[{"symbol":"MSFT","date":"Jan 1 2000","price":39.81},{"symbol":"MSFT","date":"Feb 1 2000","price":36.35},{"symbol":"MSFT","date":"Mar 1 2000","price":43.22},{"symbol":"MSFT","date":"Apr 1 2000","price":28.37},{"symbol":"MSFT","date":"May 1 2000","price":25.45},{"symbol":"MSFT","date":"Jun 1 2000","price":32.54},{"symbol":"MSFT","date":"Jul 1 2000","price":28.4},{"symbol":"MSFT","date":"Aug 1 2000","price":28.4},{"symbol":"MSFT","date":"Sep 1 2000","price":24.53},{"symbol":"MSFT","date":"Oct 1 2000","price":28.02},{"symbol":"MSFT","date":"Nov 1 2000","price":23.34},{"symbol":"MSFT","date":"Dec 1 2000","price":17.65},{"symbol":"MSFT","date":"Jan 1 2001","price":24.84},{"symbol":"MSFT","date":"Feb 1 2001","price":24},{"symbol":"MSFT","date":"Mar 1 2001","price":22.25},{"symbol":"MSFT","date":"Apr 1 2001","price":27.56},{"symbol":"MSFT","date":"May 1 2001","price":28.14},{"symbol":"MSFT","date":"Jun 1 2001","price":29.7},{"symbol":"MSFT","date":"Jul 1 2001","price":26.93},{"symbol":"MSFT","date":"Aug 1 2001","price":23.21},{"symbol":"MSFT","date":"Sep 1 2001","price":20.82},{"symbol":"MSFT","date":"Oct 1 2001","price":23.65},{"symbol":"MSFT","date":"Nov 1 2001","price":26.12},{"symbol":"MSFT","date":"Dec 1 2001","price":26.95},{"symbol":"MSFT","date":"Jan 1 2002","price":25.92},{"symbol":"MSFT","date":"Feb 1 2002","price":23.73},{"symbol":"MSFT","date":"Mar 1 2002","price":24.53},{"symbol":"MSFT","date":"Apr 1 2002","price":21.26},{"symbol":"MSFT","date":"May 1 2002","price":20.71},{"symbol":"MSFT","date":"Jun 1 2002","price":22.25},{"symbol":"MSFT","date":"Jul 1 2002","price":19.52},{"symbol":"MSFT","date":"Aug 1 2002","price":19.97},{"symbol":"MSFT","date":"Sep 1 2002","price":17.79},{"symbol":"MSFT","date":"Oct 1 2002","price":21.75},{"symbol":"MSFT","date":"Nov 1 2002","price":23.46},{"symbol":"MSFT","date":"Dec 1 2002","price":21.03},{"symbol":"MSFT","date":"Jan 1 2003","price":19.31},{"symbol":"MSFT","date":"Feb 1 2003","price":19.34},{"symbol":"MSFT","date":"Mar 1 2003","price":19.76},{"symbol":"MSFT","date":"Apr 1 2003","price":20.87},{"symbol":"MSFT","date":"May 1 2003","price":20.09},{"symbol":"MSFT","date":"Jun 1 2003","price":20.93},{"symbol":"MSFT","date":"Jul 1 2003","price":21.56},{"symbol":"MSFT","date":"Aug 1 2003","price":21.65},{"symbol":"MSFT","date":"Sep 1 2003","price":22.69},{"symbol":"MSFT","date":"Oct 1 2003","price":21.45},{"symbol":"MSFT","date":"Nov 1 2003","price":21.1},{"symbol":"MSFT","date":"Dec 1 2003","price":22.46},{"symbol":"MSFT","date":"Jan 1 2004","price":22.69},{"symbol":"MSFT","date":"Feb 1 2004","price":21.77},{"symbol":"MSFT","date":"Mar 1 2004","price":20.46},{"symbol":"MSFT","date":"Apr 1 2004","price":21.45},{"symbol":"MSFT","date":"May 1 2004","price":21.53},{"symbol":"MSFT","date":"Jun 1 2004","price":23.44},{"symbol":"MSFT","date":"Jul 1 2004","price":23.38},{"symbol":"MSFT","date":"Aug 1 2004","price":22.47},{"symbol":"MSFT","date":"Sep 1 2004","price":22.76},{"symbol":"MSFT","date":"Oct 1 2004","price":23.02},{"symbol":"MSFT","date":"Nov 1 2004","price":24.6},{"symbol":"MSFT","date":"Dec 1 2004","price":24.52},{"symbol":"MSFT","date":"Jan 1 2005","price":24.11},{"symbol":"MSFT","date":"Feb 1 2005","price":23.15},{"symbol":"MSFT","date":"Mar 1 2005","price":22.24},{"symbol":"MSFT","date":"Apr 1 2005","price":23.28},{"symbol":"MSFT","date":"May 1 2005","price":23.82},{"symbol":"MSFT","date":"Jun 1 2005","price":22.93},{"symbol":"MSFT","date":"Jul 1 2005","price":23.64},{"symbol":"MSFT","date":"Aug 1 2005","price":25.35},{"symbol":"MSFT","date":"Sep 1 2005","price":23.83},{"symbol":"MSFT","date":"Oct 1 2005","price":23.8},{"symbol":"MSFT","date":"Nov 1 2005","price":25.71},{"symbol":"MSFT","date":"Dec 1 2005","price":24.29},{"symbol":"MSFT","date":"Jan 1 2006","price":26.14},{"symbol":"MSFT","date":"Feb 1 2006","price":25.04},{"symbol":"MSFT","date":"Mar 1 2006","price":25.36},{"symbol":"MSFT","date":"Apr 1 2006","price":22.5},{"symbol":"MSFT","date":"May 1 2006","price":21.19},{"symbol":"MSFT","date":"Jun 1 2006","price":21.8},{"symbol":"MSFT","date":"Jul 1 2006","price":22.51},{"symbol":"MSFT","date":"Aug 1 2006","price":24.13},{"symbol":"MSFT","date":"Sep 1 2006","price":25.68},{"symbol":"MSFT","date":"Oct 1 2006","price":26.96},{"symbol":"MSFT","date":"Nov 1 2006","price":27.66},{"symbol":"MSFT","date":"Dec 1 2006","price":28.13},{"symbol":"MSFT","date":"Jan 1 2007","price":29.07},{"symbol":"MSFT","date":"Feb 1 2007","price":26.63},{"symbol":"MSFT","date":"Mar 1 2007","price":26.35},{"symbol":"MSFT","date":"Apr 1 2007","price":28.3},{"symbol":"MSFT","date":"May 1 2007","price":29.11},{"symbol":"MSFT","date":"Jun 1 2007","price":27.95},{"symbol":"MSFT","date":"Jul 1 2007","price":27.5},{"symbol":"MSFT","date":"Aug 1 2007","price":27.34},{"symbol":"MSFT","date":"Sep 1 2007","price":28.04},{"symbol":"MSFT","date":"Oct 1 2007","price":35.03},{"symbol":"MSFT","date":"Nov 1 2007","price":32.09},{"symbol":"MSFT","date":"Dec 1 2007","price":34},{"symbol":"MSFT","date":"Jan 1 2008","price":31.13},{"symbol":"MSFT","date":"Feb 1 2008","price":26.07},{"symbol":"MSFT","date":"Mar 1 2008","price":27.21},{"symbol":"MSFT","date":"Apr 1 2008","price":27.34},{"symbol":"MSFT","date":"May 1 2008","price":27.25},{"symbol":"MSFT","date":"Jun 1 2008","price":26.47},{"symbol":"MSFT","date":"Jul 1 2008","price":24.75},{"symbol":"MSFT","date":"Aug 1 2008","price":26.36},{"symbol":"MSFT","date":"Sep 1 2008","price":25.78},{"symbol":"MSFT","date":"Oct 1 2008","price":21.57},{"symbol":"MSFT","date":"Nov 1 2008","price":19.66},{"symbol":"MSFT","date":"Dec 1 2008","price":18.91},{"symbol":"MSFT","date":"Jan 1 2009","price":16.63},{"symbol":"MSFT","date":"Feb 1 2009","price":15.81},{"symbol":"MSFT","date":"Mar 1 2009","price":17.99},{"symbol":"MSFT","date":"Apr 1 2009","price":19.84},{"symbol":"MSFT","date":"May 1 2009","price":20.59},{"symbol":"MSFT","date":"Jun 1 2009","price":23.42},{"symbol":"MSFT","date":"Jul 1 2009","price":23.18},{"symbol":"MSFT","date":"Aug 1 2009","price":24.43},{"symbol":"MSFT","date":"Sep 1 2009","price":25.49},{"symbol":"MSFT","date":"Oct 1 2009","price":27.48},{"symbol":"MSFT","date":"Nov 1 2009","price":29.27},{"symbol":"MSFT","date":"Dec 1 2009","price":30.34},{"symbol":"MSFT","date":"Jan 1 2010","price":28.05},{"symbol":"MSFT","date":"Feb 1 2010","price":28.67},{"symbol":"MSFT","date":"Mar 1 2010","price":28.8},{"symbol":"AMZN","date":"Jan 1 2000","price":64.56},{"symbol":"AMZN","date":"Feb 1 2000","price":68.87},{"symbol":"AMZN","date":"Mar 1 2000","price":67},{"symbol":"AMZN","date":"Apr 1 2000","price":55.19},{"symbol":"AMZN","date":"May 1 2000","price":48.31},{"symbol":"AMZN","date":"Jun 1 2000","price":36.31},{"symbol":"AMZN","date":"Jul 1 2000","price":30.12},{"symbol":"AMZN","date":"Aug 1 2000","price":41.5},{"symbol":"AMZN","date":"Sep 1 2000","price":38.44},{"symbol":"AMZN","date":"Oct 1 2000","price":36.62},{"symbol":"AMZN","date":"Nov 1 2000","price":24.69},{"symbol":"AMZN","date":"Dec 1 2000","price":15.56},{"symbol":"AMZN","date":"Jan 1 2001","price":17.31},{"symbol":"AMZN","date":"Feb 1 2001","price":10.19},{"symbol":"AMZN","date":"Mar 1 2001","price":10.23},{"symbol":"AMZN","date":"Apr 1 2001","price":15.78},{"symbol":"AMZN","date":"May 1 2001","price":16.69},{"symbol":"AMZN","date":"Jun 1 2001","price":14.15},{"symbol":"AMZN","date":"Jul 1 2001","price":12.49},{"symbol":"AMZN","date":"Aug 1 2001","price":8.94},{"symbol":"AMZN","date":"Sep 1 2001","price":5.97},{"symbol":"AMZN","date":"Oct 1 2001","price":6.98},{"symbol":"AMZN","date":"Nov 1 2001","price":11.32},{"symbol":"AMZN","date":"Dec 1 2001","price":10.82},{"symbol":"AMZN","date":"Jan 1 2002","price":14.19},{"symbol":"AMZN","date":"Feb 1 2002","price":14.1},{"symbol":"AMZN","date":"Mar 1 2002","price":14.3},{"symbol":"AMZN","date":"Apr 1 2002","price":16.69},{"symbol":"AMZN","date":"May 1 2002","price":18.23},{"symbol":"AMZN","date":"Jun 1 2002","price":16.25},{"symbol":"AMZN","date":"Jul 1 2002","price":14.45},{"symbol":"AMZN","date":"Aug 1 2002","price":14.94},{"symbol":"AMZN","date":"Sep 1 2002","price":15.93},{"symbol":"AMZN","date":"Oct 1 2002","price":19.36},{"symbol":"AMZN","date":"Nov 1 2002","price":23.35},{"symbol":"AMZN","date":"Dec 1 2002","price":18.89},{"symbol":"AMZN","date":"Jan 1 2003","price":21.85},{"symbol":"AMZN","date":"Feb 1 2003","price":22.01},{"symbol":"AMZN","date":"Mar 1 2003","price":26.03},{"symbol":"AMZN","date":"Apr 1 2003","price":28.69},{"symbol":"AMZN","date":"May 1 2003","price":35.89},{"symbol":"AMZN","date":"Jun 1 2003","price":36.32},{"symbol":"AMZN","date":"Jul 1 2003","price":41.64},{"symbol":"AMZN","date":"Aug 1 2003","price":46.32},{"symbol":"AMZN","date":"Sep 1 2003","price":48.43},{"symbol":"AMZN","date":"Oct 1 2003","price":54.43},{"symbol":"AMZN","date":"Nov 1 2003","price":53.97},{"symbol":"AMZN","date":"Dec 1 2003","price":52.62},{"symbol":"AMZN","date":"Jan 1 2004","price":50.4},{"symbol":"AMZN","date":"Feb 1 2004","price":43.01},{"symbol":"AMZN","date":"Mar 1 2004","price":43.28},{"symbol":"AMZN","date":"Apr 1 2004","price":43.6},{"symbol":"AMZN","date":"May 1 2004","price":48.5},{"symbol":"AMZN","date":"Jun 1 2004","price":54.4},{"symbol":"AMZN","date":"Jul 1 2004","price":38.92},{"symbol":"AMZN","date":"Aug 1 2004","price":38.14},{"symbol":"AMZN","date":"Sep 1 2004","price":40.86},{"symbol":"AMZN","date":"Oct 1 2004","price":34.13},{"symbol":"AMZN","date":"Nov 1 2004","price":39.68},{"symbol":"AMZN","date":"Dec 1 2004","price":44.29},{"symbol":"AMZN","date":"Jan 1 2005","price":43.22},{"symbol":"AMZN","date":"Feb 1 2005","price":35.18},{"symbol":"AMZN","date":"Mar 1 2005","price":34.27},{"symbol":"AMZN","date":"Apr 1 2005","price":32.36},{"symbol":"AMZN","date":"May 1 2005","price":35.51},{"symbol":"AMZN","date":"Jun 1 2005","price":33.09},{"symbol":"AMZN","date":"Jul 1 2005","price":45.15},{"symbol":"AMZN","date":"Aug 1 2005","price":42.7},{"symbol":"AMZN","date":"Sep 1 2005","price":45.3},{"symbol":"AMZN","date":"Oct 1 2005","price":39.86},{"symbol":"AMZN","date":"Nov 1 2005","price":48.46},{"symbol":"AMZN","date":"Dec 1 2005","price":47.15},{"symbol":"AMZN","date":"Jan 1 2006","price":44.82},{"symbol":"AMZN","date":"Feb 1 2006","price":37.44},{"symbol":"AMZN","date":"Mar 1 2006","price":36.53},{"symbol":"AMZN","date":"Apr 1 2006","price":35.21},{"symbol":"AMZN","date":"May 1 2006","price":34.61},{"symbol":"AMZN","date":"Jun 1 2006","price":38.68},{"symbol":"AMZN","date":"Jul 1 2006","price":26.89},{"symbol":"AMZN","date":"Aug 1 2006","price":30.83},{"symbol":"AMZN","date":"Sep 1 2006","price":32.12},{"symbol":"AMZN","date":"Oct 1 2006","price":38.09},{"symbol":"AMZN","date":"Nov 1 2006","price":40.34},{"symbol":"AMZN","date":"Dec 1 2006","price":39.46},{"symbol":"AMZN","date":"Jan 1 2007","price":37.67},{"symbol":"AMZN","date":"Feb 1 2007","price":39.14},{"symbol":"AMZN","date":"Mar 1 2007","price":39.79},{"symbol":"AMZN","date":"Apr 1 2007","price":61.33},{"symbol":"AMZN","date":"May 1 2007","price":69.14},{"symbol":"AMZN","date":"Jun 1 2007","price":68.41},{"symbol":"AMZN","date":"Jul 1 2007","price":78.54},{"symbol":"AMZN","date":"Aug 1 2007","price":79.91},{"symbol":"AMZN","date":"Sep 1 2007","price":93.15},{"symbol":"AMZN","date":"Oct 1 2007","price":89.15},{"symbol":"AMZN","date":"Nov 1 2007","price":90.56},{"symbol":"AMZN","date":"Dec 1 2007","price":92.64},{"symbol":"AMZN","date":"Jan 1 2008","price":77.7},{"symbol":"AMZN","date":"Feb 1 2008","price":64.47},{"symbol":"AMZN","date":"Mar 1 2008","price":71.3},{"symbol":"AMZN","date":"Apr 1 2008","price":78.63},{"symbol":"AMZN","date":"May 1 2008","price":81.62},{"symbol":"AMZN","date":"Jun 1 2008","price":73.33},{"symbol":"AMZN","date":"Jul 1 2008","price":76.34},{"symbol":"AMZN","date":"Aug 1 2008","price":80.81},{"symbol":"AMZN","date":"Sep 1 2008","price":72.76},{"symbol":"AMZN","date":"Oct 1 2008","price":57.24},{"symbol":"AMZN","date":"Nov 1 2008","price":42.7},{"symbol":"AMZN","date":"Dec 1 2008","price":51.28},{"symbol":"AMZN","date":"Jan 1 2009","price":58.82},{"symbol":"AMZN","date":"Feb 1 2009","price":64.79},{"symbol":"AMZN","date":"Mar 1 2009","price":73.44},{"symbol":"AMZN","date":"Apr 1 2009","price":80.52},{"symbol":"AMZN","date":"May 1 2009","price":77.99},{"symbol":"AMZN","date":"Jun 1 2009","price":83.66},{"symbol":"AMZN","date":"Jul 1 2009","price":85.76},{"symbol":"AMZN","date":"Aug 1 2009","price":81.19},{"symbol":"AMZN","date":"Sep 1 2009","price":93.36},{"symbol":"AMZN","date":"Oct 1 2009","price":118.81},{"symbol":"AMZN","date":"Nov 1 2009","price":135.91},{"symbol":"AMZN","date":"Dec 1 2009","price":134.52},{"symbol":"AMZN","date":"Jan 1 2010","price":125.41},{"symbol":"AMZN","date":"Feb 1 2010","price":118.4},{"symbol":"AMZN","date":"Mar 1 2010","price":128.82},{"symbol":"IBM","date":"Jan 1 2000","price":100.52},{"symbol":"IBM","date":"Feb 1 2000","price":92.11},{"symbol":"IBM","date":"Mar 1 2000","price":106.11},{"symbol":"IBM","date":"Apr 1 2000","price":99.95},{"symbol":"IBM","date":"May 1 2000","price":96.31},{"symbol":"IBM","date":"Jun 1 2000","price":98.33},{"symbol":"IBM","date":"Jul 1 2000","price":100.74},{"symbol":"IBM","date":"Aug 1 2000","price":118.62},{"symbol":"IBM","date":"Sep 1 2000","price":101.19},{"symbol":"IBM","date":"Oct 1 2000","price":88.5},{"symbol":"IBM","date":"Nov 1 2000","price":84.12},{"symbol":"IBM","date":"Dec 1 2000","price":76.47},{"symbol":"IBM","date":"Jan 1 2001","price":100.76},{"symbol":"IBM","date":"Feb 1 2001","price":89.98},{"symbol":"IBM","date":"Mar 1 2001","price":86.63},{"symbol":"IBM","date":"Apr 1 2001","price":103.7},{"symbol":"IBM","date":"May 1 2001","price":100.82},{"symbol":"IBM","date":"Jun 1 2001","price":102.35},{"symbol":"IBM","date":"Jul 1 2001","price":94.87},{"symbol":"IBM","date":"Aug 1 2001","price":90.25},{"symbol":"IBM","date":"Sep 1 2001","price":82.82},{"symbol":"IBM","date":"Oct 1 2001","price":97.58},{"symbol":"IBM","date":"Nov 1 2001","price":104.5},{"symbol":"IBM","date":"Dec 1 2001","price":109.36},{"symbol":"IBM","date":"Jan 1 2002","price":97.54},{"symbol":"IBM","date":"Feb 1 2002","price":88.82},{"symbol":"IBM","date":"Mar 1 2002","price":94.15},{"symbol":"IBM","date":"Apr 1 2002","price":75.82},{"symbol":"IBM","date":"May 1 2002","price":72.97},{"symbol":"IBM","date":"Jun 1 2002","price":65.31},{"symbol":"IBM","date":"Jul 1 2002","price":63.86},{"symbol":"IBM","date":"Aug 1 2002","price":68.52},{"symbol":"IBM","date":"Sep 1 2002","price":53.01},{"symbol":"IBM","date":"Oct 1 2002","price":71.76},{"symbol":"IBM","date":"Nov 1 2002","price":79.16},{"symbol":"IBM","date":"Dec 1 2002","price":70.58},{"symbol":"IBM","date":"Jan 1 2003","price":71.22},{"symbol":"IBM","date":"Feb 1 2003","price":71.13},{"symbol":"IBM","date":"Mar 1 2003","price":71.57},{"symbol":"IBM","date":"Apr 1 2003","price":77.47},{"symbol":"IBM","date":"May 1 2003","price":80.48},{"symbol":"IBM","date":"Jun 1 2003","price":75.42},{"symbol":"IBM","date":"Jul 1 2003","price":74.28},{"symbol":"IBM","date":"Aug 1 2003","price":75.12},{"symbol":"IBM","date":"Sep 1 2003","price":80.91},{"symbol":"IBM","date":"Oct 1 2003","price":81.96},{"symbol":"IBM","date":"Nov 1 2003","price":83.08},{"symbol":"IBM","date":"Dec 1 2003","price":85.05},{"symbol":"IBM","date":"Jan 1 2004","price":91.06},{"symbol":"IBM","date":"Feb 1 2004","price":88.7},{"symbol":"IBM","date":"Mar 1 2004","price":84.41},{"symbol":"IBM","date":"Apr 1 2004","price":81.04},{"symbol":"IBM","date":"May 1 2004","price":81.59},{"symbol":"IBM","date":"Jun 1 2004","price":81.19},{"symbol":"IBM","date":"Jul 1 2004","price":80.19},{"symbol":"IBM","date":"Aug 1 2004","price":78.17},{"symbol":"IBM","date":"Sep 1 2004","price":79.13},{"symbol":"IBM","date":"Oct 1 2004","price":82.84},{"symbol":"IBM","date":"Nov 1 2004","price":87.15},{"symbol":"IBM","date":"Dec 1 2004","price":91.16},{"symbol":"IBM","date":"Jan 1 2005","price":86.39},{"symbol":"IBM","date":"Feb 1 2005","price":85.78},{"symbol":"IBM","date":"Mar 1 2005","price":84.66},{"symbol":"IBM","date":"Apr 1 2005","price":70.77},{"symbol":"IBM","date":"May 1 2005","price":70.18},{"symbol":"IBM","date":"Jun 1 2005","price":68.93},{"symbol":"IBM","date":"Jul 1 2005","price":77.53},{"symbol":"IBM","date":"Aug 1 2005","price":75.07},{"symbol":"IBM","date":"Sep 1 2005","price":74.7},{"symbol":"IBM","date":"Oct 1 2005","price":76.25},{"symbol":"IBM","date":"Nov 1 2005","price":82.98},{"symbol":"IBM","date":"Dec 1 2005","price":76.73},{"symbol":"IBM","date":"Jan 1 2006","price":75.89},{"symbol":"IBM","date":"Feb 1 2006","price":75.09},{"symbol":"IBM","date":"Mar 1 2006","price":77.17},{"symbol":"IBM","date":"Apr 1 2006","price":77.05},{"symbol":"IBM","date":"May 1 2006","price":75.04},{"symbol":"IBM","date":"Jun 1 2006","price":72.15},{"symbol":"IBM","date":"Jul 1 2006","price":72.7},{"symbol":"IBM","date":"Aug 1 2006","price":76.35},{"symbol":"IBM","date":"Sep 1 2006","price":77.26},{"symbol":"IBM","date":"Oct 1 2006","price":87.06},{"symbol":"IBM","date":"Nov 1 2006","price":86.95},{"symbol":"IBM","date":"Dec 1 2006","price":91.9},{"symbol":"IBM","date":"Jan 1 2007","price":93.79},{"symbol":"IBM","date":"Feb 1 2007","price":88.18},{"symbol":"IBM","date":"Mar 1 2007","price":89.44},{"symbol":"IBM","date":"Apr 1 2007","price":96.98},{"symbol":"IBM","date":"May 1 2007","price":101.54},{"symbol":"IBM","date":"Jun 1 2007","price":100.25},{"symbol":"IBM","date":"Jul 1 2007","price":105.4},{"symbol":"IBM","date":"Aug 1 2007","price":111.54},{"symbol":"IBM","date":"Sep 1 2007","price":112.6},{"symbol":"IBM","date":"Oct 1 2007","price":111},{"symbol":"IBM","date":"Nov 1 2007","price":100.9},{"symbol":"IBM","date":"Dec 1 2007","price":103.7},{"symbol":"IBM","date":"Jan 1 2008","price":102.75},{"symbol":"IBM","date":"Feb 1 2008","price":109.64},{"symbol":"IBM","date":"Mar 1 2008","price":110.87},{"symbol":"IBM","date":"Apr 1 2008","price":116.23},{"symbol":"IBM","date":"May 1 2008","price":125.14},{"symbol":"IBM","date":"Jun 1 2008","price":114.6},{"symbol":"IBM","date":"Jul 1 2008","price":123.74},{"symbol":"IBM","date":"Aug 1 2008","price":118.16},{"symbol":"IBM","date":"Sep 1 2008","price":113.53},{"symbol":"IBM","date":"Oct 1 2008","price":90.24},{"symbol":"IBM","date":"Nov 1 2008","price":79.65},{"symbol":"IBM","date":"Dec 1 2008","price":82.15},{"symbol":"IBM","date":"Jan 1 2009","price":89.46},{"symbol":"IBM","date":"Feb 1 2009","price":90.32},{"symbol":"IBM","date":"Mar 1 2009","price":95.09},{"symbol":"IBM","date":"Apr 1 2009","price":101.29},{"symbol":"IBM","date":"May 1 2009","price":104.85},{"symbol":"IBM","date":"Jun 1 2009","price":103.01},{"symbol":"IBM","date":"Jul 1 2009","price":116.34},{"symbol":"IBM","date":"Aug 1 2009","price":117},{"symbol":"IBM","date":"Sep 1 2009","price":118.55},{"symbol":"IBM","date":"Oct 1 2009","price":119.54},{"symbol":"IBM","date":"Nov 1 2009","price":125.79},{"symbol":"IBM","date":"Dec 1 2009","price":130.32},{"symbol":"IBM","date":"Jan 1 2010","price":121.85},{"symbol":"IBM","date":"Feb 1 2010","price":127.16},{"symbol":"IBM","date":"Mar 1 2010","price":125.55},{"symbol":"GOOG","date":"Aug 1 2004","price":102.37},{"symbol":"GOOG","date":"Sep 1 2004","price":129.6},{"symbol":"GOOG","date":"Oct 1 2004","price":190.64},{"symbol":"GOOG","date":"Nov 1 2004","price":181.98},{"symbol":"GOOG","date":"Dec 1 2004","price":192.79},{"symbol":"GOOG","date":"Jan 1 2005","price":195.62},{"symbol":"GOOG","date":"Feb 1 2005","price":187.99},{"symbol":"GOOG","date":"Mar 1 2005","price":180.51},{"symbol":"GOOG","date":"Apr 1 2005","price":220},{"symbol":"GOOG","date":"May 1 2005","price":277.27},{"symbol":"GOOG","date":"Jun 1 2005","price":294.15},{"symbol":"GOOG","date":"Jul 1 2005","price":287.76},{"symbol":"GOOG","date":"Aug 1 2005","price":286},{"symbol":"GOOG","date":"Sep 1 2005","price":316.46},{"symbol":"GOOG","date":"Oct 1 2005","price":372.14},{"symbol":"GOOG","date":"Nov 1 2005","price":404.91},{"symbol":"GOOG","date":"Dec 1 2005","price":414.86},{"symbol":"GOOG","date":"Jan 1 2006","price":432.66},{"symbol":"GOOG","date":"Feb 1 2006","price":362.62},{"symbol":"GOOG","date":"Mar 1 2006","price":390},{"symbol":"GOOG","date":"Apr 1 2006","price":417.94},{"symbol":"GOOG","date":"May 1 2006","price":371.82},{"symbol":"GOOG","date":"Jun 1 2006","price":419.33},{"symbol":"GOOG","date":"Jul 1 2006","price":386.6},{"symbol":"GOOG","date":"Aug 1 2006","price":378.53},{"symbol":"GOOG","date":"Sep 1 2006","price":401.9},{"symbol":"GOOG","date":"Oct 1 2006","price":476.39},{"symbol":"GOOG","date":"Nov 1 2006","price":484.81},{"symbol":"GOOG","date":"Dec 1 2006","price":460.48},{"symbol":"GOOG","date":"Jan 1 2007","price":501.5},{"symbol":"GOOG","date":"Feb 1 2007","price":449.45},{"symbol":"GOOG","date":"Mar 1 2007","price":458.16},{"symbol":"GOOG","date":"Apr 1 2007","price":471.38},{"symbol":"GOOG","date":"May 1 2007","price":497.91},{"symbol":"GOOG","date":"Jun 1 2007","price":522.7},{"symbol":"GOOG","date":"Jul 1 2007","price":510},{"symbol":"GOOG","date":"Aug 1 2007","price":515.25},{"symbol":"GOOG","date":"Sep 1 2007","price":567.27},{"symbol":"GOOG","date":"Oct 1 2007","price":707},{"symbol":"GOOG","date":"Nov 1 2007","price":693},{"symbol":"GOOG","date":"Dec 1 2007","price":691.48},{"symbol":"GOOG","date":"Jan 1 2008","price":564.3},{"symbol":"GOOG","date":"Feb 1 2008","price":471.18},{"symbol":"GOOG","date":"Mar 1 2008","price":440.47},{"symbol":"GOOG","date":"Apr 1 2008","price":574.29},{"symbol":"GOOG","date":"May 1 2008","price":585.8},{"symbol":"GOOG","date":"Jun 1 2008","price":526.42},{"symbol":"GOOG","date":"Jul 1 2008","price":473.75},{"symbol":"GOOG","date":"Aug 1 2008","price":463.29},{"symbol":"GOOG","date":"Sep 1 2008","price":400.52},{"symbol":"GOOG","date":"Oct 1 2008","price":359.36},{"symbol":"GOOG","date":"Nov 1 2008","price":292.96},{"symbol":"GOOG","date":"Dec 1 2008","price":307.65},{"symbol":"GOOG","date":"Jan 1 2009","price":338.53},{"symbol":"GOOG","date":"Feb 1 2009","price":337.99},{"symbol":"GOOG","date":"Mar 1 2009","price":348.06},{"symbol":"GOOG","date":"Apr 1 2009","price":395.97},{"symbol":"GOOG","date":"May 1 2009","price":417.23},{"symbol":"GOOG","date":"Jun 1 2009","price":421.59},{"symbol":"GOOG","date":"Jul 1 2009","price":443.05},{"symbol":"GOOG","date":"Aug 1 2009","price":461.67},{"symbol":"GOOG","date":"Sep 1 2009","price":495.85},{"symbol":"GOOG","date":"Oct 1 2009","price":536.12},{"symbol":"GOOG","date":"Nov 1 2009","price":583},{"symbol":"GOOG","date":"Dec 1 2009","price":619.98},{"symbol":"GOOG","date":"Jan 1 2010","price":529.94},{"symbol":"GOOG","date":"Feb 1 2010","price":526.8},{"symbol":"GOOG","date":"Mar 1 2010","price":560.19},{"symbol":"AAPL","date":"Jan 1 2000","price":25.94},{"symbol":"AAPL","date":"Feb 1 2000","price":28.66},{"symbol":"AAPL","date":"Mar 1 2000","price":33.95},{"symbol":"AAPL","date":"Apr 1 2000","price":31.01},{"symbol":"AAPL","date":"May 1 2000","price":21},{"symbol":"AAPL","date":"Jun 1 2000","price":26.19},{"symbol":"AAPL","date":"Jul 1 2000","price":25.41},{"symbol":"AAPL","date":"Aug 1 2000","price":30.47},{"symbol":"AAPL","date":"Sep 1 2000","price":12.88},{"symbol":"AAPL","date":"Oct 1 2000","price":9.78},{"symbol":"AAPL","date":"Nov 1 2000","price":8.25},{"symbol":"AAPL","date":"Dec 1 2000","price":7.44},{"symbol":"AAPL","date":"Jan 1 2001","price":10.81},{"symbol":"AAPL","date":"Feb 1 2001","price":9.12},{"symbol":"AAPL","date":"Mar 1 2001","price":11.03},{"symbol":"AAPL","date":"Apr 1 2001","price":12.74},{"symbol":"AAPL","date":"May 1 2001","price":9.98},{"symbol":"AAPL","date":"Jun 1 2001","price":11.62},{"symbol":"AAPL","date":"Jul 1 2001","price":9.4},{"symbol":"AAPL","date":"Aug 1 2001","price":9.27},{"symbol":"AAPL","date":"Sep 1 2001","price":7.76},{"symbol":"AAPL","date":"Oct 1 2001","price":8.78},{"symbol":"AAPL","date":"Nov 1 2001","price":10.65},{"symbol":"AAPL","date":"Dec 1 2001","price":10.95},{"symbol":"AAPL","date":"Jan 1 2002","price":12.36},{"symbol":"AAPL","date":"Feb 1 2002","price":10.85},{"symbol":"AAPL","date":"Mar 1 2002","price":11.84},{"symbol":"AAPL","date":"Apr 1 2002","price":12.14},{"symbol":"AAPL","date":"May 1 2002","price":11.65},{"symbol":"AAPL","date":"Jun 1 2002","price":8.86},{"symbol":"AAPL","date":"Jul 1 2002","price":7.63},{"symbol":"AAPL","date":"Aug 1 2002","price":7.38},{"symbol":"AAPL","date":"Sep 1 2002","price":7.25},{"symbol":"AAPL","date":"Oct 1 2002","price":8.03},{"symbol":"AAPL","date":"Nov 1 2002","price":7.75},{"symbol":"AAPL","date":"Dec 1 2002","price":7.16},{"symbol":"AAPL","date":"Jan 1 2003","price":7.18},{"symbol":"AAPL","date":"Feb 1 2003","price":7.51},{"symbol":"AAPL","date":"Mar 1 2003","price":7.07},{"symbol":"AAPL","date":"Apr 1 2003","price":7.11},{"symbol":"AAPL","date":"May 1 2003","price":8.98},{"symbol":"AAPL","date":"Jun 1 2003","price":9.53},{"symbol":"AAPL","date":"Jul 1 2003","price":10.54},{"symbol":"AAPL","date":"Aug 1 2003","price":11.31},{"symbol":"AAPL","date":"Sep 1 2003","price":10.36},{"symbol":"AAPL","date":"Oct 1 2003","price":11.44},{"symbol":"AAPL","date":"Nov 1 2003","price":10.45},{"symbol":"AAPL","date":"Dec 1 2003","price":10.69},{"symbol":"AAPL","date":"Jan 1 2004","price":11.28},{"symbol":"AAPL","date":"Feb 1 2004","price":11.96},{"symbol":"AAPL","date":"Mar 1 2004","price":13.52},{"symbol":"AAPL","date":"Apr 1 2004","price":12.89},{"symbol":"AAPL","date":"May 1 2004","price":14.03},{"symbol":"AAPL","date":"Jun 1 2004","price":16.27},{"symbol":"AAPL","date":"Jul 1 2004","price":16.17},{"symbol":"AAPL","date":"Aug 1 2004","price":17.25},{"symbol":"AAPL","date":"Sep 1 2004","price":19.38},{"symbol":"AAPL","date":"Oct 1 2004","price":26.2},{"symbol":"AAPL","date":"Nov 1 2004","price":33.53},{"symbol":"AAPL","date":"Dec 1 2004","price":32.2},{"symbol":"AAPL","date":"Jan 1 2005","price":38.45},{"symbol":"AAPL","date":"Feb 1 2005","price":44.86},{"symbol":"AAPL","date":"Mar 1 2005","price":41.67},{"symbol":"AAPL","date":"Apr 1 2005","price":36.06},{"symbol":"AAPL","date":"May 1 2005","price":39.76},{"symbol":"AAPL","date":"Jun 1 2005","price":36.81},{"symbol":"AAPL","date":"Jul 1 2005","price":42.65},{"symbol":"AAPL","date":"Aug 1 2005","price":46.89},{"symbol":"AAPL","date":"Sep 1 2005","price":53.61},{"symbol":"AAPL","date":"Oct 1 2005","price":57.59},{"symbol":"AAPL","date":"Nov 1 2005","price":67.82},{"symbol":"AAPL","date":"Dec 1 2005","price":71.89},{"symbol":"AAPL","date":"Jan 1 2006","price":75.51},{"symbol":"AAPL","date":"Feb 1 2006","price":68.49},{"symbol":"AAPL","date":"Mar 1 2006","price":62.72},{"symbol":"AAPL","date":"Apr 1 2006","price":70.39},{"symbol":"AAPL","date":"May 1 2006","price":59.77},{"symbol":"AAPL","date":"Jun 1 2006","price":57.27},{"symbol":"AAPL","date":"Jul 1 2006","price":67.96},{"symbol":"AAPL","date":"Aug 1 2006","price":67.85},{"symbol":"AAPL","date":"Sep 1 2006","price":76.98},{"symbol":"AAPL","date":"Oct 1 2006","price":81.08},{"symbol":"AAPL","date":"Nov 1 2006","price":91.66},{"symbol":"AAPL","date":"Dec 1 2006","price":84.84},{"symbol":"AAPL","date":"Jan 1 2007","price":85.73},{"symbol":"AAPL","date":"Feb 1 2007","price":84.61},{"symbol":"AAPL","date":"Mar 1 2007","price":92.91},{"symbol":"AAPL","date":"Apr 1 2007","price":99.8},{"symbol":"AAPL","date":"May 1 2007","price":121.19},{"symbol":"AAPL","date":"Jun 1 2007","price":122.04},{"symbol":"AAPL","date":"Jul 1 2007","price":131.76},{"symbol":"AAPL","date":"Aug 1 2007","price":138.48},{"symbol":"AAPL","date":"Sep 1 2007","price":153.47},{"symbol":"AAPL","date":"Oct 1 2007","price":189.95},{"symbol":"AAPL","date":"Nov 1 2007","price":182.22},{"symbol":"AAPL","date":"Dec 1 2007","price":198.08},{"symbol":"AAPL","date":"Jan 1 2008","price":135.36},{"symbol":"AAPL","date":"Feb 1 2008","price":125.02},{"symbol":"AAPL","date":"Mar 1 2008","price":143.5},{"symbol":"AAPL","date":"Apr 1 2008","price":173.95},{"symbol":"AAPL","date":"May 1 2008","price":188.75},{"symbol":"AAPL","date":"Jun 1 2008","price":167.44},{"symbol":"AAPL","date":"Jul 1 2008","price":158.95},{"symbol":"AAPL","date":"Aug 1 2008","price":169.53},{"symbol":"AAPL","date":"Sep 1 2008","price":113.66},{"symbol":"AAPL","date":"Oct 1 2008","price":107.59},{"symbol":"AAPL","date":"Nov 1 2008","price":92.67},{"symbol":"AAPL","date":"Dec 1 2008","price":85.35},{"symbol":"AAPL","date":"Jan 1 2009","price":90.13},{"symbol":"AAPL","date":"Feb 1 2009","price":89.31},{"symbol":"AAPL","date":"Mar 1 2009","price":105.12},{"symbol":"AAPL","date":"Apr 1 2009","price":125.83},{"symbol":"AAPL","date":"May 1 2009","price":135.81},{"symbol":"AAPL","date":"Jun 1 2009","price":142.43},{"symbol":"AAPL","date":"Jul 1 2009","price":163.39},{"symbol":"AAPL","date":"Aug 1 2009","price":168.21},{"symbol":"AAPL","date":"Sep 1 2009","price":185.35},{"symbol":"AAPL","date":"Oct 1 2009","price":188.5},{"symbol":"AAPL","date":"Nov 1 2009","price":199.91},{"symbol":"AAPL","date":"Dec 1 2009","price":210.73},{"symbol":"AAPL","date":"Jan 1 2010","price":192.06},{"symbol":"AAPL","date":"Feb 1 2010","price":204.62},{"symbol":"AAPL","date":"Mar 1 2010","price":223.02}]