{
  "id": "tech-stock-prices-2000-2010",
  "name": "Tech Stock Prices 2000–2010",
  "title": "Tech Stock Prices 2000–2010",
  "description": "Monthly closing stock prices for five major tech companies (AAPL, AMZN, GOOG, IBM, MSFT) from January 2000 to March 2010.",
  "category": "finance",
  "source": "https://github.com/vega/vega-datasets",
  "source_url": "https://github.com/vega/vega-datasets",
  "updated": "2026-04",
  "record_count": 560,
  "columns": [
    {
      "key": "symbol",
      "label": "Symbol",
      "type": "string"
    },
    {
      "key": "date",
      "label": "Date",
      "type": "string"
    },
    {
      "key": "price",
      "label": "Price",
      "type": "number"
    }
  ],
  "rows": [
    {
      "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"
    }
  ],
  "meta": {
    "title": "Tech Stock Prices 2000–2010 - Free Download",
    "description": "Monthly closing stock prices for five major tech companies (AAPL, AMZN, GOOG, IBM, MSFT) from January 2000 to March 2010. Contains 560 records. Download in Excel, CSV, PDF formats.",
    "seo_title": "Tech Stock Prices 2000–2010 | ListBase",
    "seo_description": "Download Tech Stock Prices 2000–2010 — 560 records. Available in Excel, CSV, PDF formats.",
    "key_takeaways": [
      "Contains 560 records / 3 fields",
      "Available for free download in Excel, CSV, and PDF formats",
      "Data sourced from: https://github.com/vega/vega-datasets"
    ]
  }
}