[
    {
        "date": "12/31/2010",
        "close": 322.56,
        "volume": 6906413,
        "open": 322.95,
        "high": 323.48,
        "low": 321.31,
        "symbol": "2. AAPL"
    },
    {
        "date": "11/30/2010",
        "close": 311.15,
        "volume": 17879580,
        "open": 313.54,
        "high": 314.36,
        "low": 310.87,
        "symbol": "2. AAPL"
    },
    {
        "date": "10/29/2010",
        "close": 300.98,
        "volume": 15208460,
        "open": 304.23,
        "high": 305.88,
        "low": 300.87,
        "symbol": "2. AAPL"
    },
    {
        "date": "9/30/2010",
        "close": 283.75,
        "volume": 23998380,
        "open": 289,
        "high": 290,
        "low": 281.25,
        "symbol": "2. AAPL"
    },
    {
        "date": "8/31/2010",
        "close": 243.1,
        "volume": 14995190,
        "open": 241.85,
        "high": 244.56,
        "low": 240.35,
        "symbol": "2. AAPL"
    },
    {
        "date": "7/30/2010",
        "close": 257.25,
        "volume": 16004250,
        "open": 255.893,
        "high": 259.7,
        "low": 254.9,
        "symbol": "2. AAPL"
    },
    {
        "date": "6/30/2010",
        "close": 251.53,
        "volume": 26362570,
        "open": 256.71,
        "high": 257.97,
        "low": 250.01,
        "symbol": "2. AAPL"
    },
    {
        "date": "5/28/2010",
        "close": 256.88,
        "volume": 29092250,
        "open": 259.388,
        "high": 259.4,
        "low": 253.35,
        "symbol": "2. AAPL"
    },
    {
        "date": "4/30/2010",
        "close": 261.09,
        "volume": 19345990,
        "open": 269.31,
        "high": 270.57,
        "low": 261,
        "symbol": "2. AAPL"
    },
    {
        "date": "3/31/2010",
        "close": 235,
        "volume": 15348340,
        "open": 235.49,
        "high": 236.61,
        "low": 234.46,
        "symbol": "2. AAPL"
    },
    {
        "date": "2/26/2010",
        "close": 204.62,
        "volume": 18106090,
        "open": 202.38,
        "high": 205.17,
        "low": 202,
        "symbol": "2. AAPL"
    },
    {
        "date": "1/29/2010",
        "close": 192.063,
        "volume": 44435740,
        "open": 201.08,
        "high": 202.2,
        "low": 190.25,
        "symbol": "2. AAPL"
    },
    {
        "date": "12/31/2010",
        "close": 180,
        "volume": 3449215,
        "open": 181.96,
        "high": 182.3,
        "low": 179.51,
        "symbol": "3. AMZN"
    },
    {
        "date": "11/30/2010",
        "close": 175.4,
        "volume": 6761320,
        "open": 176.95,
        "high": 177.7,
        "low": 174.9,
        "symbol": "3. AMZN"
    },
    {
        "date": "10/29/2010",
        "close": 165.23,
        "volume": 4955010,
        "open": 165.8,
        "high": 168.5,
        "low": 164.81,
        "symbol": "3. AMZN"
    },
    {
        "date": "9/30/2010",
        "close": 157.06,
        "volume": 7589267,
        "open": 160.01,
        "high": 160.93,
        "low": 155.6,
        "symbol": "3. AMZN"
    },
    {
        "date": "8/31/2010",
        "close": 124.83,
        "volume": 4224415,
        "open": 122.85,
        "high": 125.9,
        "low": 122.5,
        "symbol": "3. AMZN"
    },
    {
        "date": "7/30/2010",
        "close": 117.89,
        "volume": 7076347,
        "open": 115.53,
        "high": 118.74,
        "low": 114.51,
        "symbol": "3. AMZN"
    },
    {
        "date": "6/30/2010",
        "close": 109.26,
        "volume": 9732358,
        "open": 108.58,
        "high": 112.68,
        "low": 108.11,
        "symbol": "3. AMZN"
    },
    {
        "date": "5/28/2010",
        "close": 125.46,
        "volume": 3953851,
        "open": 126.07,
        "high": 127.6,
        "low": 124.01,
        "symbol": "3. AMZN"
    },
    {
        "date": "4/30/2010",
        "close": 137.1,
        "volume": 6102170,
        "open": 141.4,
        "high": 141.4,
        "low": 136.91,
        "symbol": "3. AMZN"
    },
    {
        "date": "3/31/2010",
        "close": 135.77,
        "volume": 4597419,
        "open": 136,
        "high": 136.8,
        "low": 134.48,
        "symbol": "3. AMZN"
    },
    {
        "date": "2/26/2010",
        "close": 118.4,
        "volume": 5713949,
        "open": 117.88,
        "high": 119.43,
        "low": 117,
        "symbol": "3. AMZN"
    },
    {
        "date": "1/29/2010",
        "close": 125.41,
        "volume": 29455530,
        "open": 129.77,
        "high": 131.8499,
        "low": 124.14,
        "symbol": "3. AMZN"
    },
    {
        "date": "12/31/2010",
        "close": 593.97,
        "volume": 1536612,
        "open": 596.74,
        "high": 598.42,
        "low": 592.03,
        "symbol": "1. GOOG"
    },
    {
        "date": "11/30/2010",
        "close": 555.71,
        "volume": 7097783,
        "open": 574.32,
        "high": 574.32,
        "low": 553.31,
        "symbol": "1. GOOG"
    },
    {
        "date": "10/29/2010",
        "close": 613.7,
        "volume": 2277936,
        "open": 617.07,
        "high": 619,
        "low": 612.99,
        "symbol": "1. GOOG"
    },
    {
        "date": "9/30/2010",
        "close": 525.79,
        "volume": 3234267,
        "open": 529.16,
        "high": 531.869,
        "low": 518.92,
        "symbol": "1. GOOG"
    },
    {
        "date": "8/31/2010",
        "close": 450.02,
        "volume": 1946798,
        "open": 450.11,
        "high": 454.87,
        "low": 448,
        "symbol": "1. GOOG"
    },
    {
        "date": "7/30/2010",
        "close": 484.85,
        "volume": 2144090,
        "open": 479.65,
        "high": 487.36,
        "low": 479.14,
        "symbol": "1. GOOG"
    },
    {
        "date": "6/30/2010",
        "close": 444.95,
        "volume": 3601906,
        "open": 454.96,
        "high": 457.83,
        "low": 444.72,
        "symbol": "1. GOOG"
    },
    {
        "date": "5/28/2010",
        "close": 485.63,
        "volume": 2893873,
        "open": 492.74,
        "high": 493.45,
        "low": 483,
        "symbol": "1. GOOG"
    },
    {
        "date": "4/30/2010",
        "close": 525.695,
        "volume": 2434599,
        "open": 531.13,
        "high": 537.68,
        "low": 525.44,
        "symbol": "1. GOOG"
    },
    {
        "date": "3/31/2010",
        "close": 567.12,
        "volume": 3030070,
        "open": 565.05,
        "high": 569.74,
        "low": 562.81,
        "symbol": "1. GOOG"
    },
    {
        "date": "2/26/2010",
        "close": 526.8,
        "volume": 2049022,
        "open": 527.42,
        "high": 531.75,
        "low": 523.48,
        "symbol": "1. GOOG"
    },
    {
        "date": "1/29/2010",
        "close": 529.944,
        "volume": 4138574,
        "open": 538.49,
        "high": 540.99,
        "low": 525.61,
        "symbol": "1. GOOG"
    }
]