0.33224,"Volume":3783494400}
{"Month":"1991-08-01","Company":"Apple","Price":0.38073,"Volume":4172649600}
{"Month":"1991-09-01","Company":"Apple","Price":0.35639,"Volume":2393070400}
{"Month":"1991-10-01","Company":"Apple","Price":0.37079,"Volume":3593990400}
{"Month":"1991-11-01","Company":"Apple","Price":0.36539,"Volume":3696033600}
{"Month":"1991-12-01","Company":"Apple","Price":0.40686,"Volume":2607169600}
{"Month":"1992-01-01","Company":"Apple","Price":0.46731,"Volume":4703160000}
{"Month":"1992-02-01","Company":"Apple","Price":0.48716,"Volume":2534996800}
{"Month":"1992-03-01","Company":"Apple","Price":0.42118,"Volume":2985662400}
{"Month":"1992-04-01","Company":"Apple","Price":0.43474,"Volume":3931390400}
{"Month":"1992-05-01","Company":"Apple","Price":0.43203,"Volume":2703724800}
{"Month":"1992-06-01","Company":"Apple","Price":0.34707,"Volume":4851683200}
{"Month":"1992-07-01","Company":"Apple","Price":0.33871,"Volume":3632809600}
{"Month":"1992-08-01","Company":"Apple","Price":0.33328,"Volume":2746531200}
{"Month":"1992-09-01","Company":"Apple","Price":0.32782,"Volume":3055662400}
{"Month":"1992-10-01","Company":"Apple","Price":0.38139,"Volume":3531427200}
{"Month":"1992-11-01","Company":"Apple","Price":0.41772,"Volume":3126547200}
{"Month":"1992-12-01","Company":"Apple","Price":0.43499,"Volume":3334318400}
{"Month":"1993-01-01","Company":"Apple","Price":0.43317,"Volume":5542264000}
{"Month":"1993-02-01","Company":"Apple","Price":0.38584,"Volume":4651281600}
{"Month":"1993-03-01","Company":"Apple","Price":0.37574,"Volume":3661526400}
{"Month":"1993-04-01","Company":"Apple","Price":0.37392,"Volume":3914411200}
{"Month":"1993-05-01","Company":"Apple","Price":0.41313,"Volume":3200545600}
{"Month":"1993-06-01","Company":"Apple","Price":0.28879,"Volume":7674396800}
{"Month":"1993-07-01","Company":"Apple","Price":0.20289,"Volume":7142912000}
{"Month":"1993-08-01","Company":"Apple","Price":0.19375,"Volume":3683164800}
{"Month":"1993-09-01","Company":"Apple","Price":0.17165,"Volume":3668022400}
{"Month":"1993-10-01","Company":"Apple","Price":0.22581,"Volume":5905323200}
{"Month":"1993-11-01","Company":"Apple","Price":0.23132,"Volume":3452108800}
{"Month":"1993-12-01","Company":"Apple","Price":0.21557,"Volume":3956971200}
{"Month":"1994-01-01","Company":"Apple","Price":0.24136,"Volume":7332035200}
{"Month":"1994-02-01","Company":"Apple","Price":0.269,"Volume":4284459200}
{"Month":"1994-03-01","Company":"Apple","Price":0.24593,"Volume":5257985600}
{"Month":"1994-04-01","Company":"Apple","Price":0.22189,"Volume":4042136000}
{"Month":"1994-05-01","Company":"Apple","Price":0.21634,"Volume":3361657600}
{"Month":"1994-06-01","Company":"Apple","Price":0.19678,"Volume":4671788800}
{"Month":"1994-07-01","Company":"Apple","Price":0.25014,"Volume":4848065600}
{"Month":"1994-08-01","Company":"Apple","Price":0.26871,"Volume":4574897600}
{"Month":"1994-09-01","Company":"Apple","Price":0.25101,"Volume":3232644800}
{"Month":"1994-10-01","Company":"Apple","Price":0.3218,"Volume":7713484800}
{"Month":"1994-11-01","Company":"Apple","Price":0.27756,"Volume":4048945600}
{"Month":"1994-12-01","Company":"Apple","Price":0.29147,"Volume":3787795200}
{"Month":"1995-01-01","Company":"Apple","Price":0.30175,"Volume":8162100800}
{"Month":"1995-02-01","Company":"Apple","Price":0.29521,"Volume":5299347200}
{"Month":"1995-03-01","Company":"Apple","Price":0.26417,"Volume":6997144000}
{"Month":"1995-04-01","Company":"Apple","Price":0.28665,"Volume":5674300800}
{"Month":"1995-05-01","Company":"Apple","Price":0.31148,"Volume":6384672000}
{"Month":"1995-06-01","Company":"Apple","Price":0.34898,"Volume":5521947200}
{"Month":"1995-07-01","Company":"Apple","Price":0.33817,"Volume":5699579200}
{"Month":"1995-08-01","Company":"Apple","Price":0.32314,"Volume":5292918400}
{"Month":"1995-09-01","Company":"Apple","Price":0.28069,"Volume":7311483200}
{"Month":"1995-10-01","Company":"Apple","Price":0.27363,"Volume":6498508800}
{"Month":"1995-11-01","Company":"Apple","Price":0.28729,"Volume":4864294400}
{"Month":"1995-12-01","Company":"Apple","Price":0.24094,"Volume":6560243200}
{"Month":"1996-01-01","Company":"Apple","Price":0.20882,"Volume":10300214400}
{"Month":"1996-02-01","Company":"Apple","Price":0.20787,"Volume":4652099200}
{"Month":"1996-03-01","Company":"Apple","Price":0.18567,"Volume":3346750400}
{"Month":"1996-04-01","Company":"Apple","Price":0.18425,"Volume":2867076800}
{"Month":"1996-05-01","Company":"Apple","Price":0.19748,"Volume":3603902400}
{"Month":"1996-06-01","Company":"Apple","Price":0.15874,"Volume":4673939200}
{"Month":"1996-07-01","Company":"Apple","Price":0.1663,"Volume":4803489600}
{"Month":"1996-08-01","Company":"Apple","Price":0.1833,"Volume":3187374400}
{"Month":"1996-09-01","Company":"Apple","Price":0.16771,"Volume":3213548800}
{"Month":"1996-10-01","Company":"Apple","Price":0.17386,"Volume":5816977600}
{"Month":"1996-11-01","Company":"Apple","Price":0.18236,"Volume":2581364800}
{"Month":"1996-12-01","Company":"Apple","Price":0.15779,"Volume":4147483200}
{"Month":"1997-01-01","Company":"Apple","Price":0.12567,"Volume":9072739200}
{"Month":"1997-02-01","Company":"Apple","Price":0.12283,"Volume":4574169600}
{"Month":"1997-03-01","Company":"Apple","Price":0.13795,"Volume":4502243200}
{"Month":"1997-04-01","Company":"Apple","Price":0.1285,"Volume":3809724800}
{"Month":"1997-05-01","Company":"Apple","Price":0.12567,"Volume":2292707200}
{"Month":"1997-06-01","Company":"Apple","Price":0.10772,"Volume":2572304000}
{"Month":"1997-07-01","Company":"Apple","Price":0.13228,"Volume":6782372800}
{"Month":"1997-08-01","Company":"Apple","Price":0.16441,"Volume":17675705600}
{"Month":"1997-09-01","Company":"Apple","Price":0.16393,"Volume":3606075200}
{"Month":"1997-10-01","Company":"Apple","Price":0.12874,"Volume":6430043200}
{"Month":"1997-11-01","Company":"Apple","Price":0.13417,"Volume":5547483200}
{"Month":"1997-12-01","Company":"Apple","Price":0.09921,"Volume":5097792000}
{"Month":"1998-01-01","Company":"Apple","Price":0.13842,"Volume":10211577600}
{"Month":"1998-02-01","Company":"Apple","Price":0.17858,"Volume":7354166400}
{"Month":"1998-03-01","Company":"Apple","Price":0.20787,"Volume":10625977600}
{"Month":"1998-04-01","Company":"Apple","Price":0.20693,"Volume":8081886400}
{"Month":"1998-05-01","Company":"Apple","Price":0.20126,"Volume":6803339200}
{"Month":"1998-06-01","Company":"Apple","Price":0.21685,"Volume":3909841600}
{"Month":"1998-07-01","Company":"Apple","Price":0.26173,"Volume":10927660800}
{"Month":"1998-08-01","Company":"Apple","Price":0.23574,"Volume":13220872000}
{"Month":"1998-09-01","Company":"Apple","Price":0.28818,"Volume":8080318400}
{"Month":"1998-10-01","Company":"Apple","Price":0.28062,"Volume":12930926400}
{"Month":"1998-11-01","Company":"Apple","Price":0.24141,"Volume":10123523200}
{"Month":"1998-12-01","Company":"Apple","Price":0.30944,"Volume":12924105600}
{"Month":"1999-01-01","Company":"Apple","Price":0.31133,"Volume":15127403200}
{"Month":"1999-02-01","Company":"Apple","Price":0.26314,"Volume":8116516800}
{"Month":"1999-03-01","Company":"Apple","Price":0.27165,"Volume":9951995200}
{"Month":"1999-04-01","Company":"Apple","Price":0.34771,"Volume":15888969600}
{"Month":"1999-05-01","Company":"Apple","Price":0.33306,"Volume":8908905600}
{"Month":"1999-06-01","Company":"Apple","Price":0.35007,"Volume":6918620800}
{"Month":"1999-07-01","Company":"Apple","Price":0.42094,"Volume":11466582400}
{"Month":"1999-08-01","Company":"Apple","Price":0.49322,"Volume":9244603200}
{"Month":"1999-09-01","Company":"Apple","Price":0.47857,"Volume":18967468800}
{"Month":"1999-10-01","Company":"Apple","Price":0.60566,"Volume":14468496000}
{"Month":"1999-11-01","Company":"Apple","Price":0.73983,"Volume":8624929600}
{"Month":"1999-12-01","Company":"Apple","Price":0.77715,"Volume":9418214400}
{"Month":"2000-01-01","Company":"Apple","Price":0.78424,"Volume":12555177600}
{"Month":"2000-02-01","Company":"Apple","Price":0.86644,"Volume":7319782400}
{"Month":"2000-03-01","Company":"Apple","Price":1.0266,"Volume":8698356800}
{"Month":"2000-04-01","Company":"Apple","Price":0.93778,"Volume":8662404800}
{"Month":"2000-05-01","Company":"Apple","Price":0.63495,"Volume":9807750400}
{"Month":"2000-06-01","Company":"Apple","Price":0.7918,"Volume":8105204800}
{"Month":"2000-07-01","Company":"Apple","Price":0.76818,"Volume":5746770400}
{"Month":"2000-08-01","Company":"Apple","Price":0.92124,"Volume":5636086400}
{"Month":"2000-09-01","Company":"Apple","Price":0.38928,"Volume":14516930400}
{"Month":"2000-10-01","Company":"Apple","Price":0.29574,"Volume":21905788800}
{"Month":"2000-11-01","Company":"Apple","Price":0.24944,"Volume":8488373600}
{"Month":"2000-12-01","Company":"Apple","Price":0.22488,"Volume":8858970400}
{"Month":"2001-01-01","Company":"Apple","Price":0.32692,"Volume":13709460800}
{"Month":"2001-02-01","Company":"Apple","Price":0.2759,"Volume":7023766400}
{"Month":"2001-03-01","Company":"Apple","Price":0.33365,"Volume":10799062400}
{"Month":"2001-04-01","Company":"Apple","Price":0.38535,"Volume":11158991200}
{"Month":"2001-05-01","Company":"Apple","Price":0.3016,"Volume":7468434400}
{"Month":"2001-06-01","Company":"Apple","Price":0.35149,"Volume":7638265600}
{"Month":"2001-07-01","Company":"Apple","Price":0.28406,"Volume":8655102400}
{"Month":"2001-08-01","Company":"Apple","Price":0.28044,"Volume":5129359200}
{"Month":"2001-09-01","Company":"Apple","Price":0.23448,"Volume":5531523200}
{"Month":"2001-10-01","Company":"Apple","Price":0.26547,"Volume":7544247200}
{"Month":"2001-11-01","Company":"Apple","Price":0.32201,"Volume":5369744800}
{"Month":"2001-12-01","Company":"Apple","Price":0.33108,"Volume":4629839200}
{"Month":"2002-01-01","Company":"Apple","Price":0.37371,"Volume":8515376800}
{"Month":"2002-02-01","Company":"Apple","Price":0.32806,"Volume":7837424000}
{"Month":"2002-03-01","Company":"Apple","Price":0.35784,"Volume":5318583200}
{"Month":"2002-04-01","Company":"Apple","Price":0.36691,"Volume":6422836000}
{"Month":"2002-05-01","Company":"Apple","Price":0.35225,"Volume":5976157600}
{"Month":"2002-06-01","Company":"Apple","Price":0.26789,"Volume":8708016800}
{"Month":"2002-07-01","Company":"Apple","Price":0.2307,"Volume":8118415200}
{"Month":"2002-08-01","Company":"Apple","Price":0.22299,"Volume":5151686400}
{"Month":"2002-09-01","Company":"Apple","Price":0.21921,"Volume":5291837600}
{"Month":"2002-10-01","Company":"Apple","Price":0.24294,"Volume":6611432800}
{"Month":"2002-11-01","Company":"Apple","Price":0.23433,"Volume":4531721600}
{"Month":"2002-12-01","Company":"Apple","Price":0.21664,"Volume":4530439200}
{"Month":"2003-01-01","Company":"Apple","Price":0.21709,"Volume":6045832800}
{"Month":"2003-02-01","Company":"Apple","Price":0.22692,"Volume":4114303200}
{"Month":"2003-03-01","Company":"Apple","Price":0.21377,"Volume":4028404800}
{"Month":"2003-04-01","Company":"Apple","Price":0.21498,"Volume":7775342400}
{"Month":"2003-05-01","Company":"Apple","Price":0.27137,"Volume":10811544800}
{"Month":"2003-06-01","Company":"Apple","Price":0.28815,"Volume":6113335200}
{"Month":"2003-07-01","Company":"Apple","Price":0.31868,"Volume":5218270400}
{"Month":"2003-08-01","Company":"Apple","Price":0.34182,"Volume":4307564800}
{"Month":"2003-09-01","Company":"Apple","Price":0.31324,"Volume":5347484800}
{"Month":"2003-10-01","Company":"Apple","Price":0.34605,"Volume":7040191200}
{"Month":"2003-11-01","Company":"Apple","Price":0.31611,"Volume":4974104800}
{"Month":"2003-12-01","Company":"Apple","Price":0.32307,"Volume":5453873600}
{"Month":"2004-01-01","Company":"Apple","Price":0.34106,"Volume":7927802400}
{"Month":"2004-02-01","Company":"Apple","Price":0.36162,"Volume":4922030400}
{"Month":"2004-03-01","Company":"Apple","Price":0.40879,"Volume":11626115200}
{"Month":"2004-04-01","Company":"Apple","Price":0.38974,"Volume":8930174400}
{"Month":"2004-05-01","Company":"Apple","Price":0.42421,"Volume":5304275200}
{"Month":"2004-06-01","Company":"Apple","Price":0.49193,"Volume":8227234400}
{"Month":"2004-07-01","Company":"Apple","Price":0.48891,"Volume":9696579200}
{"Month":"2004-08-01","Company":"Apple","Price":0.52141,"Volume":8011365600}
{"Month":"2004-09-01","Company":"Apple","Price":0.58582,"Volume":7673506400}
{"Month":"2004-10-01","Company":"Apple","Price":0.79218,"Volume":16094366400}
{"Month":"2004-11-01","Company":"Apple","Price":1.01365,"Volume":17439604000}
{"Month":"2004-12-01","Company":"Apple","Price":0.97359,"Volume":15948615200}
{"Month":"2005-01-01","Company":"Apple","Price":1.16256,"Volume":25708244800}
{"Month":"2005-02-01","Company":"Apple","Price":1.35637,"Volume":21448946400}
{"Month":"2005-03-01","Company":"Apple","Price":1.25992,"Volume":14675920000}
{"Month":"2005-04-01","Company":"Apple","Price":1.0903,"Volume":19375518400}
{"Month":"2005-05-01","Company":"Apple","Price":1.20217,"Volume":12858294400}
{"Month":"2005-06-01","Company":"Apple","Price":1.11298,"Volume":11327195600}
{"Month":"2005-07-01","Company":"Apple","Price":1.28955,"Volume":10094246400}
{"Month":"2005-08-01","Company":"Apple","Price":1.41775,"Volume":9400806800}
{"Month":"2005-09-01","Company":"Apple","Price":1.62094,"Volume":12347770400}
{"Month":"2005-10-01","Company":"Apple","Price":1.74127,"Volume":18643447200}
{"Month":"2005-11-01","Company":"Apple","Price":2.05058,"Volume":13456427600}
{"Month":"2005-12-01","Company":"Apple","Price":2.17364,"Volume":13064164400}
{"Month":"2006-01-01","Company":"Apple","Price":2.2831,"Volume":21878371200}
{"Month":"2006-02-01","Company":"Apple","Price":2.07084,"Volume":18760697200}
{"Month":"2006-03-01","Company":"Apple","Price":1.89638,"Volume":23192632400}
{"Month":"2006-04-01","Company":"Apple","Price":2.12829,"Volume":20119282400}
{"Month":"2006-05-01","Company":"Apple","Price":1.80719,"Volume":15608779200}
{"Month":"2006-06-01","Company":"Apple","Price":1.7316,"Volume":17936623600}
{"Month":"2006-07-01","Company":"Apple","Price":2.05482,"Volume":17479742000}
{"Month":"2006-08-01","Company":"Apple","Price":2.05149,"Volume":17887646000}
{"Month":"2006-09-01","Company":"Apple","Price":2.32754,"Volume":17721558400}
{"Month":"2006-10-01","Company":"Apple","Price":2.45151,"Volume":14387956800}
{"Month":"2006-11-01","Company":"Apple","Price":2.7714,"Volume":13834884000}
{"Month":"2006-12-01","Company":"Apple","Price":2.5652,"Volume":16890792800}
{"Month":"2007-01-01","Company":"Apple","Price":2.59211,"Volume":27209781200}
{"Month":"2007-02-01","Company":"Apple","Price":2.55824,"Volume":13722354800}
{"Month":"2007-03-01","Company":"Apple","Price":2.8092,"Volume":15918644000}
{"Month":"2007-04-01","Company":"Apple","Price":3.01752,"Volume":13459740000}
{"Month":"2007-05-01","Company":"Apple","Price":3.66426,"Volume":17365068000}
{"Month":"2007-06-01","Company":"Apple","Price":3.68996,"Volume":23279541600}
{"Month":"2007-07-01","Company":"Apple","Price":3.98385,"Volume":24018573600}
{"Month":"2007-08-01","Company":"Apple","Price":4.18704,"Volume":24360798000}
{"Month":"2007-09-01","Company":"Apple","Price":4.64027,"Volume":20931223600}
{"Month":"2007-10-01","Company":"Apple","Price":5.74327,"Volume":23277791600}
{"Month":"2007-11-01","Company":"Apple","Price":5.50955,"Volume":26199790400}
{"Month":"2007-12-01","Company":"Apple","Price":5.98909,"Volume":17252678800}
{"Month":"2008-01-01","Company":"Apple","Price":4.0927,"Volume":35173888400}
{"Month":"2008-02-01","Company":"Apple","Price":3.78007,"Volume":24865954400}
{"Month":"2008-03-01","Company":"Apple","Price":4.33882,"Volume":22927273600}
{"Month":"2008-04-01","Company":"Apple","Price":5.2595,"Volume":22786982400}
{"Month":"2008-05-01","Company":"Apple","Price":5.70699,"Volume":18588214400}
{"Month":"2008-06-01","Company":"Apple","Price":5.06266,"Volume":19475794800}
{"Month":"2008-07-01","Company":"Apple","Price":4.80596,"Volume":19749760800}
{"Month":"2008-08-01","Company":"Apple","Price":5.12586,"Volume":13085755200}
{"Month":"2008-09-01","Company":"Apple","Price":3.43659,"Volume":24067562400}
{"Month":"2008-10-01","Company":"Apple","Price":3.25306,"Volume":41426711200}
{"Month":"2008-11-01","Company":"Apple","Price":2.80194,"Volume":23619461600}
{"Month":"2008-12-01","Company":"Apple","Price":2.58062,"Volume":20213846800}
{"Month":"2009-01-01","Company":"Apple","Price":2.72514,"Volume":18105740800}
{"Month":"2009-02-01","Company":"Apple","Price":2.70035,"Volume":13867450800}
{"Month":"2009-03-01","Company":"Apple","Price":3.17838,"Volume":15424598000}
{"Month":"2009-04-01","Company":"Apple","Price":3.80456,"Volume":11821681200}
{"Month":"2009-05-01","Company":"Apple","Price":4.10631,"Volume":9457142800}
{"Month":"2009-06-01","Company":"Apple","Price":4.30647,"Volume":12675572000}
{"Month":"2009-07-01","Company":"Apple","Price":4.94021,"Volume":10942136800}
{"Month":"2009-08-01","Company":"Apple","Price":5.08595,"Volume":8165124800}
{"Month":"2009-09-01","Company":"Apple","Price":5.60419,"Volume":9989319200}
{"Month":"2009-10-01","Company":"Apple","Price":5.69943,"Volume":12956176800}
{"Month":"2009-11-01","Company":"Apple","Price":6.04442,"Volume":8454784800}
{"Month":"2009-12-01","Company":"Apple","Price":6.37157,"Volume":11393958800}
{"Month":"2010-01-01","Company":"Apple","Price":5.80707,"Volume":15168994400}
{"Month":"2010-02-01","Company":"Apple","Price":6.18683,"Volume":10776080000}
{"Month":"2010-03-01","Company":"Apple","Price":7.10539,"Volume":12154172800}
{"Month":"2010-04-01","Company":"Apple","Price":7.89424,"Volume":12367129600}
{"Month":"2010-05-01","Company":"Apple","Price":7.76695,"Volume":18082654800}
{"Month":"2010-06-01","Company":"Apple","Price":7.60519,"Volume":16651252800}
{"Month":"2010-07-01","Company":"Apple","Price":7.77813,"Volume":15669704400}
{"Month":"2010-08-01","Company":"Apple","Price":7.3503,"Volume":9589120800}
{"Month":"2010-09-01","Company":"Apple","Price":8.57938,"Volume":11849919200}
{"Month":"2010-10-01","Company":"Apple","Price":9.10034,"Volume":12234577600}
{"Month":"2010-11-01","Company":"Apple","Price":9.40784,"Volume":9508086000}
{"Month":"2010-12-01","Company":"Apple","Price":9.75283,"Volume":6973234800}
{"Month":"2011-01-01","Company":"Apple","Price":10.25958,"Volume":10841535600}
{"Month":"2011-02-01","Company":"Apple","Price":10.67955,"Volume":9295949600}
{"Month":"2011-03-01","Company":"Apple","Price":10.53744,"Volume":11306458800}
{"Month":"2011-04-01","Company":"Apple","Price":10.58642,"Volume":9253829200}
{"Month":"2011-05-01","Company":"Apple","Price":10.51688,"Volume":6912060400}
{"Month":"2011-06-01","Company":"Apple","Price":10.14921,"Volume":9263850400}
{"Month":"2011-07-01","Company":"Apple","Price":11.80644,"Volume":10653946800}
{"Month":"2011-08-01","Company":"Apple","Price":11.6356,"Volume":16142599200}
{"Month":"2011-09-01","Company":"Apple","Price":11.52948,"Volume":11977448000}
{"Month":"2011-10-01","Company":"Apple","Price":12.2388,"Volume":13141427600}
{"Month":"2011-11-01","Company":"Apple","Price":11.55608,"Volume":8963701600}
{"Month":"2011-12-01","Company":"Apple","Price":12.24545,"Volume":6306532400}
{"Month":"2012-01-01","Company":"Apple","Price":13.80199,"Volume":6859854400}
{"Month":"2012-02-01","Company":"Apple","Price":16.40105,"Volume":11368554400}
{"Month":"2012-03-01","Company":"Apple","Price":18.12781,"Volume":15584338000}
{"Month":"2012-04-01","Company":"Apple","Price":17.65704,"Volume":15598990400}
{"Month":"2012-05-01","Company":"Apple","Price":17.46807,"Volume":11106345600}
{"Month":"2012-06-01","Company":"Apple","Price":17.65765,"Volume":7855825600}
{"Month":"2012-07-01","Company":"Apple","Price":18.46675,"Volume":8909650400}
{"Month":"2012-08-01","Company":"Apple","Price":20.114,"Volume":8276206400}
{"Month":"2012-09-01","Company":"Apple","Price":20.25683,"Volume":9199005200}
{"Month":"2012-10-01","Company":"Apple","Price":18.0772,"Volume":12142830000}
{"Month":"2012-11-01","Company":"Apple","Price":17.77232,"Volume":12929851200}
{"Month":"2012-12-01","Company":"Apple","Price":16.23342,"Volume":12132752800}
{"Month":"2013-01-01","Company":"Apple","Price":13.89436,"Volume":13123423600}
{"Month":"2013-02-01","Company":"Apple","Price":13.46456,"Volume":9344034000}
{"Month":"2013-03-01","Company":"Apple","Price":13.58169,"Volume":9176876800}
{"Month":"2013-04-01","Company":"Apple","Price":13.58537,"Volume":10963489600}
{"Month":"2013-05-01","Company":"Apple","Price":13.79861,"Volume":9447530400}
{"Month":"2013-06-01","Company":"Apple","Price":12.24686,"Volume":7018536000}
{"Month":"2013-07-01","Company":"Apple","Price":13.97642,"Volume":6538114800}
{"Month":"2013-08-01","Company":"Apple","Price":15.04783,"Volume":8058338400}
{"Month":"2013-09-01","Company":"Apple","Price":14.82168,"Volume":8630941200}
{"Month":"2013-10-01","Company":"Apple","Price":16.25023,"Volume":7837732000}
{"Month":"2013-11-01","Company":"Apple","Price":17.28766,"Volume":5225155600}
{"Month":"2013-12-01","Company":"Apple","Price":17.54338,"Volume":7057397200}
{"Month":"2014-01-01","Company":"Apple","Price":15.65402,"Volume":8765954400}
{"Month":"2014-02-01","Company":"Apple","Price":16.45579,"Volume":5880366800}
{"Month":"2014-03-01","Company":"Apple","Price":16.8846,"Volume":5001698800}
{"Month":"2014-04-01","Company":"Apple","Price":18.56286,"Volume":6435060800}
{"Month":"2014-05-01","Company":"Apple","Price":19.91272,"Volume":5735668400}
{"Month":"2014-06-01","Company":"Apple","Price":20.57784,"Volume":4827739200}
{"Month":"2014-07-01","Company":"Apple","Price":21.16906,"Volume":4140344000}
{"Month":"2014-08-01","Company":"Apple","Price":22.69696,"Volume":3748308000}
{"Month":"2014-09-01","Company":"Apple","Price":22.42041,"Volume":6105680000}
{"Month":"2014-10-01","Company":"Apple","Price":24.0338,"Volume":5441120800}
{"Month":"2014-11-01","Company":"Apple","Price":26.46611,"Volume":3281632800}
{"Month":"2014-12-01","Company":"Apple","Price":24.66994,"Volume":4294378400}
{"Month":"2015-01-01","Company":"Apple","Price":26.18528,"Volume":5221053600}
{"Month":"2015-02-01","Company":"Apple","Price":28.71083,"Volume":4546140800}
{"Month":"2015-03-01","Company":"Apple","Price":27.91988,"Volume":4554568400}
{"Month":"2015-04-01","Company":"Apple","Price":28.08143,"Volume":3984542000}
{"Month":"2015-05-01","Company":"Apple","Price":29.23251,"Volume":3816608400}
{"Month":"2015-06-01","Company":"Apple","Price":28.26182,"Volume":3514426800}
{"Month":"2015-07-01","Company":"Apple","Price":27.33125,"Volume":4233122400}
{"Month":"2015-08-01","Company":"Apple","Price":25.40702,"Volume":6427276400}
{"Month":"2015-09-01","Company":"Apple","Price":24.96523,"Volume":4826189200}
{"Month":"2015-10-01","Company":"Apple","Price":27.04756,"Volume":4450048400}
{"Month":"2015-11-01","Company":"Apple","Price":26.77595,"Volume":3002562400}
{"Month":"2015-12-01","Company":"Apple","Price":23.92646,"Volume":3687660800}
{"Month":"2016-01-01","Company":"Apple","Price":22.12618,"Volume":5087392000}
{"Month":"2016-02-01","Company":"Apple","Price":21.97843,"Volume":3243450400}
{"Month":"2016-03-01","Company":"Apple","Price":24.90875,"Volume":2984198400}
{"Month":"2016-04-01","Company":"Apple","Price":21.42349,"Volume":3489534800}
{"Month":"2016-05-01","Company":"Apple","Price":22.82217,"Volume":3602686000}
{"Month":"2016-06-01","Company":"Apple","Price":21.98161,"Volume":3117990800}
{"Month":"2016-07-01","Company":"Apple","Price":23.96132,"Volume":2743118400}
{"Month":"2016-08-01","Company":"Apple","Price":24.3959,"Volume":2520514000}
{"Month":"2016-09-01","Company":"Apple","Price":26.13476,"Volume":3872062400}
{"Month":"2016-10-01","Company":"Apple","Price":26.24803,"Volume":2747657200}
{"Month":"2016-11-01","Company":"Apple","Price":25.54987,"Volume":2886220000}
{"Month":"2016-12-01","Company":"Apple","Price":26.91259,"Volume":2435086800}
{"Month":"2017-01-01","Company":"Apple","Price":28.19757,"Volume":2252488000}
{"Month":"2017-02-01","Company":"Apple","Price":31.83177,"Volume":2299874400}
{"Month":"2017-03-01","Company":"Apple","Price":33.52636,"Volume":2246513600}
{"Month":"2017-04-01","Company":"Apple","Price":33.52403,"Volume":1493216400}
{"Month":"2017-05-01","Company":"Apple","Price":35.65006,"Volume":2615927200}
{"Month":"2017-06-01","Company":"Apple","Price":33.74913,"Volume":2736712400}
{"Month":"2017-07-01","Company":"Apple","Price":34.85284,"Volume":1688047600}
{"Month":"2017-08-01","Company":"Apple","Price":38.43115,"Volume":2644276000}
{"Month":"2017-09-01","Company":"Apple","Price":36.25774,"Volume":2721496400}
{"Month":"2017-10-01","Company":"Apple","Price":39.76777,"Volume":2017165200}
{"Month":"2017-11-01","Company":"Apple","Price":40.42883,"Volume":2402653600}
{"Month":"2017-12-01","Company":"Apple","Price":39.95559,"Volume":2124735200}
{"Month":"2018-01-01","Company":"Apple","Price":39.53061,"Volume":2638717600}
{"Month":"2018-02-01","Company":"Apple","Price":42.05454,"Volume":3711577200}
{"Month":"2018-03-01","Company":"Apple","Price":39.77474,"Volume":2854910800}
{"Month":"2018-04-01","Company":"Apple","Price":39.17734,"Volume":2664617200}
{"Month":"2018-05-01","Company":"Apple","Price":44.30032,"Volume":2483905200}
{"Month":"2018-06-01","Company":"Apple","Price":44.0523,"Volume":2110498000}
{"Month":"2018-07-01","Company":"Apple","Price":45.28503,"Volume":1574765600}
{"Month":"2018-08-01","Company":"Apple","Price":54.17117,"Volume":2801275600}
{"Month":"2018-09-01","Company":"Apple","Price":53.9098,"Volume":2715888000}
{"Month":"2018-10-01","Company":"Apple","Price":52.26675,"Volume":3158994000}
{"Month":"2018-11-01","Company":"Apple","Price":42.64735,"Volume":3845305600}
{"Month":"2018-12-01","Company":"Apple","Price":37.80191,"Volume":3595690000}
{"Month":"2019-01-01","Company":"Apple","Price":39.88683,"Volume":3312349600}
{"Month":"2019-02-01","Company":"Apple","Price":41.49486,"Volume":1890162400}
{"Month":"2019-03-01","Company":"Apple","Price":45.71616,"Volume":2603925600}
{"Month":"2019-04-01","Company":"Apple","Price":48.2962,"Volume":2024470800}
{"Month":"2019-05-01","Company":"Apple","Price":42.13492,"Volume":2957826400}
{"Month":"2019-06-01","Company":"Apple","Price":47.81778,"Volume":2060874800}
{"Month":"2019-07-01","Company":"Apple","Price":51.4708,"Volume":1895406800}
{"Month":"2019-08-01","Company":"Apple","Price":50.43191,"Volume":2724326400}
{"Month":"2019-09-01","Company":"Apple","Price":54.31709,"Volume":2170268400}
{"Month":"2019-10-01","Company":"Apple","Price":60.32916,"Volume":2433210800}
{"Month":"2019-11-01","Company":"Apple","Price":64.81334,"Volume":1793326000}
{"Month":"2019-12-01","Company":"Apple","Price":71.42966,"Volume":2388794800}
{"Month":"2020-01-01","Company":"Apple","Price":75.28758,"Volume":2934370400}
{"Month":"2020-02-01","Company":"Apple","Price":66.49416,"Volume":3019279200}
{"Month":"2020-03-01","Company":"Apple","Price":62.00223,"Volume":6280072400}
{"Month":"2020-04-01","Company":"Apple","Price":71.63577,"Volume":3265299200}
{"Month":"2020-05-01","Company":"Apple","Price":77.52169,"Volume":2805936000}
{"Month":"2020-06-01","Company":"Apple","Price":89.18811,"Volume":3243375600}
{"Month":"2020-07-01","Company":"Apple","Price":103.91588,"Volume":3020283200}
{"Month":"2020-08-01","Company":"Apple","Price":126.19336,"Volume":4070061100}
{"Month":"2020-09-01","Company":"Apple","Price":113.4594,"Volume":3885245100}
{"Month":"2020-10-01","Company":"Apple","Price":106.65048,"Volume":2894666500}
{"Month":"2020-11-01","Company":"Apple","Price":116.63366,"Volume":2123077300}
{"Month":"2020-12-01","Company":"Apple","Price":130.22107,"Volume":2322189600}
{"Month":"2021-01-01","Company":"Apple","Price":129.50465,"Volume":2240262000}
{"Month":"2021-02-01","Company":"Apple","Price":119.00375,"Volume":1833855600}
{"Month":"2021-03-01","Company":"Apple","Price":120.0563,"Volume":2650418200}
{"Month":"2021-04-01","Company":"Apple","Price":129.20674,"Volume":1889857500}
{"Month":"2021-05-01","Company":"Apple","Price":122.47416,"Volume":1711934900}
{"Month":"2021-06-01","Company":"Apple","Price":134.84114,"Volume":1606590000}
{"Month":"2021-07-01","Company":"Apple","Price":143.60344,"Volume":1919035100}
{"Month":"2021-08-01","Company":"Apple","Price":149.48108,"Volume":1461542800}
{"Month":"2021-09-01","Company":"Apple","Price":139.51962,"Volume":1797835100}
{"Month":"2021-10-01","Company":"Apple","Price":147.70343,"Volume":1565079200}
{"Month":"2021-11-01","Company":"Apple","Price":162.98651,"Volume":1691029000}
{"Month":"2021-12-01","Company":"Apple","Price":175.34033,"Volume":2444766700}
{"Month":"2022-01-01","Company":"Apple","Price":172.58534,"Volume":2108446000}
{"Month":"2022-02-01","Company":"Apple","Price":163.04665,"Volume":1627516300}
{"Month":"2022-03-01","Company":"Apple","Price":172.63716,"Volume":2180800100}
{"Month":"2022-04-01","Company":"Apple","Price":155.86877,"Volume":1687795600}
{"Month":"2022-05-01","Company":"Apple","Price":147.15831,"Volume":2401040300}
{"Month":"2022-06-01","Company":"Apple","Price":135.37384,"Volume":1749099800}
{"Month":"2022-07-01","Company":"Apple","Price":160.90991,"Volume":1447125400}
{"Month":"2022-08-01","Company":"Apple","Price":155.67203,"Volume":1510239600}
{"Month":"2022-09-01","Company":"Apple","Price":137.02936,"Volume":2084722800}
{"Month":"2022-10-01","Company":"Apple","Price":152.04112,"Volume":1868139700}
{"Month":"2022-11-01","Company":"Apple","Price":146.77611,"Volume":1724847700}
{"Month":"2022-12-01","Company":"Apple","Price":129.04311,"Volume":1675731200}
{"Month":"2023-01-01","Company":"Apple","Price":143.3051,"Volume":1443652500}
{"Month":"2023-02-01","Company":"Apple","Price":146.40382,"Volume":1307198900}
{"Month":"2023-03-01","Company":"Apple","Price":164.02447,"Volume":1520266600}
{"Month":"2023-04-01","Company":"Apple","Price":168.7791,"Volume":969709700}
{"Month":"2023-05-01","Company":"Apple","Price":176.30891,"Volume":1275155500}
{"Month":"2023-06-01","Company":"Apple","Price":193.20703,"Volume":1297101100}
{"Month":"2023-07-01","Company":"Apple","Price":195.67726,"Volume":996066400}
{"Month":"2023-08-01","Company":"Apple","Price":187.131,"Volume":1322439400}
{"Month":"2023-09-01","Company":"Apple","Price":170.76685,"Volume":1337586600}
{"Month":"2023-10-01","Company":"Apple","Price":170.32797,"Volume":1172719600}
{"Month":"2023-11-01","Company":"Apple","Price":189.45831,"Volume":1099586100}
{"Month":"2023-12-01","Company":"Apple","Price":192.28464,"Volume":1062774800}
{"Month":"2024-01-01","Company":"Apple","Price":184.16499,"Volume":1187219300}
{"Month":"2024-02-01","Company":"Apple","Price":180.51965,"Volume":1161627000}
{"Month":"2024-03-01","Company":"Apple","Price":171.48,"Volume":1432782800}
{"Month":"2024-04-01","Company":"Apple","Price":170.33,"Volume":1245717000}
{"Month":"2024-05-01","Company":"Apple","Price":182.39999,"Volume":463629300}
{"Month":"1985-01-01","Company":"IBM","Price":11.71846,"Volume":136433964}
{"Month":"1985-02-01","Company":"IBM","Price":11.51437,"Volume":96150413}
{"Month":"1985-03-01","Company":"IBM","Price":11.00154,"Volume":107717498}
{"Month":"1985-04-01","Company":"IBM","Price":10.95822,"Volume":82017278}
{"Month":"1985-05-01","Company":"IBM","Price":11.14231,"Volume":104211307}
{"Month":"1985-06-01","Company":"IBM","Price":10.81489,"Volume":124352246}
{"Month":"1985-07-01","Company":"IBM","Price":11.48127,"Volume":116112695}
{"Month":"1985-08-01","Company":"IBM","Price":11.06615,"Volume":71233855}
{"Month":"1985-09-01","Company":"IBM","Price":10.91874,"Volume":96572577}
{"Month":"1985-10-01","Company":"IBM","Price":11.4476,"Volume":110449233}
{"Month":"1985-11-01","Company":"IBM","Price":12.31802,"Volume":113903961}
{"Month":"1985-12-01","Company":"IBM","Price":13.82025,"Volume":119713863}
{"Month":"1986-01-01","Company":"IBM","Price":13.46474,"Volume":133437802}
{"Month":"1986-02-01","Company":"IBM","Price":13.4092,"Volume":132321510}
{"Month":"1986-03-01","Company":"IBM","Price":13.56098,"Volume":168976697}
{"Month":"1986-04-01","Company":"IBM","Price":13.98617,"Volume":150130288}
{"Month":"1986-05-01","Company":"IBM","Price":13.63931,"Volume":138761523}
{"Month":"1986-06-01","Company":"IBM","Price":13.20949,"Volume":98637382}
{"Month":"1986-07-01","Company":"IBM","Price":11.94716,"Volume":157453125}
{"Month":"1986-08-01","Company":"IBM","Price":12.5107,"Volume":119665329}
{"Month":"1986-09-01","Company":"IBM","Price":12.23008,"Volume":169585888}
{"Month":"1986-10-01","Company":"IBM","Price":11.24123,"Volume":178273546}
{"Month":"1986-11-01","Company":"IBM","Price":11.55948,"Volume":115321082}
{"Month":"1986-12-01","Company":"IBM","Price":11.0078,"Volume":140259814}
{"Month":"1987-01-01","Company":"IBM","Price":11.81045,"Volume":209974040}
{"Month":"1987-02-01","Company":"IBM","Price":12.79656,"Volume":151586320}
{"Month":"1987-03-01","Company":"IBM","Price":13.88424,"Volume":164414882}
{"Month":"1987-04-01","Company":"IBM","Price":14.80909,"Volume":235555016}
{"Month":"1987-05-01","Company":"IBM","Price":14.79753,"Volume":158025496}
{"Month":"1987-06-01","Company":"IBM","Price":15.12854,"Volume":144640880}
{"Month":"1987-07-01","Company":"IBM","Price":14.98888,"Volume":135813059}
{"Month":"1987-08-01","Company":"IBM","Price":15.67549,"Volume":197781864}
{"Month":"1987-09-01","Company":"IBM","Price":14.13163,"Volume":205911376}
{"Month":"1987-10-01","Company":"IBM","Price":11.4834,"Volume":281521695}
{"Month":"1987-11-01","Company":"IBM","Price":10.38193,"Volume":145437511}
{"Month":"1987-12-01","Company":"IBM","Price":10.92687,"Volume":151557870}
{"Month":"1988-01-01","Company":"IBM","Price":10.63122,"Volume":168808918}
{"Month":"1988-02-01","Company":"IBM","Price":11.11607,"Volume":146373059}
{"Month":"1988-03-01","Company":"IBM","Price":10.28565,"Volume":145776836}
{"Month":"1988-04-01","Company":"IBM","Price":10.83518,"Volume":134590073}
{"Month":"1988-05-01","Company":"IBM","Price":10.75155,"Volume":88020065}
{"Month":"1988-06-01","Company":"IBM","Price":12.29254,"Volume":164296895}
{"Month":"1988-07-01","Company":"IBM","Price":12.13571,"Volume":123514611}
{"Month":"1988-08-01","Company":"IBM","Price":10.7605,"Volume":122257737}
{"Month":"1988-09-01","Company":"IBM","Price":11.23272,"Volume":112250027}
{"Month":"1988-10-01","Company":"IBM","Price":11.93857,"Volume":121625950}
{"Month":"1988-11-01","Company":"IBM","Price":11.53696,"Volume":108412042}
{"Month":"1988-12-01","Company":"IBM","Price":11.97328,"Volume":95586408}
{"Month":"1989-01-01","Company":"IBM","Price":12.8329,"Volume":136718896}
{"Month":"1989-02-01","Company":"IBM","Price":11.93644,"Volume":119658634}
{"Month":"1989-03-01","Company":"IBM","Price":10.81245,"Volume":173174085}
{"Month":"1989-04-01","Company":"IBM","Price":11.30786,"Volume":116661219}
{"Month":"1989-05-01","Company":"IBM","Price":10.862,"Volume":143379821}
{"Month":"1989-06-01","Company":"IBM","Price":11.20654,"Volume":151590922}
{"Month":"1989-07-01","Company":"IBM","Price":11.51957,"Volume":111036664}
{"Month":"1989-08-01","Company":"IBM","Price":11.73243,"Volume":155272842}
{"Month":"1989-09-01","Company":"IBM","Price":11.061,"Volume":134225231}
{"Month":"1989-10-01","Company":"IBM","Price":10.14979,"Volume":177850542}
{"Month":"1989-11-01","Company":"IBM","Price":9.88402,"Volume":127937934}
{"Month":"1989-12-01","Company":"IBM","Price":9.64639,"Volume":135569551}
{"Month":"1990-01-01","Company":"IBM","Price":10.10757,"Volume":163578921}
{"Month":"1990-02-01","Company":"IBM","Price":10.64562,"Volume":140005846}
{"Month":"1990-03-01","Company":"IBM","Price":11.01165,"Volume":134221046}
{"Month":"1990-04-01","Company":"IBM","Price":11.30996,"Volume":115173387}
{"Month":"1990-05-01","Company":"IBM","Price":12.45134,"Volume":156106293}
{"Month":"1990-06-01","Company":"IBM","Price":12.32847,"Volume":123442227}
{"Month":"1990-07-01","Company":"IBM","Price":11.69893,"Volume":125712881}
{"Month":"1990-08-01","Company":"IBM","Price":10.68905,"Volume":173195425}
{"Month":"1990-09-01","Company":"IBM","Price":11.28752,"Volume":123242649}
{"Month":"1990-10-01","Company":"IBM","Price":11.19467,"Volume":168569592}
{"Month":"1990-11-01","Company":"IBM","Price":12.05682,"Volume":147399812}
{"Month":"1990-12-01","Company":"IBM","Price":12.12588,"Volume":115651618}
{"Month":"1991-01-01","Company":"IBM","Price":13.60138,"Volume":182970086}
{"Month":"1991-02-01","Company":"IBM","Price":13.816,"Volume":167953290}
{"Month":"1991-03-01","Company":"IBM","Price":12.33745,"Volume":186445315}
{"Month":"1991-04-01","Company":"IBM","Price":11.15923,"Volume":171573706}
{"Month":"1991-05-01","Company":"IBM","Price":11.4978,"Volume":151031520}
{"Month":"1991-06-01","Company":"IBM","Price":10.64704,"Volume":150469191}
{"Month":"1991-07-01","Company":"IBM","Price":11.09923,"Volume":120820530}
{"Month":"1991-08-01","Company":"IBM","Price":10.61963,"Volume":133342824}
{"Month":"1991-09-01","Company":"IBM","Price":11.49733,"Volume":122561910}
{"Month":"1991-10-01","Company":"IBM","Price":10.90096,"Volume":127522462}
{"Month":"1991-11-01","Company":"IBM","Price":10.26298,"Volume":121651892}
{"Month":"1991-12-01","Company":"IBM","Price":9.99763,"Volume":195371041}
{"Month":"1992-01-01","Company":"IBM","Price":10.10996,"Volume":155472002}
{"Month":"1992-02-01","Company":"IBM","Price":9.75893,"Volume":114557919}
{"Month":"1992-03-01","Company":"IBM","Price":9.50585,"Volume":140382404}
{"Month":"1992-04-01","Company":"IBM","Price":10.33121,"Volume":161236715}
{"Month":"1992-05-01","Company":"IBM","Price":10.33121,"Volume":118213064}
{"Month":"1992-06-01","Company":"IBM","Price":11.28862,"Volume":153107621}
{"Month":"1992-07-01","Company":"IBM","Price":10.9282,"Volume":150195557}
{"Month":"1992-08-01","Company":"IBM","Price":9.99108,"Volume":126859717}
{"Month":"1992-09-01","Company":"IBM","Price":9.43811,"Volume":140461064}
{"Month":"1992-10-01","Company":"IBM","Price":7.81639,"Volume":270542461}
{"Month":"1992-11-01","Company":"IBM","Price":7.9771,"Volume":204717679}
{"Month":"1992-12-01","Company":"IBM","Price":5.99413,"Volume":410813991}
{"Month":"1993-01-01","Company":"IBM","Price":6.128,"Volume":325500557}
{"Month":"1993-02-01","Company":"IBM","Price":6.47009,"Volume":204840272}
{"Month":"1993-03-01","Company":"IBM","Price":6.11825,"Volume":218766298}
{"Month":"1993-04-01","Company":"IBM","Price":5.84766,"Volume":172479122}
{"Month":"1993-05-01","Company":"IBM","Price":6.34374,"Volume":158242227}
{"Month":"1993-06-01","Company":"IBM","Price":6.00352,"Volume":152634831}
{"Month":"1993-07-01","Company":"IBM","Price":5.41077,"Volume":215674321}
{"Month":"1993-08-01","Company":"IBM","Price":5.56275,"Volume":147186424}
{"Month":"1993-09-01","Company":"IBM","Price":5.13572,"Volume":150326936}
{"Month":"1993-10-01","Company":"IBM","Price":5.62484,"Volume":190530156}
{"Month":"1993-11-01","Company":"IBM","Price":6.58779,"Volume":282699492}
{"Month":"1993-12-01","Company":"IBM","Price":6.94297,"Volume":205967442}
{"Month":"1994-01-01","Company":"IBM","Price":6.94297,"Volume":223920984}
{"Month":"1994-02-01","Company":"IBM","Price":6.49752,"Volume":155670743}
{"Month":"1994-03-01","Company":"IBM","Price":6.7428,"Volume":258291710}
{"Month":"1994-04-01","Company":"IBM","Price":7.09769,"Volume":223415557}
{"Month":"1994-05-01","Company":"IBM","Price":7.77659,"Volume":200651248}
{"Month":"1994-06-01","Company":"IBM","Price":7.28351,"Volume":188104271}
{"Month":"1994-07-01","Company":"IBM","Price":7.67094,"Volume":230346774}
{"Month":"1994-08-01","Company":"IBM","Price":8.49227,"Volume":252614021}
{"Month":"1994-09-01","Company":"IBM","Price":8.66612,"Volume":191148968}
{"Month":"1994-10-01","Company":"IBM","Price":9.27291,"Volume":227622570}
{"Month":"1994-11-01","Company":"IBM","Price":8.80615,"Volume":192438477}
{"Month":"1994-12-01","Company":"IBM","Price":9.17967,"Volume":169485889}
{"Month":"1995-01-01","Company":"IBM","Price":9.00793,"Volume":219658327}
{"Month":"1995-02-01","Company":"IBM","Price":9.39823,"Volume":147221571}
{"Month":"1995-03-01","Company":"IBM","Price":10.29135,"Volume":267551738}
{"Month":"1995-04-01","Company":"IBM","Price":11.85776,"Volume":234062582}
{"Month":"1995-05-01","Company":"IBM","Price":11.65413,"Volume":271908956}
{"Month":"1995-06-01","Company":"IBM","Price":12.06206,"Volume":280051439}
{"Month":"1995-07-01","Company":"IBM","Price":13.67976,"Volume":316594912}
{"Month":"1995-08-01","Company":"IBM","Price":12.9887,"Volume":293325177}
{"Month":"1995-09-01","Company":"IBM","Price":11.90091,"Volume":407069728}
{"Month":"1995-10-01","Company":"IBM","Price":12.24724,"Volume":346342316}
{"Month":"1995-11-01","Company":"IBM","Price":12.16853,"Volume":232858846}
{"Month":"1995-12-01","Company":"IBM","Price":11.53658,"Volume":249290255}
{"Month":"1996-01-01","Company":"IBM","Price":13.69869,"Volume":455848056}
{"Month":"1996-02-01","Company":"IBM","Price":15.48206,"Volume":357205654}
{"Month":"1996-03-01","Company":"IBM","Price":14.07657,"Volume":346664902}
{"Month":"1996-04-01","Company":"IBM","Price":13.63371,"Volume":386413738}
{"Month":"1996-05-01","Company":"IBM","Price":13.50717,"Volume":235853336}
{"Month":"1996-06-01","Company":"IBM","Price":12.56812,"Volume":243032242}
{"Month":"1996-07-01","Company":"IBM","Price":13.64719,"Volume":316166052}
{"Month":"1996-08-01","Company":"IBM","Price":14.51998,"Volume":196578965}
{"Month":"1996-09-01","Company":"IBM","Price":15.85598,"Volume":223075399}
{"Month":"1996-10-01","Company":"IBM","Price":16.42909,"Volume":247707446}
{"Month":"1996-11-01","Company":"IBM","Price":20.29756,"Volume":303094816}
{"Month":"1996-12-01","Company":"IBM","Price":19.34662,"Volume":282734636}
{"Month":"1997-01-01","Company":"IBM","Price":20.03299,"Volume":434346897}
{"Month":"1997-02-01","Company":"IBM","Price":18.35693,"Volume":323934904}
{"Month":"1997-03-01","Company":"IBM","Price":17.56822,"Volume":291485892}
{"Month":"1997-04-01","Company":"IBM","Price":20.54425,"Volume":341481762}
{"Month":"1997-05-01","Company":"IBM","Price":22.14427,"Volume":285971796}
{"Month":"1997-06-01","Company":"IBM","Price":23.16025,"Volume":175021742}
{"Month":"1997-07-01","Company":"IBM","Price":27.13792,"Volume":218015061}
{"Month":"1997-08-01","Company":"IBM","Price":26.0152,"Volume":162821826}
{"Month":"1997-09-01","Company":"IBM","Price":27.2526,"Volume":178728763}
{"Month":"1997-10-01","Company":"IBM","Price":25.32434,"Volume":240885431}
{"Month":"1997-11-01","Company":"IBM","Price":28.15246,"Volume":154253618}
{"Month":"1997-12-01","Company":"IBM","Price":26.95155,"Volume":197968889}
{"Month":"1998-01-01","Company":"IBM","Price":25.43815,"Volume":215636037}
{"Month":"1998-02-01","Company":"IBM","Price":26.90326,"Volume":148900193}
{"Month":"1998-03-01","Company":"IBM","Price":26.81221,"Volume":168668124}
{"Month":"1998-04-01","Company":"IBM","Price":29.90966,"Volume":184063156}
{"Month":"1998-05-01","Company":"IBM","Price":30.3291,"Volume":158703722}
{"Month":"1998-06-01","Company":"IBM","Price":29.69084,"Volume":171218483}
{"Month":"1998-07-01","Company":"IBM","Price":34.26489,"Volume":181538948}
{"Month":"1998-08-01","Company":"IBM","Price":29.12514,"Volume":195921450}
{"Month":"1998-09-01","Company":"IBM","Price":33.28734,"Volume":200112769}
{"Month":"1998-10-01","Company":"IBM","Price":38.46827,"Volume":259710712}
{"Month":"1998-11-01","Company":"IBM","Price":42.77488,"Volume":144007840}
{"Month":"1998-12-01","Company":"IBM","Price":47.83216,"Volume":148559616}
{"Month":"1999-01-01","Company":"IBM","Price":47.54028,"Volume":258033559}
{"Month":"1999-02-01","Company":"IBM","Price":44.03799,"Volume":212419797}
{"Month":"1999-03-01","Company":"IBM","Price":46.04475,"Volume":241313874}
{"Month":"1999-04-01","Company":"IBM","Price":54.34125,"Volume":279671531}
{"Month":"1999-05-01","Company":"IBM","Price":60.2673,"Volume":222010571}
{"Month":"1999-06-01","Company":"IBM","Price":67.22732,"Volume":137105811}
{"Month":"1999-07-01","Company":"IBM","Price":65.37437,"Volume":138844366}
{"Month":"1999-08-01","Company":"IBM","Price":64.78921,"Volume":134162053}
{"Month":"1999-09-01","Company":"IBM","Price":62.99761,"Volume":155118140}
{"Month":"1999-10-01","Company":"IBM","Price":51.15302,"Volume":319341809}
{"Month":"1999-11-01","Company":"IBM","Price":53.65862,"Volume":225082463}
{"Month":"1999-12-01","Company":"IBM","Price":56.23895,"Volume":165923111}
{"Month":"2000-01-01","Company":"IBM","Price":58.51981,"Volume":183321540}
{"Month":"2000-02-01","Company":"IBM","Price":53.56712,"Volume":139666521}
{"Month":"2000-03-01","Company":"IBM","Price":61.77794,"Volume":203268134}
{"Month":"2000-04-01","Company":"IBM","Price":58.19,"Volume":176214181}
{"Month":"2000-05-01","Company":"IBM","Price":56.00462,"Volume":129498146}
{"Month":"2000-06-01","Company":"IBM","Price":57.24783,"Volume":142482251}
{"Month":"2000-07-01","Company":"IBM","Price":58.65207,"Volume":157036395}
{"Month":"2000-08-01","Company":"IBM","Price":68.97986,"Volume":127609906}
{"Month":"2000-09-01","Company":"IBM","Price":58.91385,"Volume":112411947}
{"Month":"2000-10-01","Company":"IBM","Price":51.52511,"Volume":233791458}
{"Month":"2000-11-01","Company":"IBM","Price":48.90965,"Volume":136410847}
{"Month":"2000-12-01","Company":"IBM","Price":44.51988,"Volume":175509074}
{"Month":"2001-01-01","Company":"IBM","Price":58.66146,"Volume":208114878}
{"Month":"2001-02-01","Company":"IBM","Price":52.32394,"Volume":163635088}
{"Month":"2001-03-01","Company":"IBM","Price":50.43295,"Volume":266259300}
{"Month":"2001-04-01","Company":"IBM","Price":60.37481,"Volume":236616603}
{"Month":"2001-05-01","Company":"IBM","Price":58.62346,"Volume":166686584}
{"Month":"2001-06-01","Company":"IBM","Price":59.58685,"Volume":149504465}
{"Month":"2001-07-01","Company":"IBM","Price":55.23465,"Volume":168423156}
{"Month":"2001-08-01","Company":"IBM","Price":52.47316,"Volume":149997969}
{"Month":"2001-09-01","Company":"IBM","Price":48.216,"Volume":198020876}
{"Month":"2001-10-01","Company":"IBM","Price":56.81099,"Volume":234671667}
{"Month":"2001-11-01","Company":"IBM","Price":60.76416,"Volume":141352568}
{"Month":"2001-12-01","Company":"IBM","Price":63.66555,"Volume":139529912}
{"Month":"2002-01-01","Company":"IBM","Price":56.78633,"Volume":202466792}
{"Month":"2002-02-01","Company":"IBM","Price":51.64405,"Volume":180247765}
{"Month":"2002-03-01","Company":"IBM","Price":54.81109,"Volume":158226850}
{"Month":"2002-04-01","Company":"IBM","Price":44.144,"Volume":257842453}
{"Month":"2002-05-01","Company":"IBM","Price":42.39954,"Volume":180684368}
{"Month":"2002-06-01","Company":"IBM","Price":38.02068,"Volume":199765814}
{"Month":"2002-07-01","Company":"IBM","Price":37.17577,"Volume":257584716}
{"Month":"2002-08-01","Company":"IBM","Price":39.80554,"Volume":173973126}
{"Month":"2002-09-01","Company":"IBM","Price":30.85965,"Volume":194204963}
{"Month":"2002-10-01","Company":"IBM","Price":41.77779,"Volume":298765110}
{"Month":"2002-11-01","Company":"IBM","Price":46.00102,"Volume":192922252}
{"Month":"2002-12-01","Company":"IBM","Price":41.09111,"Volume":158535421}
{"Month":"2003-01-01","Company":"IBM","Price":41.46223,"Volume":202854441}
{"Month":"2003-02-01","Company":"IBM","Price":41.32969,"Volume":152373642}
{"Month":"2003-03-01","Company":"IBM","Price":41.66508,"Volume":200766311}
{"Month":"2003-04-01","Company":"IBM","Price":45.10223,"Volume":186056518}
{"Month":"2003-05-01","Company":"IBM","Price":46.77031,"Volume":156427206}
{"Month":"2003-06-01","Company":"IBM","Price":43.90753,"Volume":192974761}
{"Month":"2003-07-01","Company":"IBM","Price":43.24224,"Volume":160995717}
{"Month":"2003-08-01","Company":"IBM","Price":43.64674,"Volume":119134378}
{"Month":"2003-09-01","Company":"IBM","Price":47.10471,"Volume":179852483}
{"Month":"2003-10-01","Company":"IBM","Price":47.71797,"Volume":163328087}
{"Month":"2003-11-01","Company":"IBM","Price":48.28324,"Volume":102472540}
{"Month":"2003-12-01","Company":"IBM","Price":49.51403,"Volume":121444365}
{"Month":"2004-01-01","Company":"IBM","Price":53.01333,"Volume":145779452}
{"Month":"2004-02-01","Company":"IBM","Price":51.55482,"Volume":102238026}
{"Month":"2004-03-01","Company":"IBM","Price":49.14479,"Volume":130209950}
{"Month":"2004-04-01","Company":"IBM","Price":47.18091,"Volume":115721072}
{"Month":"2004-05-01","Company":"IBM","Price":47.40565,"Volume":109523838}
{"Month":"2004-06-01","Company":"IBM","Price":47.26585,"Volume":96199154}
{"Month":"2004-07-01","Company":"IBM","Price":46.68675,"Volume":126567046}
{"Month":"2004-08-01","Company":"IBM","Price":45.41062,"Volume":95363504}
{"Month":"2004-09-01","Company":"IBM","Price":46.07097,"Volume":98225988}
{"Month":"2004-10-01","Company":"IBM","Price":48.22567,"Volume":123549440}
{"Month":"2004-11-01","Company":"IBM","Price":50.63828,"Volume":120271278}
{"Month":"2004-12-01","Company":"IBM","Price":53.07272,"Volume":113146239}
{"Month":"2005-01-01","Company":"IBM","Price":50.29472,"Volume":119724114}
{"Month":"2005-02-01","Company":"IBM","Price":49.84249,"Volume":83374255}
{"Month":"2005-03-01","Company":"IBM","Price":49.2903,"Volume":111027879}
{"Month":"2005-04-01","Company":"IBM","Price":41.19931,"Volume":226715790}
{"Month":"2005-05-01","Company":"IBM","Price":40.7516,"Volume":144783136}
{"Month":"2005-06-01","Company":"IBM","Price":40.12973,"Volume":141777772}
{"Month":"2005-07-01","Company":"IBM","Price":45.13782,"Volume":164014369}
{"Month":"2005-08-01","Company":"IBM","Price":43.60187,"Volume":109862531}
{"Month":"2005-09-01","Company":"IBM","Price":43.48988,"Volume":121002745}
{"Month":"2005-10-01","Company":"IBM","Price":44.38983,"Volume":146316365}
{"Month":"2005-11-01","Company":"IBM","Price":48.19558,"Volume":115755068}
{"Month":"2005-12-01","Company":"IBM","Price":44.67016,"Volume":125574811}
{"Month":"2006-01-01","Company":"IBM","Price":44.18105,"Volume":153230215}
{"Month":"2006-02-01","Company":"IBM","Price":43.60503,"Volume":116160600}
{"Month":"2006-03-01","Company":"IBM","Price":44.92942,"Volume":116644586}
{"Month":"2006-04-01","Company":"IBM","Price":44.8586,"Volume":119251322}
{"Month":"2006-05-01","Company":"IBM","Price":43.52927,"Volume":118351239}
{"Month":"2006-06-01","Company":"IBM","Price":42.00262,"Volume":145872860}
{"Month":"2006-07-01","Company":"IBM","Price":42.32521,"Volume":143498963}
{"Month":"2006-08-01","Company":"IBM","Price":44.27171,"Volume":105520791}
{"Month":"2006-09-01","Company":"IBM","Price":44.98076,"Volume":107503803}
{"Month":"2006-10-01","Company":"IBM","Price":50.68433,"Volume":178204197}
{"Month":"2006-11-01","Company":"IBM","Price":50.45924,"Volume":109233781}
{"Month":"2006-12-01","Company":"IBM","Price":53.50329,"Volume":109275829}
{"Month":"2007-01-01","Company":"IBM","Price":54.60475,"Volume":201566293}
{"Month":"2007-02-01","Company":"IBM","Price":51.18475,"Volume":131561906}
{"Month":"2007-03-01","Company":"IBM","Price":52.06813,"Volume":170701447}
{"Month":"2007-04-01","Company":"IBM","Price":56.45962,"Volume":174480331}
{"Month":"2007-05-01","Company":"IBM","Price":58.88462,"Volume":153177706}
{"Month":"2007-06-01","Company":"IBM","Price":58.36517,"Volume":177403692}
{"Month":"2007-07-01","Company":"IBM","Price":61.35968,"Volume":222544450}
{"Month":"2007-08-01","Company":"IBM","Price":64.70911,"Volume":212203590}
{"Month":"2007-09-01","Company":"IBM","Price":65.55562,"Volume":138316553}
{"Month":"2007-10-01","Company":"IBM","Price":64.62069,"Volume":179565774}
{"Month":"2007-11-01","Company":"IBM","Price":58.53258,"Volume":210162947}
{"Month":"2007-12-01","Company":"IBM","Price":60.37096,"Volume":140322574}
{"Month":"2008-01-01","Company":"IBM","Price":59.81805,"Volume":258909998}
{"Month":"2008-02-01","Company":"IBM","Price":63.58775,"Volume":176021717}
{"Month":"2008-03-01","Company":"IBM","Price":64.54845,"Volume":187531272}
{"Month":"2008-04-01","Company":"IBM","Price":67.66544,"Volume":200923212}
{"Month":"2008-05-01","Company":"IBM","Price":72.55956,"Volume":166855304}
{"Month":"2008-06-01","Company":"IBM","Price":66.72052,"Volume":159334564}
{"Month":"2008-07-01","Company":"IBM","Price":72.03995,"Volume":210116820}
{"Month":"2008-08-01","Company":"IBM","Price":68.52183,"Volume":143332124}
{"Month":"2008-09-01","Company":"IBM","Price":66.09322,"Volume":228458639}
{"Month":"2008-10-01","Company":"IBM","Price":52.53666,"Volume":329460712}
{"Month":"2008-11-01","Company":"IBM","Price":46.11157,"Volume":228355399}
{"Month":"2008-12-01","Company":"IBM","Price":47.82406,"Volume":197533020}
{"Month":"2009-01-01","Company":"IBM","Price":52.08026,"Volume":218571533}
{"Month":"2009-02-01","Company":"IBM","Price":52.29618,"Volume":233276408}
{"Month":"2009-03-01","Company":"IBM","Price":55.35742,"Volume":299275766}
{"Month":"2009-04-01","Company":"IBM","Price":58.96829,"Volume":223449759}
{"Month":"2009-05-01","Company":"IBM","Price":60.72229,"Volume":160126596}
{"Month":"2009-06-01","Company":"IBM","Price":59.97125,"Volume":167885197}
{"Month":"2009-07-01","Company":"IBM","Price":67.73041,"Volume":184275283}
{"Month":"2009-08-01","Company":"IBM","Price":67.79932,"Volume":117654287}
{"Month":"2009-09-01","Company":"IBM","Price":69.01569,"Volume":137572223}
{"Month":"2009-10-01","Company":"IBM","Price":69.5927,"Volume":191973530}
{"Month":"2009-11-01","Company":"IBM","Price":72.9047,"Volume":115842617}
{"Month":"2009-12-01","Company":"IBM","Price":75.86908,"Volume":130201791}
{"Month":"2010-01-01","Company":"IBM","Price":70.93668,"Volume":163291687}
{"Month":"2010-02-01","Company":"IBM","Price":73.70136,"Volume":118418914}
{"Month":"2010-03-01","Company":"IBM","Price":74.6656,"Volume":146437175}
{"Month":"2010-04-01","Company":"IBM","Price":75.1022,"Volume":153162014}
{"Month":"2010-05-01","Company":"IBM","Price":72.92483,"Volume":197112633}
{"Month":"2010-06-01","Company":"IBM","Price":72.25704,"Volume":169471977}
{"Month":"2010-07-01","Company":"IBM","Price":75.13611,"Volume":150707679}
{"Month":"2010-08-01","Company":"IBM","Price":72.05225,"Volume":122794123}
{"Month":"2010-09-01","Company":"IBM","Price":78.88391,"Volume":121433172}
{"Month":"2010-10-01","Company":"IBM","Price":84.44707,"Volume":143599798}
{"Month":"2010-11-01","Company":"IBM","Price":83.18861,"Volume":108885149}
{"Month":"2010-12-01","Company":"IBM","Price":86.6889,"Volume":97688872}
{"Month":"2011-01-01","Company":"IBM","Price":95.691,"Volume":124297854}
{"Month":"2011-02-01","Company":"IBM","Price":95.62005,"Volume":93164606}
{"Month":"2011-03-01","Company":"IBM","Price":96.70434,"Volume":135681159}
{"Month":"2011-04-01","Company":"IBM","Price":101.15794,"Volume":105404897}
{"Month":"2011-05-01","Company":"IBM","Price":100.17947,"Volume":115901193}
{"Month":"2011-06-01","Company":"IBM","Price":102.18815,"Volume":110292753}
{"Month":"2011-07-01","Company":"IBM","Price":108.3236,"Volume":118818489}
{"Month":"2011-08-01","Company":"IBM","Price":102.40257,"Volume":204026589}
{"Month":"2011-09-01","Company":"IBM","Price":104.61936,"Volume":144238171}
{"Month":"2011-10-01","Company":"IBM","Price":110.4585,"Volume":151213631}
{"Month":"2011-11-01","Company":"IBM","Price":112.47467,"Volume":101476752}
{"Month":"2011-12-01","Company":"IBM","Price":110.45203,"Volume":108194577}
{"Month":"2012-01-01","Company":"IBM","Price":115.68993,"Volume":115075689}
{"Month":"2012-02-01","Company":"IBM","Price":118.17065,"Volume":82435156}
{"Month":"2012-03-01","Company":"IBM","Price":125.81876,"Volume":92149356}
{"Month":"2012-04-01","Company":"IBM","Price":124.87202,"Volume":90586736}
{"Month":"2012-05-01","Company":"IBM","Price":116.3213,"Volume":89961544}
{"Month":"2012-06-01","Company":"IBM","Price":118.4315,"Volume":88448819}
{"Month":"2012-07-01","Company":"IBM","Price":118.67368,"Volume":95726259}
{"Month":"2012-08-01","Company":"IBM","Price":117.98943,"Volume":63443772}
{"Month":"2012-09-01","Company":"IBM","Price":126.15558,"Volume":80899106}
{"Month":"2012-10-01","Company":"IBM","Price":118.29856,"Volume":100578129}
{"Month":"2012-11-01","Company":"IBM","Price":115.58637,"Volume":85659554}
{"Month":"2012-12-01","Company":"IBM","Price":116.99616,"Volume":82968929}
{"Month":"2013-01-01","Company":"IBM","Price":124.03241,"Volume":91667883}
{"Month":"2013-02-01","Company":"IBM","Price":122.66429,"Volume":67094728}
{"Month":"2013-03-01","Company":"IBM","Price":130.82919,"Volume":79520894}
{"Month":"2013-04-01","Company":"IBM","Price":124.22945,"Volume":113665263}
{"Month":"2013-05-01","Company":"IBM","Price":127.59062,"Volume":94855046}
{"Month":"2013-06-01","Company":"IBM","Price":117.76816,"Volume":83904889}
{"Month":"2013-07-01","Company":"IBM","Price":120.18999,"Volume":92131051}
{"Month":"2013-08-01","Company":"IBM","Price":112.32071,"Volume":76438958}
{"Month":"2013-09-01","Company":"IBM","Price":114.6844,"Volume":74776552}
{"Month":"2013-10-01","Company":"IBM","Price":110.98707,"Volume":136991588}
{"Month":"2013-11-01","Company":"IBM","Price":111.27813,"Volume":105630205}
{"Month":"2013-12-01","Company":"IBM","Price":116.78835,"Volume":102500782}
{"Month":"2014-01-01","Company":"IBM","Price":110.00784,"Volume":129169808}
{"Month":"2014-02-01","Company":"IBM","Price":115.29404,"Volume":91059320}
{"Month":"2014-03-01","Company":"IBM","Price":120.5088,"Volume":124457264}
{"Month":"2014-04-01","Company":"IBM","Price":123.00049,"Volume":123889498}
{"Month":"2014-05-01","Company":"IBM","Price":115.41894,"Volume":73239141}
{"Month":"2014-06-01","Company":"IBM","Price":114.14523,"Volume":82112778}
{"Month":"2014-07-01","Company":"IBM","Price":120.6941,"Volume":102087299}
{"Month":"2014-08-01","Company":"IBM","Price":121.0908,"Volume":55912990}
{"Month":"2014-09-01","Company":"IBM","Price":120.24236,"Volume":67131862}
{"Month":"2014-10-01","Company":"IBM","Price":104.13443,"Volume":152983045}
{"Month":"2014-11-01","Company":"IBM","Price":102.72192,"Volume":83696316}
{"Month":"2014-12-01","Company":"IBM","Price":102.32165,"Volume":106256131}
{"Month":"2015-01-01","Company":"IBM","Price":97.77444,"Volume":122813059}
{"Month":"2015-02-01","Company":"IBM","Price":103.27828,"Volume":81229117}
{"Month":"2015-03-01","Company":"IBM","Price":103.07797,"Volume":109737428}
{"Month":"2015-04-01","Company":"IBM","Price":110.00764,"Volume":98152560}
{"Month":"2015-05-01","Company":"IBM","Price":108.95438,"Volume":60593422}
{"Month":"2015-06-01","Company":"IBM","Price":105.25575,"Volume":84566694}
{"Month":"2015-07-01","Company":"IBM","Price":104.8222,"Volume":98171910}
{"Month":"2015-08-01","Company":"IBM","Price":95.69823,"Volume":98039489}
{"Month":"2015-09-01","Company":"IBM","Price":94.58747,"Volume":85576713}
{"Month":"2015-10-01","Company":"IBM","Price":91.3969,"Volume":126017790}
{"Month":"2015-11-01","Company":"IBM","Price":90.96631,"Volume":89367101}
{"Month":"2015-12-01","Company":"IBM","Price":90.63412,"Volume":102174117}
{"Month":"2016-01-01","Company":"IBM","Price":82.1845,"Volume":132039823}
{"Month":"2016-02-01","Company":"IBM","Price":86.29406,"Volume":111624727}
{"Month":"2016-03-01","Company":"IBM","Price":100.76115,"Volume":110611048}
{"Month":"2016-04-01","Company":"IBM","Price":97.0953,"Volume":98828695}
{"Month":"2016-05-01","Company":"IBM","Price":102.28471,"Volume":78710456}
{"Month":"2016-06-01","Company":"IBM","Price":101.95524,"Volume":80514490}
{"Month":"2016-07-01","Company":"IBM","Price":107.89331,"Volume":72618550}
{"Month":"2016-08-01","Company":"IBM","Price":106.7245,"Volume":72912999}
{"Month":"2016-09-01","Company":"IBM","Price":107.62592,"Volume":73154103}
{"Month":"2016-10-01","Company":"IBM","Price":104.12985,"Volume":81930251}
{"Month":"2016-11-01","Company":"IBM","Price":109.90917,"Volume":79850384}
{"Month":"2016-12-01","Company":"IBM","Price":113.48377,"Volume":72666039}
{"Month":"2017-01-01","Company":"IBM","Price":119.31554,"Volume":92847665}
{"Month":"2017-02-01","Company":"IBM","Price":122.93906,"Volume":62572348}
{"Month":"2017-03-01","Company":"IBM","Price":119.99712,"Volume":83132942}
{"Month":"2017-04-01","Company":"IBM","Price":110.45327,"Volume":104654705}
{"Month":"2017-05-01","Company":"IBM","Price":105.17491,"Volume":108082238}
{"Month":"2017-06-01","Company":"IBM","Price":107.03732,"Volume":87839942}
{"Month":"2017-07-01","Company":"IBM","Price":100.66364,"Volume":97585001}
{"Month":"2017-08-01","Company":"IBM","Price":99.52252,"Volume":83937837}
{"Month":"2017-09-01","Company":"IBM","Price":102.01551,"Volume":81898348}
{"Month":"2017-10-01","Company":"IBM","Price":108.32995,"Volume":131111497}
{"Month":"2017-11-01","Company":"IBM","Price":108.26668,"Volume":93905278}
{"Month":"2017-12-01","Company":"IBM","Price":108.95822,"Volume":92872353}
{"Month":"2018-01-01","Company":"IBM","Price":116.25904,"Volume":151760375}
{"Month":"2018-02-01","Company":"IBM","Price":110.6698,"Volume":107073687}
{"Month":"2018-03-01","Company":"IBM","Price":110.03816,"Volume":98655478}
{"Month":"2018-04-01","Company":"IBM","Price":103.96358,"Volume":128391583}
{"Month":"2018-05-01","Company":"IBM","Price":101.34586,"Volume":92898293}
{"Month":"2018-06-01","Company":"IBM","Price":101.30339,"Volume":93932265}
{"Month":"2018-07-01","Company":"IBM","Price":105.09594,"Volume":99321884}
{"Month":"2018-08-01","Company":"IBM","Price":106.21989,"Volume":82838075}
{"Month":"2018-09-01","Company":"IBM","Price":110.83451,"Volume":100277823}
{"Month":"2018-10-01","Company":"IBM","Price":84.60833,"Volume":207205277}
{"Month":"2018-11-01","Company":"IBM","Price":91.08792,"Volume":148237970}
{"Month":"2018-12-01","Company":"IBM","Price":84.37944,"Volume":120921889}
{"Month":"2019-01-01","Company":"IBM","Price":99.78259,"Volume":125924904}
{"Month":"2019-02-01","Company":"IBM","Price":102.53656,"Volume":71610414}
{"Month":"2019-03-01","Company":"IBM","Price":105.96162,"Volume":78122915}
{"Month":"2019-04-01","Company":"IBM","Price":105.33833,"Volume":83886585}
{"Month":"2019-05-01","Company":"IBM","Price":95.36546,"Volume":79011074}
{"Month":"2019-06-01","Company":"IBM","Price":104.78866,"Volume":64163313}
{"Month":"2019-07-01","Company":"IBM","Price":112.64589,"Volume":83848718}
{"Month":"2019-08-01","Company":"IBM","Price":102.98772,"Volume":100678127}
{"Month":"2019-09-01","Company":"IBM","Price":111.80505,"Volume":64655351}
{"Month":"2019-10-01","Company":"IBM","Price":102.81726,"Volume":95625532}
{"Month":"2019-11-01","Company":"IBM","Price":103.37083,"Volume":67751825}
{"Month":"2019-12-01","Company":"IBM","Price":104.2728,"Volume":75159179}
{"Month":"2020-01-01","Company":"IBM","Price":111.81087,"Volume":118459187}
{"Month":"2020-02-01","Company":"IBM","Price":101.24669,"Volume":123581342}
{"Month":"2020-03-01","Company":"IBM","Price":87.19609,"Volume":198819809}
{"Month":"2020-04-01","Company":"IBM","Price":98.69596,"Volume":136705925}
{"Month":"2020-05-01","Company":"IBM","Price":98.17717,"Volume":97154572}
{"Month":"2020-06-01","Company":"IBM","Price":96.20394,"Volume":126567676}
{"Month":"2020-07-01","Company":"IBM","Price":97.93253,"Volume":119434686}
{"Month":"2020-08-01","Company":"IBM","Price":98.22727,"Volume":77439042}
{"Month":"2020-09-01","Company":"IBM","Price":98.18989,"Volume":88369845}
{"Month":"2020-10-01","Company":"IBM","Price":90.11163,"Volume":166434813}
{"Month":"2020-11-01","Company":"IBM","Price":99.68288,"Volume":108438088}
{"Month":"2020-12-01","Company":"IBM","Price":103.06051,"Volume":107553067}
{"Month":"2021-01-01","Company":"IBM","Price":97.51778,"Volume":183999975}
{"Month":"2021-02-01","Company":"IBM","Price":97.37041,"Volume":111617824}
{"Month":"2021-03-01","Company":"IBM","Price":110.56059,"Volume":133852331}
{"Month":"2021-04-01","Company":"IBM","Price":117.71225,"Volume":128573588}
{"Month":"2021-05-01","Company":"IBM","Price":119.25542,"Volume":102542414}
{"Month":"2021-06-01","Company":"IBM","Price":122.97884,"Volume":88332817}
{"Month":"2021-07-01","Company":"IBM","Price":118.25567,"Volume":115710194}
{"Month":"2021-08-01","Company":"IBM","Price":117.73553,"Volume":72891244}
{"Month":"2021-09-01","Company":"IBM","Price":117.89449,"Volume":80160627}
{"Month":"2021-10-01","Company":"IBM","Price":106.15851,"Volume":150725359}
{"Month":"2021-11-01","Company":"IBM","Price":103.9408,"Volume":120104799}
{"Month":"2021-12-01","Company":"IBM","Price":120.22303,"Volume":113968900}
{"Month":"2022-01-01","Company":"IBM","Price":120.14206,"Volume":146976800}
{"Month":"2022-02-01","Company":"IBM","Price":110.19394,"Volume":98534100}
{"Month":"2022-03-01","Company":"IBM","Price":118.35767,"Volume":96571700}
{"Month":"2022-04-01","Company":"IBM","Price":120.35123,"Volume":107684000}
{"Month":"2022-05-01","Company":"IBM","Price":126.38654,"Volume":113226200}
{"Month":"2022-06-01","Company":"IBM","Price":130.08485,"Volume":105811300}
{"Month":"2022-07-01","Company":"IBM","Price":120.50283,"Volume":129791800}
{"Month":"2022-08-01","Company":"IBM","Price":118.34689,"Volume":77419800}
{"Month":"2022-09-01","Company":"IBM","Price":110.84429,"Volume":87265100}
{"Month":"2022-10-01","Company":"IBM","Price":129.01825,"Volume":113478200}
{"Month":"2022-11-01","Company":"IBM","Price":138.91689,"Volume":93661300}
{"Month":"2022-12-01","Company":"IBM","Price":133.01111,"Volume":86424100}
{"Month":"2023-01-01","Company":"IBM","Price":127.19559,"Volume":105575000}
{"Month":"2023-02-01","Company":"IBM","Price":122.06924,"Volume":76080200}
{"Month":"2023-03-01","Company":"IBM","Price":125.2793,"Volume":138239000}
{"Month":"2023-04-01","Company":"IBM","Price":120.80675,"Volume":83679400}
{"Month":"2023-05-01","Company":"IBM","Price":122.89011,"Volume":96207800}
{"Month":"2023-06-01","Company":"IBM","Price":129.62244,"Volume":100711500}
{"Month":"2023-07-01","Company":"IBM","Price":139.66789,"Volume":85773900}
{"Month":"2023-08-01","Company":"IBM","Price":142.23497,"Volume":84268400}
{"Month":"2023-09-01","Company":"IBM","Price":137.47336,"Volume":82798300}
{"Month":"2023-10-01","Company":"IBM","Price":141.72592,"Volume":94385000}
{"Month":"2023-11-01","Company":"IBM","Price":155.36546,"Volume":78458300}
{"Month":"2023-12-01","Company":"IBM","Price":162.0724,"Volume":87828800}
{"Month":"2024-01-01","Company":"IBM","Price":182.00072,"Volume":129883200}
{"Month":"2024-02-01","Company":"IBM","Price":183.35834,"Volume":88676800}
{"Month":"2024-03-01","Company":"IBM","Price":190.96001,"Volume":99989100}
{"Month":"2024-04-01","Company":"IBM","Price":166.2,"Volume":98354700}
{"Month":"2024-05-01","Company":"IBM","Price":168.38001,"Volume":18637300}
{"Month":"1985-01-01","Company":"Intel","Price":0.35946,"Volume":649732800}
{"Month":"1985-02-01","Company":"Intel","Price":0.32731,"Volume":499780800}
{"Month":"1985-03-01","Company":"Intel","Price":0.32439,"Volume":520699200}
{"Month":"1985-04-01","Company":"Intel","Price":0.32147,"Volume":411076800}
{"Month":"1985-05-01","Company":"Intel","Price":0.30832,"Volume":555192000}
{"Month":"1985-06-01","Company":"Intel","Price":0.30393,"Volume":881851200}
{"Month":"1985-07-01","Company":"Intel","Price":0.33023,"Volume":732268800}
{"Month":"1985-08-01","Company":"Intel","Price":0.30393,"Volume":429403200}
{"Month":"1985-09-01","Company":"Intel","Price":0.30101,"Volume":501700800}
{"Month":"1985-10-01","Company":"Intel","Price":0.29809,"Volume":781305600}
{"Month":"1985-11-01","Company":"Intel","Price":0.33316,"Volume":759033600}
{"Month":"1985-12-01","Company":"Intel","Price":0.34192,"Volume":613545600}
{"Month":"1986-01-01","Company":"Intel","Price":0.33023,"Volume":922041600}
{"Month":"1986-02-01","Company":"Intel","Price":0.32439,"Volume":1237065600}
{"Month":"1986-03-01","Company":"Intel","Price":0.30393,"Volume":837345600}
{"Month":"1986-04-01","Company":"Intel","Price":0.33316,"Volume":932731200}
{"Month":"1986-05-01","Company":"Intel","Price":0.31854,"Volume":575894400}
{"Month":"1986-06-01","Company":"Intel","Price":0.26886,"Volume":665659200}
{"Month":"1986-07-01","Company":"Intel","Price":0.21334,"Volume":876595200}
{"Month":"1986-08-01","Company":"Intel","Price":0.26886,"Volume":605889600}
{"Month":"1986-09-01","Company":"Intel","Price":0.22795,"Volume":675590400}
{"Month":"1986-10-01","Company":"Intel","Price":0.23672,"Volume":710644800}
{"Month":"1986-11-01","Company":"Intel","Price":0.26886,"Volume":445099200}
{"Month":"1986-12-01","Company":"Intel","Price":0.24548,"Volume":667641600}
{"Month":"1987-01-01","Company":"Intel","Price":0.3653,"Volume":1794556800}
{"Month":"1987-02-01","Company":"Intel","Price":0.44421,"Volume":1742361600}
{"Month":"1987-03-01","Company":"Intel","Price":0.45882,"Volume":1420507200}
{"Month":"1987-04-01","Company":"Intel","Price":0.54941,"Volume":1599945600}
{"Month":"1987-05-01","Company":"Intel","Price":0.51288,"Volume":906225600}
{"Month":"1987-06-01","Company":"Intel","Price":0.51435,"Volume":1201339200}
{"Month":"1987-07-01","Company":"Intel","Price":0.55818,"Volume":1034208000}
{"Month":"1987-08-01","Company":"Intel","Price":0.61663,"Volume":1222416000}
{"Month":"1987-09-01","Company":"Intel","Price":0.67508,"Volume":1329249600}
{"Month":"1987-10-01","Company":"Intel","Price":0.4559,"Volume":2649120000}
{"Month":"1987-11-01","Company":"Intel","Price":0.37699,"Volume":1339526400}
{"Month":"1987-12-01","Company":"Intel","Price":0.46466,"Volume":1350620800}
{"Month":"1988-01-01","Company":"Intel","Price":0.44713,"Volume":1298822400}
{"Month":"1988-02-01","Company":"Intel","Price":0.49535,"Volume":1054080000}
{"Month":"1988-03-01","Company":"Intel","Price":0.51508,"Volume":1543497600}
{"Month":"1988-04-01","Company":"Intel","Price":0.54357,"Volume":951699200}
{"Month":"1988-05-01","Company":"Intel","Price":0.53919,"Volume":737900800}
{"Month":"1988-06-01","Company":"Intel","Price":0.63343,"Volume":1314406400}
{"Month":"1988-07-01","Company":"Intel","Price":0.60932,"Volume":922579200}
{"Month":"1988-08-01","Company":"Intel","Price":0.49097,"Volume":1209648000}
{"Month":"1988-09-01","Company":"Intel","Price":0.4822,"Volume":1275398400}
{"Month":"1988-10-01","Company":"Intel","Price":0.43398,"Volume":1581792000}
{"Month":"1988-11-01","Company":"Intel","Price":0.35069,"Volume":1653020800}
{"Month":"1988-12-01","Company":"Intel","Price":0.41644,"Volume":1055660800}
{"Month":"1989-01-01","Company":"Intel","Price":0.4559,"Volume":1333001600}
{"Month":"1989-02-01","Company":"Intel","Price":0.45151,"Volume":979574400}
{"Month":"1989-03-01","Company":"Intel","Price":0.46028,"Volume":874675200}
{"Month":"1989-04-01","Company":"Intel","Price":0.5085,"Volume":1140284800}
{"Month":"1989-05-01","Company":"Intel","Price":0.56987,"Volume":942182400}
{"Month":"1989-06-01","Company":"Intel","Price":0.5085,"Volume":1082278400}
{"Month":"1989-07-01","Company":"Intel","Price":0.5348,"Volume":849689600}
{"Month":"1989-08-01","Company":"Intel","Price":0.52604,"Volume":1310659200}
{"Month":"1989-09-01","Company":"Intel","Price":0.56549,"Volume":826406400}
{"Month":"1989-10-01","Company":"Intel","Price":0.59179,"Volume":1284700800}
{"Month":"1989-11-01","Company":"Intel","Price":0.60932,"Volume":816787200}
{"Month":"1989-12-01","Company":"Intel","Price":0.60494,"Volume":854627200}
{"Month":"1990-01-01","Company":"Intel","Price":0.69261,"Volume":1625068800}
{"Month":"1990-02-01","Company":"Intel","Price":0.70576,"Volume":905728000}
{"Month":"1990-03-01","Company":"Intel","Price":0.73206,"Volume":1354588800}
{"Month":"1990-04-01","Company":"Intel","Price":0.69261,"Volume":1090665600}
{"Month":"1990-05-01","Company":"Intel","Price":0.84604,"Volume":1603756800}
{"Month":"1990-06-01","Company":"Intel","Price":0.82412,"Volume":907753600}
{"Month":"1990-07-01","Company":"Intel","Price":0.78028,"Volume":1415872000}
{"Month":"1990-08-01","Company":"Intel","Price":0.58521,"Volume":1970364800}
{"Month":"1990-09-01","Company":"Intel","Price":0.58302,"Volume":1079324800}
{"Month":"1990-10-01","Company":"Intel","Price":0.58741,"Volume":1356022400}
{"Month":"1990-11-01","Company":"Intel","Price":0.65754,"Volume":897820800}
{"Month":"1990-12-01","Company":"Intel","Price":0.67508,"Volume":874662400}
{"Month":"1991-01-01","Company":"Intel","Price":0.8022,"Volume":1716937600}
{"Month":"1991-02-01","Company":"Intel","Price":0.83727,"Volume":1227955200}
{"Month":"1991-03-01","Company":"Intel","Price":0.81974,"Volume":1613091200}
{"Month":"1991-04-01","Company":"Intel","Price":0.86357,"Volume":1460339200}
{"Month":"1991-05-01","Company":"Intel","Price":0.97755,"Volume":1573110400}
{"Month":"1991-06-01","Company":"Intel","Price":0.81535,"Volume":1910780800}
{"Month":"1991-07-01","Company":"Intel","Price":0.82412,"Volume":1601216000}
{"Month":"1991-08-01","Company":"Intel","Price":0.86796,"Volume":1278780800}
{"Month":"1991-09-01","Company":"Intel","Price":0.74083,"Volume":1657193600}
{"Month":"1991-10-01","Company":"Intel","Price":0.71234,"Volume":1391708800}
{"Month":"1991-11-01","Company":"Intel","Price":0.71891,"Volume":1100080000}
{"Month":"1991-12-01","Company":"Intel","Price":0.85919,"Volume":1043036800}
{"Month":"1992-01-01","Company":"Intel","Price":1.04988,"Volume":2359977600}
{"Month":"1992-02-01","Company":"Intel","Price":1.11344,"Volume":1361203200}
{"Month":"1992-03-01","Company":"Intel","Price":0.96878,"Volume":1698380800}
{"Month":"1992-04-01","Company":"Intel","Price":0.9381,"Volume":1772044800}
{"Month":"1992-05-01","Company":"Intel","Price":0.87672,"Volume":1200016000}
{"Month":"1992-06-01","Company":"Intel","Price":0.99947,"Volume":1387920000}
{"Month":"1992-07-01","Company":"Intel","Price":1.04769,"Volume":1166182400}
{"Month":"1992-08-01","Company":"Intel","Price":1.017,"Volume":789286400}
{"Month":"1992-09-01","Company":"Intel","Price":1.15289,"Volume":1204592000}
{"Month":"1992-10-01","Company":"Intel","Price":1.18358,"Volume":1556710400}
{"Month":"1992-11-01","Company":"Intel","Price":1.25559,"Volume":1046403200}
{"Month":"1992-12-01","Company":"Intel","Price":1.52778,"Volume":1923811200}
{"Month":"1993-01-01","Company":"Intel","Price":1.8746,"Volume":2980275200}
{"Month":"1993-02-01","Company":"Intel","Price":2.04763,"Volume":2405235200}
{"Month":"1993-03-01","Company":"Intel","Price":2.02127,"Volume":2026496000}
{"Month":"1993-04-01","Company":"Intel","Price":1.67194,"Volume":3788163200}
{"Month":"1993-05-01","Company":"Intel","Price":1.95087,"Volume":1689148800}
{"Month":"1993-06-01","Company":"Intel","Price":1.93548,"Volume":1431424000}
{"Month":"1993-07-01","Company":"Intel","Price":1.8387,"Volume":1232262400}
{"Month":"1993-08-01","Company":"Intel","Price":2.26317,"Volume":1492656000}
{"Month":"1993-09-01","Company":"Intel","Price":2.49213,"Volume":1282339200}
{"Month":"1993-10-01","Company":"Intel","Price":2.22795,"Volume":2020817600}
{"Month":"1993-11-01","Company":"Intel","Price":2.16801,"Volume":1562139200}
{"Month":"1993-12-01","Company":"Intel","Price":2.18564,"Volume":1491811200}
{"Month":"1994-01-01","Company":"Intel","Price":2.30021,"Volume":1974097600}
{"Month":"1994-02-01","Company":"Intel","Price":2.42545,"Volume":1389000000}
{"Month":"1994-03-01","Company":"Intel","Price":2.38135,"Volume":1662636800}
{"Month":"1994-04-01","Company":"Intel","Price":2.15204,"Volume":1856948800}
{"Month":"1994-05-01","Company":"Intel","Price":2.20678,"Volume":1274883200}
{"Month":"1994-06-01","Company":"Intel","Price":2.06555,"Volume":1182070400}
{"Month":"1994-07-01","Company":"Intel","Price":2.09203,"Volume":1286740800}
{"Month":"1994-08-01","Company":"Intel","Price":2.32395,"Volume":1555363200}
{"Month":"1994-09-01","Company":"Intel","Price":2.17373,"Volume":1301622400}
{"Month":"1994-10-01","Company":"Intel","Price":2.19582,"Volume":1679555200}
{"Month":"1994-11-01","Company":"Intel","Price":2.23344,"Volume":1661600000}
{"Month":"1994-12-01","Company":"Intel","Price":2.25998,"Volume":2126796800}
{"Month":"1995-01-01","Company":"Intel","Price":2.45457,"Volume":1992945600}
{"Month":"1995-02-01","Company":"Intel","Price":2.82405,"Volume":1553358400}
{"Month":"1995-03-01","Company":"Intel","Price":3.00553,"Volume":1952177600}
{"Month":"1995-04-01","Company":"Intel","Price":3.62523,"Volume":2062513600}
{"Month":"1995-05-01","Company":"Intel","Price":3.97738,"Volume":2722372800}
{"Month":"1995-06-01","Company":"Intel","Price":4.48674,"Volume":1989096000}
{"Month":"1995-07-01","Company":"Intel","Price":4.60632,"Volume":2233384000}
{"Month":"1995-08-01","Company":"Intel","Price":4.35196,"Volume":1973017600}
{"Month":"1995-09-01","Company":"Intel","Price":4.26333,"Volume":1444776800}
{"Month":"1995-10-01","Company":"Intel","Price":4.95468,"Volume":1745368800}
{"Month":"1995-11-01","Company":"Intel","Price":4.31906,"Volume":1635819200}
{"Month":"1995-12-01","Company":"Intel","Price":4.02639,"Volume":1242437600}
{"Month":"1996-01-01","Company":"Intel","Price":3.91886,"Volume":2392518400}
{"Month":"1996-02-01","Company":"Intel","Price":4.17579,"Volume":1135956000}
{"Month":"1996-03-01","Company":"Intel","Price":4.03823,"Volume":1386664000}
{"Month":"1996-04-01","Company":"Intel","Price":4.81037,"Volume":1652880000}
{"Month":"1996-05-01","Company":"Intel","Price":5.36373,"Volume":1272625600}
{"Month":"1996-06-01","Company":"Intel","Price":5.21721,"Volume":1112619200}
{"Month":"1996-07-01","Company":"Intel","Price":5.33709,"Volume":1964907200}
{"Month":"1996-08-01","Company":"Intel","Price":5.674,"Volume":1239524800}
{"Month":"1996-09-01","Company":"Intel","Price":6.78481,"Volume":1289012000}
{"Month":"1996-10-01","Company":"Intel","Price":7.81119,"Volume":1783640000}
{"Month":"1996-11-01","Company":"Intel","Price":9.02407,"Volume":1672116800}
{"Month":"1996-12-01","Company":"Intel","Price":9.31302,"Volume":1807088800}
{"Month":"1997-01-01","Company":"Intel","Price":11.54014,"Volume":2230825600}
{"Month":"1997-02-01","Company":"Intel","Price":10.0943,"Volume":2158319200}
{"Month":"1997-03-01","Company":"Intel","Price":9.89863,"Volume":2181638400}
{"Month":"1997-04-01","Company":"Intel","Price":10.89472,"Volume":2472320800}
{"Month":"1997-05-01","Company":"Intel","Price":10.78279,"Volume":2384592800}
{"Month":"1997-06-01","Company":"Intel","Price":10.0933,"Volume":2101756800}
{"Month":"1997-07-01","Company":"Intel","Price":13.06924,"Volume":1892300800}
{"Month":"1997-08-01","Company":"Intel","Price":13.11818,"Volume":1411278800}
{"Month":"1997-09-01","Company":"Intel","Price":13.14489,"Volume":1034391600}
{"Month":"1997-10-01","Company":"Intel","Price":10.96446,"Volume":1986799200}
{"Month":"1997-11-01","Company":"Intel","Price":11.05735,"Volume":1272398000}
{"Month":"1997-12-01","Company":"Intel","Price":10.00682,"Volume":1414142800}
{"Month":"1998-01-01","Company":"Intel","Price":11.5381,"Volume":1358238800}
{"Month":"1998-02-01","Company":"Intel","Price":12.78045,"Volume":1333076000}
{"Month":"1998-03-01","Company":"Intel","Price":11.12389,"Volume":1701521600}
{"Month":"1998-04-01","Company":"Intel","Price":11.51576,"Volume":1546118800}
{"Month":"1998-05-01","Company":"Intel","Price":10.18368,"Volume":1087710800}
{"Month":"1998-06-01","Company":"Intel","Price":10.56679,"Volume":1440325200}
{"Month":"1998-07-01","Company":"Intel","Price":12.03688,"Volume":1585564800}
{"Month":"1998-08-01","Company":"Intel","Price":10.14804,"Volume":1761071600}
{"Month":"1998-09-01","Company":"Intel","Price":12.22845,"Volume":1476413200}
{"Month":"1998-10-01","Company":"Intel","Price":12.71867,"Volume":1574883200}
{"Month":"1998-11-01","Company":"Intel","Price":15.34796,"Volume":1293696800}
{"Month":"1998-12-01","Company":"Intel","Price":16.91519,"Volume":1208676800}
{"Month":"1999-01-01","Company":"Intel","Price":20.10741,"Volume":1393780000}
{"Month":"1999-02-01","Company":"Intel","Price":17.11136,"Volume":1444981200}
{"Month":"1999-03-01","Company":"Intel","Price":16.96733,"Volume":1706606800}
{"Month":"1999-04-01","Company":"Intel","Price":17.4669,"Volume":1092352800}
{"Month":"1999-05-01","Company":"Intel","Price":15.43297,"Volume":781813800}
{"Month":"1999-06-01","Company":"Intel","Price":16.99344,"Volume":919890600}
{"Month":"1999-07-01","Company":"Intel","Price":19.70668,"Volume":1011415000}
{"Month":"1999-08-01","Company":"Intel","Price":23.47309,"Volume":1095635000}
{"Month":"1999-09-01","Company":"Intel","Price":21.23269,"Volume":1051548200}
{"Month":"1999-10-01","Company":"Intel","Price":22.12556,"Volume":1205532800}
{"Month":"1999-11-01","Company":"Intel","Price":21.91128,"Volume":854509600}
{"Month":"1999-12-01","Company":"Intel","Price":23.52755,"Volume":841517800}
{"Month":"2000-01-01","Company":"Intel","Price":28.27954,"Volume":1406932200}
{"Month":"2000-02-01","Company":"Intel","Price":32.29906,"Volume":965312200}
{"Month":"2000-03-01","Company":"Intel","Price":37.72331,"Volume":1131350200}
{"Month":"2000-04-01","Company":"Intel","Price":36.25798,"Volume":1209578800}
{"Month":"2000-05-01","Company":"Intel","Price":35.65038,"Volume":1145907800}
{"Month":"2000-06-01","Company":"Intel","Price":38.23313,"Volume":851667400}
{"Month":"2000-07-01","Company":"Intel","Price":38.1795,"Volume":829139100}
{"Month":"2000-08-01","Company":"Intel","Price":42.82682,"Volume":688110000}
{"Month":"2000-09-01","Company":"Intel","Price":23.78034,"Volume":1467990100}
{"Month":"2000-10-01","Company":"Intel","Price":25.74712,"Volume":1423595100}
{"Month":"2000-11-01","Company":"Intel","Price":21.77777,"Volume":998090900}
{"Month":"2000-12-01","Company":"Intel","Price":17.20789,"Volume":1120692200}
{"Month":"2001-01-01","Company":"Intel","Price":21.17893,"Volume":1211434900}
{"Month":"2001-02-01","Company":"Intel","Price":16.34927,"Volume":909408600}
{"Month":"2001-03-01","Company":"Intel","Price":15.06981,"Volume":1421494900}
{"Month":"2001-04-01","Company":"Intel","Price":17.70291,"Volume":1232602500}
{"Month":"2001-05-01","Company":"Intel","Price":15.46929,"Volume":966714700}
{"Month":"2001-06-01","Company":"Intel","Price":16.76269,"Volume":1008249200}
{"Month":"2001-07-01","Company":"Intel","Price":17.08361,"Volume":965577600}
{"Month":"2001-08-01","Company":"Intel","Price":16.02341,"Volume":951559900}
{"Month":"2001-09-01","Company":"Intel","Price":11.72112,"Volume":1066764600}
{"Month":"2001-10-01","Company":"Intel","Price":14.00342,"Volume":1237428800}
{"Month":"2001-11-01","Company":"Intel","Price":18.72857,"Volume":1113379500}
{"Month":"2001-12-01","Company":"Intel","Price":18.04842,"Volume":851932500}
{"Month":"2002-01-01","Company":"Intel","Price":20.10865,"Volume":1104847100}
{"Month":"2002-02-01","Company":"Intel","Price":16.38418,"Volume":958632000}
{"Month":"2002-03-01","Company":"Intel","Price":17.46187,"Volume":923979300}
{"Month":"2002-04-01","Company":"Intel","Price":16.42829,"Volume":977552800}
{"Month":"2002-05-01","Company":"Intel","Price":15.85982,"Volume":976795600}
{"Month":"2002-06-01","Company":"Intel","Price":10.49845,"Volume":1334010600}
{"Month":"2002-07-01","Company":"Intel","Price":10.79725,"Volume":1507029200}
{"Month":"2002-08-01","Company":"Intel","Price":9.57903,"Volume":1182004600}
{"Month":"2002-09-01","Company":"Intel","Price":7.99114,"Volume":1253168200}
{"Month":"2002-10-01","Company":"Intel","Price":9.95296,"Volume":1881026700}
{"Month":"2002-11-01","Company":"Intel","Price":12.0126,"Volume":1250526600}
{"Month":"2002-12-01","Company":"Intel","Price":8.96723,"Volume":1176184400}
{"Month":"2003-01-01","Company":"Intel","Price":9.01906,"Volume":1296861600}
{"Month":"2003-02-01","Company":"Intel","Price":9.93478,"Volume":972981900}
{"Month":"2003-03-01","Company":"Intel","Price":9.38814,"Volume":1292712700}
{"Month":"2003-04-01","Company":"Intel","Price":10.61067,"Volume":1222054300}
{"Month":"2003-05-01","Company":"Intel","Price":12.00621,"Volume":1286127600}
{"Month":"2003-06-01","Company":"Intel","Price":12.01306,"Volume":1356186800}
{"Month":"2003-07-01","Company":"Intel","Price":14.36834,"Volume":1431224400}
{"Month":"2003-08-01","Company":"Intel","Price":16.50425,"Volume":1148633000}
{"Month":"2003-09-01","Company":"Intel","Price":15.89922,"Volume":1165832900}
{"Month":"2003-10-01","Company":"Intel","Price":19.03631,"Volume":1220535000}
{"Month":"2003-11-01","Company":"Intel","Price":19.37719,"Volume":904543000}
{"Month":"2003-12-01","Company":"Intel","Price":18.52735,"Volume":1082622400}
{"Month":"2004-01-01","Company":"Intel","Price":17.6429,"Volume":1125545500}
{"Month":"2004-02-01","Company":"Intel","Price":16.87984,"Volume":1096668000}
{"Month":"2004-03-01","Company":"Intel","Price":15.74375,"Volume":1699989600}
{"Month":"2004-04-01","Company":"Intel","Price":14.89289,"Volume":1377614900}
{"Month":"2004-05-01","Company":"Intel","Price":16.52514,"Volume":1195945600}
{"Month":"2004-06-01","Company":"Intel","Price":15.99962,"Volume":1025083900}
{"Month":"2004-07-01","Company":"Intel","Price":14.13299,"Volume":1685420600}
{"Month":"2004-08-01","Company":"Intel","Price":12.34174,"Volume":1268945500}
{"Month":"2004-09-01","Company":"Intel","Price":11.64799,"Volume":1564929800}
{"Month":"2004-10-01","Company":"Intel","Price":12.92543,"Volume":1523801700}
{"Month":"2004-11-01","Company":"Intel","Price":12.99511,"Volume":1424847200}
{"Month":"2004-12-01","Company":"Intel","Price":13.60565,"Volume":1490134800}
{"Month":"2005-01-01","Company":"Intel","Price":13.05887,"Volume":1589091300}
{"Month":"2005-02-01","Company":"Intel","Price":13.95466,"Volume":1420647100}
{"Month":"2005-03-01","Company":"Intel","Price":13.56062,"Volume":1362583000}
{"Month":"2005-04-01","Company":"Intel","Price":13.72991,"Volume":1365595400}
{"Month":"2005-05-01","Company":"Intel","Price":15.73803,"Volume":1293616200}
{"Month":"2005-06-01","Company":"Intel","Price":15.24046,"Volume":1169082600}
{"Month":"2005-07-01","Company":"Intel","Price":15.89647,"Volume":1067827200}
{"Month":"2005-08-01","Company":"Intel","Price":15.06474,"Volume":994634900}
{"Month":"2005-09-01","Company":"Intel","Price":14.48005,"Volume":1085852500}
{"Month":"2005-10-01","Company":"Intel","Price":13.80451,"Volume":1165374500}
{"Month":"2005-11-01","Company":"Intel","Price":15.67253,"Volume":1130819800}
{"Month":"2005-12-01","Company":"Intel","Price":14.71252,"Volume":1104580800}
{"Month":"2006-01-01","Company":"Intel","Price":12.53158,"Volume":1852525400}
{"Month":"2006-02-01","Company":"Intel","Price":12.14255,"Volume":1590202000}
{"Month":"2006-03-01","Company":"Intel","Price":11.52494,"Volume":1935500400}
{"Month":"2006-04-01","Company":"Intel","Price":11.8329,"Volume":1498496500}
{"Month":"2006-05-01","Company":"Intel","Price":10.67212,"Volume":1676106300}
{"Month":"2006-06-01","Company":"Intel","Price":11.31025,"Volume":1609055300}
{"Month":"2006-07-01","Company":"Intel","Price":10.71497,"Volume":1271383700}
{"Month":"2006-08-01","Company":"Intel","Price":11.64956,"Volume":1287884000}
{"Month":"2006-09-01","Company":"Intel","Price":12.31484,"Volume":1396655300}
{"Month":"2006-10-01","Company":"Intel","Price":12.77582,"Volume":1587909000}
{"Month":"2006-11-01","Company":"Intel","Price":12.81174,"Volume":1182225800}
{"Month":"2006-12-01","Company":"Intel","Price":12.18217,"Volume":909179000}
{"Month":"2007-01-01","Company":"Intel","Price":12.6093,"Volume":1614851100}
{"Month":"2007-02-01","Company":"Intel","Price":11.94755,"Volume":1175995900}
{"Month":"2007-03-01","Company":"Intel","Price":11.56997,"Volume":1380681800}
{"Month":"2007-04-01","Company":"Intel","Price":13.00337,"Volume":1477884000}
{"Month":"2007-05-01","Company":"Intel","Price":13.41464,"Volume":1282004400}
{"Month":"2007-06-01","Company":"Intel","Price":14.43251,"Volume":1332613900}
{"Month":"2007-07-01","Company":"Intel","Price":14.35956,"Volume":1499628800}
{"Month":"2007-08-01","Company":"Intel","Price":15.65447,"Volume":1533784300}
{"Month":"2007-09-01","Company":"Intel","Price":15.7948,"Volume":1186023200}
{"Month":"2007-10-01","Company":"Intel","Price":16.43,"Volume":1566472800}
{"Month":"2007-11-01","Company":"Intel","Price":15.92915,"Volume":1368224000}
{"Month":"2007-12-01","Company":"Intel","Price":16.35236,"Volume":943306700}
{"Month":"2008-01-01","Company":"Intel","Price":12.94205,"Volume":2466431600}
{"Month":"2008-02-01","Company":"Intel","Price":12.24894,"Volume":1461654100}
{"Month":"2008-03-01","Company":"Intel","Price":13.07002,"Volume":1355904700}
{"Month":"2008-04-01","Company":"Intel","Price":13.73648,"Volume":1281765800}
{"Month":"2008-05-01","Company":"Intel","Price":14.30421,"Volume":1143725900}
{"Month":"2008-06-01","Company":"Intel","Price":13.33432,"Volume":1135974600}
{"Month":"2008-07-01","Company":"Intel","Price":13.77508,"Volume":1379893000}
{"Month":"2008-08-01","Company":"Intel","Price":14.19721,"Volume":1085887300}
{"Month":"2008-09-01","Company":"Intel","Price":11.69992,"Volume":1623820500}
{"Month":"2008-10-01","Company":"Intel","Price":10.01333,"Volume":2340996600}
{"Month":"2008-11-01","Company":"Intel","Price":8.62033,"Volume":1534106100}
{"Month":"2008-12-01","Company":"Intel","Price":9.23707,"Volume":1330676100}
{"Month":"2009-01-01","Company":"Intel","Price":8.12812,"Volume":1272188700}
{"Month":"2009-02-01","Company":"Intel","Price":8.02731,"Volume":1328263700}
{"Month":"2009-03-01","Company":"Intel","Price":9.56776,"Volume":1633445000}
{"Month":"2009-04-01","Company":"Intel","Price":10.0452,"Volume":1505340900}
{"Month":"2009-05-01","Company":"Intel","Price":10.00701,"Volume":1338935300}
{"Month":"2009-06-01","Company":"Intel","Price":10.62464,"Volume":1304048600}
{"Month":"2009-07-01","Company":"Intel","Price":12.35798,"Volume":1726189600}
{"Month":"2009-08-01","Company":"Intel","Price":13.04488,"Volume":1109221900}
{"Month":"2009-09-01","Company":"Intel","Price":12.65511,"Volume":1065272900}
{"Month":"2009-10-01","Company":"Intel","Price":12.35764,"Volume":1704082000}
{"Month":"2009-11-01","Company":"Intel","Price":12.41584,"Volume":1184437600}
{"Month":"2009-12-01","Company":"Intel","Price":13.29243,"Volume":1038055000}
{"Month":"2010-01-01","Company":"Intel","Price":12.64083,"Volume":1509082400}
{"Month":"2010-02-01","Company":"Intel","Price":13.37713,"Volume":1125494400}
{"Month":"2010-03-01","Company":"Intel","Price":14.64011,"Volume":1290896200}
{"Month":"2010-04-01","Company":"Intel","Price":15.00134,"Volume":1550379100}
{"Month":"2010-05-01","Company":"Intel","Price":14.06869,"Volume":1830571300}
{"Month":"2010-06-01","Company":"Intel","Price":12.8649,"Volume":1364086200}
{"Month":"2010-07-01","Company":"Intel","Price":13.62554,"Volume":1607900800}
{"Month":"2010-08-01","Company":"Intel","Price":11.68754,"Volume":1741791400}
{"Month":"2010-09-01","Company":"Intel","Price":12.79641,"Volume":1347521700}
{"Month":"2010-10-01","Company":"Intel","Price":13.36292,"Volume":1399157800}
{"Month":"2010-11-01","Company":"Intel","Price":14.10271,"Volume":1126956500}
{"Month":"2010-12-01","Company":"Intel","Price":14.1258,"Volume":920821000}
{"Month":"2011-01-01","Company":"Intel","Price":14.41462,"Volume":1449438700}
{"Month":"2011-02-01","Company":"Intel","Price":14.42134,"Volume":1002697600}
{"Month":"2011-03-01","Company":"Intel","Price":13.66961,"Volume":1330377500}
{"Month":"2011-04-01","Company":"Intel","Price":15.68144,"Volume":1446913800}
{"Month":"2011-05-01","Company":"Intel","Price":15.24792,"Volume":1583498800}
{"Month":"2011-06-01","Company":"Intel","Price":15.12871,"Volume":1183643100}
{"Month":"2011-07-01","Company":"Intel","Price":15.24477,"Volume":945313300}
{"Month":"2011-08-01","Company":"Intel","Price":13.74282,"Volume":1552667100}
{"Month":"2011-09-01","Company":"Intel","Price":14.71113,"Volume":1336431600}
{"Month":"2011-10-01","Company":"Intel","Price":16.91711,"Volume":1523540600}
{"Month":"2011-11-01","Company":"Intel","Price":17.17218,"Volume":1137108100}
{"Month":"2011-12-01","Company":"Intel","Price":16.8657,"Volume":987696800}
{"Month":"2012-01-01","Company":"Intel","Price":18.37492,"Volume":1119898300}
{"Month":"2012-02-01","Company":"Intel","Price":18.69484,"Volume":782982800}
{"Month":"2012-03-01","Company":"Intel","Price":19.71353,"Volume":726544100}
{"Month":"2012-04-01","Company":"Intel","Price":19.90982,"Volume":747858300}
{"Month":"2012-05-01","Company":"Intel","Price":18.11514,"Volume":872560200}
{"Month":"2012-06-01","Company":"Intel","Price":18.81842,"Volume":789493000}
{"Month":"2012-07-01","Company":"Intel","Price":18.1476,"Volume":767755500}
{"Month":"2012-08-01","Company":"Intel","Price":17.53326,"Volume":753682300}
{"Month":"2012-09-01","Company":"Intel","Price":16.14112,"Volume":933236400}
{"Month":"2012-10-01","Company":"Intel","Price":15.40743,"Volume":1116041800}
{"Month":"2012-11-01","Company":"Intel","Price":13.94006,"Volume":1158066100}
{"Month":"2012-12-01","Company":"Intel","Price":14.83934,"Volume":805637100}
{"Month":"2013-01-01","Company":"Intel","Price":15.1416,"Volume":1220335600}
{"Month":"2013-02-01","Company":"Intel","Price":15.02646,"Volume":702460600}
{"Month":"2013-03-01","Company":"Intel","Price":15.88626,"Volume":755792900}
{"Month":"2013-04-01","Company":"Intel","Price":17.42105,"Volume":1251872500}
{"Month":"2013-05-01","Company":"Intel","Price":17.66109,"Volume":740062700}
{"Month":"2013-06-01","Company":"Intel","Price":17.79075,"Volume":870588100}
{"Month":"2013-07-01","Company":"Intel","Price":17.13726,"Volume":1016381600}
{"Month":"2013-08-01","Company":"Intel","Price":16.13869,"Volume":648993400}
{"Month":"2013-09-01","Company":"Intel","Price":16.99354,"Volume":645551600}
{"Month":"2013-10-01","Company":"Intel","Price":18.14277,"Volume":797993300}
{"Month":"2013-11-01","Company":"Intel","Price":17.67567,"Volume":591599400}
{"Month":"2013-12-01","Company":"Intel","Price":19.42768,"Volume":614535900}
{"Month":"2014-01-01","Company":"Intel","Price":18.36499,"Volume":834053300}
{"Month":"2014-02-01","Company":"Intel","Price":18.52964,"Volume":510845400}
{"Month":"2014-03-01","Company":"Intel","Price":19.49961,"Volume":587134100}
{"Month":"2014-04-01","Company":"Intel","Price":20.16446,"Volume":735615600}
{"Month":"2014-05-01","Company":"Intel","Price":20.64043,"Volume":491940100}
{"Month":"2014-06-01","Company":"Intel","Price":23.54574,"Volume":761349300}
{"Month":"2014-07-01","Company":"Intel","Price":25.82411,"Volume":835570200}
{"Month":"2014-08-01","Company":"Intel","Price":26.60897,"Volume":593322200}
{"Month":"2014-09-01","Company":"Intel","Price":26.70926,"Volume":558097600}
{"Month":"2014-10-01","Company":"Intel","Price":26.08793,"Volume":894696800}
{"Month":"2014-11-01","Company":"Intel","Price":28.57323,"Volume":562628200}
{"Month":"2014-12-01","Company":"Intel","Price":28.01938,"Volume":600051700}
{"Month":"2015-01-01","Company":"Intel","Price":25.51006,"Volume":689892600}
{"Month":"2015-02-01","Company":"Intel","Price":25.6722,"Volume":456578100}
{"Month":"2015-03-01","Company":"Intel","Price":24.31662,"Volume":910690800}
{"Month":"2015-04-01","Company":"Intel","Price":25.31199,"Volume":568144200}
{"Month":"2015-05-01","Company":"Intel","Price":26.79728,"Volume":498672700}
{"Month":"2015-06-01","Company":"Intel","Price":23.82669,"Volume":701953000}
{"Month":"2015-07-01","Company":"Intel","Price":22.67531,"Volume":829691000}
{"Month":"2015-08-01","Company":"Intel","Price":22.35417,"Volume":706404700}
{"Month":"2015-09-01","Company":"Intel","Price":23.80349,"Volume":680884100}
{"Month":"2015-10-01","Company":"Intel","Price":26.74142,"Volume":703298300}
{"Month":"2015-11-01","Company":"Intel","Price":27.4601,"Volume":459871400}
{"Month":"2015-12-01","Company":"Intel","Price":27.39904,"Volume":427664700}
{"Month":"2016-01-01","Company":"Intel","Price":24.67106,"Volume":615464900}
{"Month":"2016-02-01","Company":"Intel","Price":23.53374,"Volume":526508800}
{"Month":"2016-03-01","Company":"Intel","Price":25.95531,"Volume":471958200}
{"Month":"2016-04-01","Company":"Intel","Price":24.29449,"Volume":515836800}
{"Month":"2016-05-01","Company":"Intel","Price":25.34554,"Volume":431523200}
{"Month":"2016-06-01","Company":"Intel","Price":26.54367,"Volume":484891000}
{"Month":"2016-07-01","Company":"Intel","Price":28.21074,"Volume":530528900}
{"Month":"2016-08-01","Company":"Intel","Price":29.04428,"Volume":390892300}
{"Month":"2016-09-01","Company":"Intel","Price":30.78108,"Volume":505600300}
{"Month":"2016-10-01","Company":"Intel","Price":28.43274,"Volume":471649900}
{"Month":"2016-11-01","Company":"Intel","Price":28.29412,"Volume":412448100}
{"Month":"2016-12-01","Company":"Intel","Price":29.79821,"Volume":405906200}
{"Month":"2017-01-01","Company":"Intel","Price":30.25007,"Volume":456335100}
{"Month":"2017-02-01","Company":"Intel","Price":29.7407,"Volume":477551300}
{"Month":"2017-03-01","Company":"Intel","Price":29.84545,"Volume":546151800}
{"Month":"2017-04-01","Company":"Intel","Price":29.91164,"Volume":444122200}
{"Month":"2017-05-01","Company":"Intel","Price":29.87855,"Volume":432927300}
{"Month":"2017-06-01","Company":"Intel","Price":28.12522,"Volume":499455600}
{"Month":"2017-07-01","Company":"Intel","Price":29.56732,"Volume":440860400}
{"Month":"2017-08-01","Company":"Intel","Price":29.23389,"Volume":497303200}
{"Month":"2017-09-01","Company":"Intel","Price":31.98127,"Volume":431948900}
{"Month":"2017-10-01","Company":"Intel","Price":38.20451,"Volume":633392500}
{"Month":"2017-11-01","Company":"Intel","Price":37.65862,"Volume":579910400}
{"Month":"2017-12-01","Company":"Intel","Price":38.99696,"Volume":559756900}
{"Month":"2018-01-01","Company":"Intel","Price":40.6697,"Volume":910041000}
{"Month":"2018-02-01","Company":"Intel","Price":41.64125,"Volume":608494100}
{"Month":"2018-03-01","Company":"Intel","Price":44.29679,"Volume":710899300}
{"Month":"2018-04-01","Company":"Intel","Price":43.90554,"Volume":666315000}
{"Month":"2018-05-01","Company":"Intel","Price":46.95053,"Volume":486323900}
{"Month":"2018-06-01","Company":"Intel","Price":42.525,"Volume":638342400}
{"Month":"2018-07-01","Company":"Intel","Price":41.14771,"Volume":479303100}
{"Month":"2018-08-01","Company":"Intel","Price":41.43001,"Volume":516977100}
{"Month":"2018-09-01","Company":"Intel","Price":40.70082,"Volume":462762400}
{"Month":"2018-10-01","Company":"Intel","Price":40.34795,"Volume":782226900}
{"Month":"2018-11-01","Company":"Intel","Price":42.43937,"Volume":552786700}
{"Month":"2018-12-01","Company":"Intel","Price":40.64517,"Volume":565278100}
{"Month":"2019-01-01","Company":"Intel","Price":40.80972,"Volume":620374700}
{"Month":"2019-02-01","Company":"Intel","Price":45.86763,"Volume":410236000}
{"Month":"2019-03-01","Company":"Intel","Price":46.80334,"Volume":435022900}
{"Month":"2019-04-01","Company":"Intel","Price":44.48496,"Volume":472425200}
{"Month":"2019-05-01","Company":"Intel","Price":38.38397,"Volume":637861500}
{"Month":"2019-06-01","Company":"Intel","Price":41.97759,"Volume":416046000}
{"Month":"2019-07-01","Company":"Intel","Price":44.32771,"Volume":431034400}
{"Month":"2019-08-01","Company":"Intel","Price":41.57422,"Volume":531370100}
{"Month":"2019-09-01","Company":"Intel","Price":45.49216,"Volume":387955800}
{"Month":"2019-10-01","Company":"Intel","Price":49.90631,"Volume":438267300}
{"Month":"2019-11-01","Company":"Intel","Price":51.24821,"Volume":319751400}
{"Month":"2019-12-01","Company":"Intel","Price":53.1281,"Volume":419629000}
{"Month":"2020-01-01","Company":"Intel","Price":56.74987,"Volume":534150100}
{"Month":"2020-02-01","Company":"Intel","Price":49.28441,"Volume":441506700}
{"Month":"2020-03-01","Company":"Intel","Price":48.27822,"Volume":961035400}
{"Month":"2020-04-01","Company":"Intel","Price":53.50571,"Volume":617557900}
{"Month":"2020-05-01","Company":"Intel","Price":56.13728,"Volume":409253500}
{"Month":"2020-06-01","Company":"Intel","Price":53.67338,"Volume":570572500}
{"Month":"2020-07-01","Company":"Intel","Price":42.81849,"Volume":808654500}
{"Month":"2020-08-01","Company":"Intel","Price":45.70714,"Volume":667321500}
{"Month":"2020-09-01","Company":"Intel","Price":46.76722,"Volume":680429800}
{"Month":"2020-10-01","Company":"Intel","Price":39.99329,"Volume":738437500}
{"Month":"2020-11-01","Company":"Intel","Price":43.66928,"Volume":676942800}
{"Month":"2020-12-01","Company":"Intel","Price":45.32424,"Volume":883810300}
{"Month":"2021-01-01","Company":"Intel","Price":50.50078,"Volume":962555600}
{"Month":"2021-02-01","Company":"Intel","Price":55.29522,"Volume":511339300}
{"Month":"2021-03-01","Company":"Intel","Price":58.57806,"Volume":770803800}
{"Month":"2021-04-01","Company":"Intel","Price":52.65619,"Volume":654934800}
{"Month":"2021-05-01","Company":"Intel","Price":52.28092,"Volume":495384200}
{"Month":"2021-06-01","Company":"Intel","Price":51.70042,"Volume":511873100}
{"Month":"2021-07-01","Company":"Intel","Price":49.4718,"Volume":516953700}
{"Month":"2021-08-01","Company":"Intel","Price":49.7849,"Volume":402375000}
{"Month":"2021-09-01","Company":"Intel","Price":49.38545,"Volume":413346700}
{"Month":"2021-10-01","Company":"Intel","Price":45.41829,"Volume":672042200}
{"Month":"2021-11-01","Company":"Intel","Price":45.60368,"Volume":617076700}
{"Month":"2021-12-01","Company":"Intel","Price":48.06752,"Volume":714651800}
{"Month":"2022-01-01","Company":"Intel","Price":45.56614,"Volume":890542800}
{"Month":"2022-02-01","Company":"Intel","Price":44.52079,"Volume":756814900}
{"Month":"2022-03-01","Company":"Intel","Price":46.60919,"Volume":849288700}
{"Month":"2022-04-01","Company":"Intel","Price":40.99464,"Volume":639472500}
{"Month":"2022-05-01","Company":"Intel","Price":41.77522,"Volume":773236800}
{"Month":"2022-06-01","Company":"Intel","Price":35.4607,"Volume":783353000}
{"Month":"2022-07-01","Company":"Intel","Price":34.41803,"Volume":792918100}
{"Month":"2022-08-01","Company":"Intel","Price":30.25677,"Volume":899717100}
{"Month":"2022-09-01","Company":"Intel","Price":24.67383,"Volume":889075300}
{"Month":"2022-10-01","Company":"Intel","Price":27.22068,"Volume":981043600}
{"Month":"2022-11-01","Company":"Intel","Price":28.79092,"Volume":788916300}
{"Month":"2022-12-01","Company":"Intel","Price":25.64753,"Volume":758549700}
{"Month":"2023-01-01","Company":"Intel","Price":27.42336,"Volume":840843300}
{"Month":"2023-02-01","Company":"Intel","Price":24.19194,"Volume":880323200}
{"Month":"2023-03-01","Company":"Intel","Price":32.08909,"Volume":1193573500}
{"Month":"2023-04-01","Company":"Intel","Price":30.50772,"Volume":728887300}
{"Month":"2023-05-01","Company":"Intel","Price":30.88096,"Volume":968032100}
{"Month":"2023-06-01","Company":"Intel","Price":32.9799,"Volume":1065251500}
{"Month":"2023-07-01","Company":"Intel","Price":35.27785,"Volume":791749800}
{"Month":"2023-08-01","Company":"Intel","Price":34.65651,"Volume":716033800}
{"Month":"2023-09-01","Company":"Intel","Price":35.18701,"Volume":841329600}
{"Month":"2023-10-01","Company":"Intel","Price":36.12731,"Volume":795454900}
{"Month":"2023-11-01","Company":"Intel","Price":44.24358,"Volume":807892600}
{"Month":"2023-12-01","Company":"Intel","Price":49.90046,"Volume":829442300}
{"Month":"2024-01-01","Company":"Intel","Price":42.78033,"Volume":1002649600}
{"Month":"2024-02-01","Company":"Intel","Price":42.75054,"Volume":815730300}
{"Month":"2024-03-01","Company":"Intel","Price":43.99132,"Volume":948997100}
{"Month":"2024-04-01","Company":"Intel","Price":30.34674,"Volume":1262595200}
{"Month":"2024-05-01","Company":"Intel","Price":30.55589,"Volume":229147100}