[
    {
        "date": "12/30/2011",
        "close": 405,
        "volume": 6414369,
        "open": 403.51,
        "high": 406.28,
        "low": 403.49,
        "symbol": "2. AAPL"
    },
    {
        "date": "11/30/2011",
        "close": 382.2,
        "volume": 14464710,
        "open": 381.29,
        "high": 382.276,
        "low": 378.3,
        "symbol": "2. AAPL"
    },
    {
        "date": "10/31/2011",
        "close": 404.78,
        "volume": 13762250,
        "open": 402.42,
        "high": 409.33,
        "low": 401.05,
        "symbol": "2. AAPL"
    },
    {
        "date": "9/30/2011",
        "close": 381.32,
        "volume": 19553550,
        "open": 387.12,
        "high": 388.89,
        "low": 381.18,
        "symbol": "2. AAPL"
    },
    {
        "date": "8/31/2011",
        "close": 384.83,
        "volume": 18643770,
        "open": 390.57,
        "high": 392.08,
        "low": 381.86,
        "symbol": "2. AAPL"
    },
    {
        "date": "7/29/2011",
        "close": 390.48,
        "volume": 22550900,
        "open": 387.64,
        "high": 395.15,
        "low": 384,
        "symbol": "2. AAPL"
    },
    {
        "date": "6/30/2011",
        "close": 335.67,
        "volume": 11526680,
        "open": 334.7,
        "high": 336.13,
        "low": 332.84,
        "symbol": "2. AAPL"
    },
    {
        "date": "5/31/2011",
        "close": 347.83,
        "volume": 14869200,
        "open": 341.1,
        "high": 347.83,
        "low": 341,
        "symbol": "2. AAPL"
    },
    {
        "date": "4/29/2011",
        "close": 350.13,
        "volume": 29776300,
        "open": 346.78,
        "high": 353.95,
        "low": 346.666,
        "symbol": "2. AAPL"
    },
    {
        "date": "3/31/2011",
        "close": 348.5075,
        "volume": 9779020,
        "open": 346.36,
        "high": 349.8,
        "low": 346.06,
        "symbol": "2. AAPL"
    },
    {
        "date": "2/28/2011",
        "close": 353.21,
        "volume": 14356740,
        "open": 351.24,
        "high": 355.05,
        "low": 351.12,
        "symbol": "2. AAPL"
    },
    {
        "date": "1/31/2011",
        "close": 339.32,
        "volume": 13457510,
        "open": 335.8,
        "high": 340.04,
        "low": 334.3,
        "symbol": "2. AAPL"
    },
    {
        "date": "12/30/2011",
        "close": 173.1,
        "volume": 4279069,
        "open": 173.36,
        "high": 175.17,
        "low": 172.49,
        "symbol": "3. AMZN"
    },
    {
        "date": "11/30/2011",
        "close": 192.29,
        "volume": 7700490,
        "open": 194.76,
        "high": 195.3,
        "low": 188.75,
        "symbol": "3. AMZN"
    },
    {
        "date": "10/31/2011",
        "close": 213.51,
        "volume": 7336799,
        "open": 215.79,
        "high": 218.89,
        "low": 213.04,
        "symbol": "3. AMZN"
    },
    {
        "date": "9/30/2011",
        "close": 216.23,
        "volume": 6549641,
        "open": 218.19,
        "high": 223,
        "low": 215.21,
        "symbol": "3. AMZN"
    },
    {
        "date": "8/31/2011",
        "close": 215.23,
        "volume": 7397287,
        "open": 212.27,
        "high": 216.17,
        "low": 211.35,
        "symbol": "3. AMZN"
    },
    {
        "date": "7/29/2011",
        "close": 222.52,
        "volume": 5166268,
        "open": 221.29,
        "high": 225.75,
        "low": 219.51,
        "symbol": "3. AMZN"
    },
    {
        "date": "6/30/2011",
        "close": 204.49,
        "volume": 4446007,
        "open": 200.78,
        "high": 205.2,
        "low": 200.5,
        "symbol": "3. AMZN"
    },
    {
        "date": "5/31/2011",
        "close": 196.69,
        "volume": 3405698,
        "open": 195.94,
        "high": 198.44,
        "low": 195.03,
        "symbol": "3. AMZN"
    },
    {
        "date": "4/29/2011",
        "close": 195.81,
        "volume": 5697726,
        "open": 194.38,
        "high": 196.59,
        "low": 193.78,
        "symbol": "3. AMZN"
    },
    {
        "date": "3/31/2011",
        "close": 180.13,
        "volume": 4824628,
        "open": 179.31,
        "high": 181.57,
        "low": 178.5,
        "symbol": "3. AMZN"
    },
    {
        "date": "2/28/2011",
        "close": 173.29,
        "volume": 6781774,
        "open": 173.91,
        "high": 175.89,
        "low": 172.15,
        "symbol": "3. AMZN"
    },
    {
        "date": "1/31/2011",
        "close": 169.64,
        "volume": 6716002,
        "open": 170.16,
        "high": 171.44,
        "low": 167.41,
        "symbol": "3. AMZN"
    },
    {
        "date": "12/30/2011",
        "close": 645.9,
        "volume": 1780941,
        "open": 642.02,
        "high": 646.76,
        "low": 642.02,
        "symbol": "1. GOOG"
    },
    {
        "date": "11/30/2011",
        "close": 599.39,
        "volume": 3390173,
        "open": 597.95,
        "high": 599.51,
        "low": 592.09,
        "symbol": "1. GOOG"
    },
    {
        "date": "10/31/2011",
        "close": 592.64,
        "volume": 2557538,
        "open": 595.09,
        "high": 599.69,
        "low": 591.67,
        "symbol": "1. GOOG"
    },
    {
        "date": "9/30/2011",
        "close": 515.04,
        "volume": 2723353,
        "open": 520.21,
        "high": 524,
        "low": 514.38,
        "symbol": "1. GOOG"
    },
    {
        "date": "8/31/2011",
        "close": 540.96,
        "volume": 2689989,
        "open": 544.74,
        "high": 546.3,
        "low": 536,
        "symbol": "1. GOOG"
    },
    {
        "date": "7/29/2011",
        "close": 603.69,
        "volume": 4133695,
        "open": 604.23,
        "high": 614.96,
        "low": 603.69,
        "symbol": "1. GOOG"
    },
    {
        "date": "6/30/2011",
        "close": 506.38,
        "volume": 2427330,
        "open": 501.99,
        "high": 506.67,
        "low": 501.5,
        "symbol": "1. GOOG"
    },
    {
        "date": "5/31/2011",
        "close": 529.02,
        "volume": 2685830,
        "open": 525,
        "high": 529.05,
        "low": 523.5,
        "symbol": "1. GOOG"
    },
    {
        "date": "4/29/2011",
        "close": 544.1,
        "volume": 3522997,
        "open": 540,
        "high": 544.1,
        "low": 538.51,
        "symbol": "1. GOOG"
    },
    {
        "date": "3/31/2011",
        "close": 586.76,
        "volume": 2028228,
        "open": 583,
        "high": 588.1612,
        "low": 581.74,
        "symbol": "1. GOOG"
    },
    {
        "date": "2/28/2011",
        "close": 613.4,
        "volume": 2281411,
        "open": 610,
        "high": 616.49,
        "low": 608.01,
        "symbol": "1. GOOG"
    },
    {
        "date": "1/31/2011",
        "close": 600.36,
        "volume": 2804332,
        "open": 603.6,
        "high": 604.47,
        "low": 595.55,
        "symbol": "1. GOOG"
    }
]