[{"time":new Date("Jun 1 2012").getTime(), "open":600, "high":614, "low":578, "close":590, "company": "AAPL"},
{"time":new Date("Jul 1 2012").getTime(), "open":590, "high":609, "low":580, "close":580, "company": "AAPL"},
{"time":new Date("Aug 1 2012").getTime(), "open":580, "high":602, "low":578, "close":602, "company": "AAPL"},
{"time":new Date("Sep 1 2012").getTime(), "open":602, "high":614, "low":586, "close":586, "company": "AAPL"},
{"time":new Date("Oct 1 2012").getTime(), "open":586, "high":602, "low":565, "close":565, "company": "AAPL"},
{"time":new Date("Nov 1 2012").getTime(), "open":589, "high":605, "low":568, "close":568, "company": "AAPL"},
{"time":new Date("Dec 1 2012").getTime(), "open":586, "high":602, "low":565, "close":565, "company": "AAPL"},
{"time":new Date("Jan 1 2013").getTime(), "open":602, "high":614, "low":581, "close":581, "company": "AAPL"},
{"time":new Date("Feb 4 2013").getTime(), "open":581, "high":598, "low":570, "close":571, "company": "AAPL"},
{"time":new Date("Mar 3 2013").getTime(), "open":586, "high":602, "low":565, "close":565, "company": "AAPL"},
{"time":new Date("Apr 1 2013").getTime(), "open":596, "high":602, "low":595, "close":605, "company": "AAPL"},
{"time":new Date("May 1 2013").getTime(), "open":526, "high":546, "low":526, "close":530, "company": "AAPL"},
{"time":new Date("Jun 1 2013").getTime(), "open":544, "high":570, "low":540, "close":530, "company": "AAPL"},
{"time":new Date("Jul 1 2013").getTime(), "open":516, "high":612, "low":535, "close":575, "company": "AAPL"},
{"time":new Date("Aug 1 2013").getTime(), "open":526, "high":622, "low":525, "close":565, "company": "AAPL"},
{"time":new Date("Sep 1 2013").getTime(), "open":536, "high":632, "low":515, "close":535, "company": "AAPL"},
{"time":new Date("Oct 1 2013").getTime(), "open":546, "high":642, "low":565, "close":545, "company": "AAPL"},
{"time":new Date("Nov 1 2013").getTime(), "open":556, "high":662, "low":555, "close":515, "company": "AAPL"},
{"time":new Date("Dec 1 2013").getTime(), "open":566, "high":602, "low":565, "close":525, "company": "AAPL"},
{"time":new Date("Jan 1 2014").getTime(), "open":602, "high":614, "low":596, "close":516, "company": "AAPL"},
{"time":new Date("Feb 1 2014").getTime(), "open":586, "high":602, "low":565, "close":565, "company": "AAPL"},
{"time":new Date("Mar 1 2014").getTime(), "open":601, "high":606, "low":545, "close":565, "company": "AAPL"},
{"time":new Date("Apr 1 2014").getTime(), "open":586, "high":602, "low":565, "close":565, "company": "AAPL"},
{"time":new Date("May 1 2014").getTime(), "open":586, "high":604, "low":565, "close":565, "company": "AAPL"},

{"time":new Date("Jun 1 2012").getTime(), "open":700, "high":714, "low":678, "close":690, "company": "GOOG"},
{"time":new Date("Jul 1 2012").getTime(), "open":590, "high":709, "low":680, "close":680, "company": "GOOG"},
{"time":new Date("Aug 1 2012").getTime(), "open":680, "high":702, "low":678, "close":702, "company": "GOOG"},
{"time":new Date("Sep 1 2012").getTime(), "open":702, "high":714, "low":686, "close":686, "company": "GOOG"},
{"time":new Date("Oct 1 2012").getTime(), "open":686, "high":712, "low":625, "close":615, "company": "GOOG"},
{"time":new Date("Nov 1 2012").getTime(), "open":686, "high":722, "low":635, "close":655, "company": "GOOG"},
{"time":new Date("Dec 1 2012").getTime(), "open":686, "high":732, "low":645, "close":625, "company": "GOOG"},
{"time":new Date("Jan 1 2013").getTime(), "open":602, "high":634, "low":616, "close":656, "company": "GOOG"},
{"time":new Date("Feb 4 2013").getTime(), "open":616, "high":712, "low":665, "close":615, "company": "GOOG"},
{"time":new Date("Mar 3 2013").getTime(), "open":626, "high":742, "low":635, "close":685, "company": "GOOG"},
{"time":new Date("Apr 1 2013").getTime(), "open":636, "high":752, "low":665, "close":675, "company": "GOOG"},
{"time":new Date("May 1 2013").getTime(), "open":616, "high":742, "low":655, "close":635, "company": "GOOG"},
{"time":new Date("Jun 1 2013").getTime(), "open":656, "high":722, "low":665, "close":615, "company": "GOOG"},
{"time":new Date("Jul 1 2013").getTime(), "open":646, "high":732, "low":615, "close":605, "company": "GOOG"},
{"time":new Date("Aug 1 2013").getTime(), "open":616, "high":762, "low":695, "close":615, "company": "GOOG"},
{"time":new Date("Sep 1 2013").getTime(), "open":636, "high":772, "low":665, "close":635, "company": "GOOG"},
{"time":new Date("Oct 1 2013").getTime(), "open":716, "high":742, "low":665, "close":645, "company": "GOOG"},
{"time":new Date("Nov 1 2013").getTime(), "open":686, "high":712, "low":675, "close":615, "company": "GOOG"},
{"time":new Date("Dec 1 2013").getTime(), "open":656, "high":732, "low":660, "close":605, "company": "GOOG"},
{"time":new Date("Jan 1 2014").getTime(), "open":712, "high":744, "low":701, "close":616, "company": "GOOG"},
{"time":new Date("Feb 1 2014").getTime(), "open":686, "high":702, "low":665, "close":605, "company": "GOOG"},
{"time":new Date("Mar 1 2014").getTime(), "open":626, "high":732, "low":615, "close":660, "company": "GOOG"},
{"time":new Date("Apr 1 2014").getTime(), "open":626, "high":722, "low":635, "close":625, "company": "GOOG"},
{"time":new Date("May 1 2014").getTime(), "open":646, "high":752, "low":655, "close":645, "company": "GOOG"}]