Create a gist now

Instantly share code, notes, and snippets.

@susielu /.gitignore
Last active Apr 20, 2017

What would you like to do?
d3.annotation: Points of Interest
.DS_Store

Points of Interest and Time Range

The Apple stock price from 2006 to 2011. There was a series of new product releases over this time.

The span for the recession is made with a rectangular annotation with very subtle styling so it doesn't interfere with the line.

The badge annotations note the release dates. They could also be used as markers for comments by the author or audience.

Made with d3.annotation().

[{"Date":"1/3/2011","Open":325.640003,"High":330.260002,"Low":324.840012,"Close":329.57,"Volume":111284600},
{"Date":"12/31/2010","Open":322.950008,"High":323.480007,"Low":321.309998,"Close":322.560013,"Volume":48377000},
{"Date":"12/30/2010","Open":325.48,"High":325.509987,"Low":323.050011,"Close":323.660011,"Volume":39373600},
{"Date":"12/29/2010","Open":326.21999,"High":326.450008,"Low":325.099991,"Close":325.290009,"Volume":40784800},
{"Date":"12/28/2010","Open":325.909996,"High":326.66,"Low":325.05999,"Close":325.470013,"Volume":43981000},
{"Date":"12/27/2010","Open":322.850006,"High":325.439999,"Low":321.519989,"Close":324.680008,"Volume":62454000},
{"Date":"12/23/2010","Open":324.999989,"High":325.150005,"Low":323.169987,"Close":323.60001,"Volume":55789300},
{"Date":"12/22/2010","Open":324.360001,"High":325.720005,"Low":323.549995,"Close":325.159992,"Volume":66480400},
{"Date":"12/21/2010","Open":322.999996,"High":324.389988,"Low":322.049988,"Close":324.199997,"Volume":64088500},
{"Date":"12/20/2010","Open":321.599991,"High":323.249989,"Low":318.230007,"Close":322.209991,"Volume":96402600},
{"Date":"12/17/2010","Open":321.630005,"High":321.790009,"Low":320.23,"Close":320.610008,"Volume":96732300},
{"Date":"12/16/2010","Open":321.089993,"High":322.610001,"Low":320.10001,"Close":321.249996,"Volume":80507700},
{"Date":"12/15/2010","Open":320.000008,"High":322.999996,"Low":319.190002,"Close":320.359989,"Volume":104328000},
{"Date":"12/14/2010","Open":321.730007,"High":322.540012,"Low":319.000011,"Close":320.290001,"Volume":87752000},
{"Date":"12/13/2010","Open":324.369987,"High":325.05999,"Low":321.000004,"Close":321.670006,"Volume":109953900},
{"Date":"12/10/2010","Open":319.650013,"High":321.049992,"Low":318.600002,"Close":320.559994,"Volume":65627800},
{"Date":"12/9/2010","Open":322.12999,"High":322.500011,"Low":319.020012,"Close":319.760002,"Volume":73537800},
{"Date":"12/8/2010","Open":319.630013,"High":321.020004,"Low":317.110008,"Close":321.009991,"Volume":80483900},
{"Date":"12/7/2010","Open":323.799988,"High":323.990005,"Low":318.119991,"Close":318.210007,"Volume":97863500},
{"Date":"12/6/2010","Open":318.640003,"High":322.329994,"Low":318.419998,"Close":320.149998,"Volume":112120400},
{"Date":"12/3/2010","Open":317.010006,"High":318.64999,"Low":316.340004,"Close":317.440002,"Volume":85523200},
{"Date":"12/2/2010","Open":317.529991,"High":319.000011,"Low":314.890011,"Close":318.150005,"Volume":115709300},
{"Date":"12/1/2010","Open":315.269993,"High":317.749996,"Low":315,"Close":316.400005,"Volume":115437700},
{"Date":"11/30/2010","Open":313.539993,"High":314.360012,"Low":310.869999,"Close":311.150005,"Volume":125464500},
{"Date":"11/29/2010","Open":315.500011,"High":317.480003,"Low":311.379997,"Close":316.870003,"Volume":111446300},
{"Date":"11/26/2010","Open":313.739998,"High":317.700008,"Low":312.940006,"Close":315,"Volume":59396400},
{"Date":"11/24/2010","Open":312.000011,"High":315.400009,"Low":311.749992,"Close":314.799995,"Volume":103431300},
{"Date":"11/23/2010","Open":310.449989,"High":311.749992,"Low":306.559994,"Close":308.730003,"Volume":129861900},
{"Date":"11/22/2010","Open":306.679996,"High":313.359989,"Low":305.869991,"Close":313.359989,"Volume":98268800},
{"Date":"11/19/2010","Open":307.970013,"High":308.400009,"Low":305.23999,"Close":306.730011,"Volume":96210800},
{"Date":"11/18/2010","Open":305.199989,"High":309.669998,"Low":304.689991,"Close":308.429996,"Volume":123622800},
{"Date":"11/17/2010","Open":301.200005,"High":303.990002,"Low":297.760006,"Close":300.499989,"Volume":119862400},
{"Date":"11/16/2010","Open":305.720001,"High":307.599991,"Low":299.319988,"Close":301.59,"Volume":164412500},
{"Date":"11/15/2010","Open":308.460011,"High":310.540005,"Low":306.27,"Close":307.040005,"Volume":100901500},
{"Date":"11/12/2010","Open":315.999996,"High":316.500008,"Low":303.629993,"Close":308.029987,"Volume":198961700},
{"Date":"11/11/2010","Open":315,"High":318.399998,"Low":314.249996,"Close":316.649998,"Volume":90321000},
{"Date":"11/10/2010","Open":316.640011,"High":318.769993,"Low":313.550007,"Close":318.030003,"Volume":96056800},
{"Date":"11/9/2010","Open":321.049992,"High":321.300011,"Low":314.499989,"Close":316.079998,"Volume":95886000},
{"Date":"11/8/2010","Open":317.199997,"High":319.769989,"Low":316.759987,"Close":318.620003,"Volume":70439600},
{"Date":"11/5/2010","Open":317.990002,"High":319.570011,"Low":316.75,"Close":317.130009,"Volume":90313300},
{"Date":"11/4/2010","Open":315.449997,"High":320.180012,"Low":315.029987,"Close":318.270008,"Volume":160622000},
{"Date":"11/3/2010","Open":311.37001,"High":312.880005,"Low":308.529999,"Close":312.800003,"Volume":127087100},
{"Date":"11/2/2010","Open":307.000004,"High":310.19001,"Low":307.000004,"Close":309.360004,"Volume":108482500},
{"Date":"11/1/2010","Open":302.220001,"High":305.599998,"Low":302.200001,"Close":304.179993,"Volume":105972300},
{"Date":"10/29/2010","Open":304.230007,"High":305.880005,"Low":300.87001,"Close":300.98,"Volume":107627800},
{"Date":"10/28/2010","Open":307.950012,"High":308,"Low":300.899998,"Close":305.23999,"Volume":137762800},
{"Date":"10/27/2010","Open":307.650005,"High":309.89999,"Low":305.599998,"Close":307.830009,"Volume":99750700},
{"Date":"10/26/2010","Open":306.869987,"High":309.740013,"Low":305.650013,"Close":308.049988,"Volume":98232400},
{"Date":"10/25/2010","Open":309.090012,"High":311.600002,"Low":308.44001,"Close":308.839993,"Volume":98115500},
{"Date":"10/22/2010","Open":309.070011,"High":310.039993,"Low":306.299988,"Close":307.470001,"Volume":93194500},
{"Date":"10/21/2010","Open":312.359993,"High":314.739994,"Low":306.799999,"Close":309.520008,"Volume":137865000},
{"Date":"10/20/2010","Open":308.999996,"High":314.249996,"Low":306.869987,"Close":310.529991,"Volume":180406100},
{"Date":"10/19/2010","Open":303.400002,"High":313.770012,"Low":300.020004,"Close":309.489994,"Volume":308196000},
{"Date":"10/18/2010","Open":318.470013,"High":319.000011,"Low":314.289997,"Close":317.999989,"Volume":273252700},
{"Date":"10/15/2010","Open":307.439987,"High":315,"Low":304.909996,"Close":314.739994,"Volume":230548500},
{"Date":"10/14/2010","Open":301.690002,"High":302.469994,"Low":300.400013,"Close":302.30999,"Volume":108824100},
{"Date":"10/13/2010","Open":300.200008,"High":301.959995,"Low":299.799999,"Close":300.140007,"Volume":157523100},
{"Date":"10/12/2010","Open":295.409992,"High":299.499992,"Low":292.490005,"Close":298.539997,"Volume":139636000},
{"Date":"10/11/2010","Open":294.73999,"High":297.239994,"Low":294.599987,"Close":295.360004,"Volume":106938300},
{"Date":"10/8/2010","Open":291.709988,"High":294.500011,"Low":289.999989,"Close":294.069988,"Volume":164600800},
{"Date":"10/7/2010","Open":290.339996,"High":290.48,"Low":286.910011,"Close":289.219997,"Volume":102099900},
{"Date":"10/6/2010","Open":289.589993,"High":291.989994,"Low":285.259987,"Close":289.19001,"Volume":167717200},
{"Date":"10/5/2010","Open":281.999992,"High":289.449989,"Low":281.819988,"Close":288.939991,"Volume":125491800},
{"Date":"10/4/2010","Open":281.60001,"High":282.900013,"Low":277.769989,"Close":278.639996,"Volume":108825500},
{"Date":"10/1/2010","Open":286.149994,"High":286.57999,"Low":281.349991,"Close":282.520004,"Volume":112035700},
{"Date":"9/30/2010","Open":288.999992,"High":289.999989,"Low":281.249989,"Close":283.749992,"Volume":168347900},
{"Date":"9/29/2010","Open":287.229992,"High":289.809998,"Low":286.000004,"Close":287.369995,"Volume":117411000},
{"Date":"9/28/2010","Open":291.769989,"High":291.769989,"Low":274.999992,"Close":286.859997,"Volume":258760600},
{"Date":"9/27/2010","Open":293.98,"High":294.730003,"Low":291.009998,"Close":291.159988,"Volume":120708700},
{"Date":"9/24/2010","Open":292.10001,"High":293.530003,"Low":290.549988,"Close":292.319988,"Volume":162372000},
{"Date":"9/23/2010","Open":286.329998,"High":292.759998,"Low":286.000004,"Close":288.919991,"Volume":196529200},
{"Date":"9/22/2010","Open":282.709995,"High":287.979996,"Low":282.409988,"Close":287.750004,"Volume":146322400},
{"Date":"9/21/2010","Open":283.860008,"High":287.349995,"Low":282.789997,"Close":283.769993,"Volume":167018600},
{"Date":"9/20/2010","Open":276.07999,"High":283.780006,"Low":275.849998,"Close":283.230007,"Volume":164669400},
{"Date":"9/17/2010","Open":277.689987,"High":277.960007,"Low":273.679989,"Close":275.369987,"Volume":158619300},
{"Date":"9/16/2010","Open":270.23999,"High":276.669991,"Low":269.5,"Close":276.569988,"Volume":163025800},
{"Date":"9/15/2010","Open":268.17001,"High":270.379993,"Low":267.839989,"Close":270.21999,"Volume":107342200},
{"Date":"9/14/2010","Open":266.209991,"High":269.170006,"Low":265.519989,"Close":268.059994,"Volume":102037600},
{"Date":"9/13/2010","Open":265.819996,"High":268.279999,"Low":265.759995,"Close":267.039997,"Volume":97195000},
{"Date":"9/10/2010","Open":263.190002,"High":264.499992,"Low":261.400002,"Close":263.410007,"Volume":96885600},
{"Date":"9/9/2010","Open":265.040005,"High":266.520012,"Low":262.92001,"Close":263.07,"Volume":109643800},
{"Date":"9/8/2010","Open":259.779991,"High":264.390003,"Low":259.100002,"Close":262.92001,"Volume":131637800},
{"Date":"9/7/2010","Open":256.639999,"High":259.529999,"Low":256.250004,"Close":257.810013,"Volume":85639400},
{"Date":"9/3/2010","Open":255.090004,"High":258.779995,"Low":254.500004,"Close":258.770008,"Volume":130197200},
{"Date":"9/2/2010","Open":251.26001,"High":252.169991,"Low":248.569988,"Close":252.169991,"Volume":103856900},
{"Date":"9/1/2010","Open":247.46999,"High":251.459988,"Low":246.280003,"Close":250.330002,"Volume":174259400},
{"Date":"8/31/2010","Open":241.849995,"High":244.55999,"Low":240.349987,"Close":243.10001,"Volume":105196700},
{"Date":"8/30/2010","Open":240.76001,"High":245.750004,"Low":240.680008,"Close":242.499996,"Volume":95822300},
{"Date":"8/27/2010","Open":241.749992,"High":242.610012,"Low":235.559998,"Close":241.620003,"Volume":137097800},
{"Date":"8/26/2010","Open":245.449997,"High":245.750004,"Low":240.279999,"Close":240.279999,"Volume":116626300},
{"Date":"8/25/2010","Open":238.040001,"High":243.98999,"Low":237.200008,"Close":242.889992,"Volume":149216900},
{"Date":"8/24/2010","Open":242.669987,"High":243.000008,"Low":238.650002,"Close":239.930004,"Volume":150641400},
{"Date":"8/23/2010","Open":251.790009,"High":252,"Low":245.249992,"Close":245.799992,"Volume":103510400},
{"Date":"8/20/2010","Open":249.390007,"High":253.919991,"Low":249.000011,"Close":249.639999,"Volume":96057500},
{"Date":"8/19/2010","Open":252.839993,"High":253.480007,"Low":248.680004,"Close":249.880005,"Volume":106676500},
{"Date":"8/18/2010","Open":252.360008,"High":254.669994,"Low":251.57999,"Close":253.070011,"Volume":84924000},
{"Date":"8/17/2010","Open":250.080009,"High":254.629993,"Low":249.199989,"Close":251.970013,"Volume":105660100},
{"Date":"8/16/2010","Open":247.580006,"High":250.009995,"Low":246.62001,"Close":247.640007,"Volume":79607500},
{"Date":"8/13/2010","Open":251.650005,"High":251.879997,"Low":249.09,"Close":249.099987,"Volume":88717300},
{"Date":"8/12/2010","Open":246.689999,"High":253.099998,"Low":246.119999,"Close":251.790009,"Volume":133730100},
{"Date":"8/11/2010","Open":255.399998,"High":255.689991,"Low":249.80999,"Close":250.189999,"Volume":155013600},
{"Date":"8/10/2010","Open":259.850006,"High":260.449993,"Low":257.550007,"Close":259.409996,"Volume":112980000},
{"Date":"8/9/2010","Open":261.480003,"High":262.150005,"Low":259.57,"Close":261.749996,"Volume":75782000},
{"Date":"8/6/2010","Open":259.779991,"High":261.48999,"Low":257.630009,"Close":260.090012,"Volume":111224400},
{"Date":"8/5/2010","Open":261.729996,"High":263.179989,"Low":260.549995,"Close":261.700008,"Volume":72274300},
{"Date":"8/4/2010","Open":262.840008,"High":264.279987,"Low":260.30999,"Close":262.980011,"Volume":105093800},
{"Date":"8/3/2010","Open":261.010006,"High":263.259991,"Low":259.42001,"Close":261.93,"Volume":104413400},
{"Date":"8/2/2010","Open":260.440006,"High":262.589989,"Low":259.619987,"Close":261.849998,"Volume":107013900},
{"Date":"7/30/2010","Open":255.889996,"High":259.699989,"Low":254.900013,"Close":257.25,"Volume":112052500},
{"Date":"7/29/2010","Open":260.709999,"High":262.64999,"Low":256.099987,"Close":258.109993,"Volume":160951700},
{"Date":"7/28/2010","Open":263.669987,"High":265.990013,"Low":260.249989,"Close":260.959991,"Volume":129996300},
{"Date":"7/27/2010","Open":260.870003,"High":264.799999,"Low":260.300003,"Close":264.080009,"Volume":146192900},
{"Date":"7/26/2010","Open":259.999996,"High":260.099998,"Low":257.710011,"Close":259.280006,"Volume":105137900},
{"Date":"7/23/2010","Open":257.089996,"High":260.380005,"Low":256.279991,"Close":259.939995,"Volume":133347200},
{"Date":"7/22/2010","Open":257.679996,"High":259.999996,"Low":255.310009,"Close":259.02,"Volume":161329700},
{"Date":"7/21/2010","Open":265.089993,"High":265.149994,"Low":253.999992,"Close":254.239998,"Volume":296417800},
{"Date":"7/20/2010","Open":242.900005,"High":252.899994,"Low":240.010006,"Close":251.890011,"Volume":268737700},
{"Date":"7/19/2010","Open":249.880005,"High":249.880005,"Low":239.60001,"Close":245.580013,"Volume":256119500},
{"Date":"7/16/2010","Open":253.18,"High":254.970001,"Low":248.410011,"Close":249.900005,"Volume":259964600},
{"Date":"7/15/2010","Open":248.230007,"High":256.969994,"Low":247.299999,"Close":251.450001,"Volume":206216500},
{"Date":"7/14/2010","Open":249.379993,"High":255.800007,"Low":249.000011,"Close":252.730003,"Volume":203011900},
{"Date":"7/13/2010","Open":256.319992,"High":256.399994,"Low":246.429993,"Close":251.799995,"Volume":297731000},
{"Date":"7/12/2010","Open":258.530003,"High":261.849998,"Low":254.860012,"Close":257.290001,"Volume":140719600},
{"Date":"7/9/2010","Open":256.889992,"High":259.899994,"Low":255.159992,"Close":259.619987,"Volume":108330600},
{"Date":"7/8/2010","Open":262.48,"High":262.900009,"Low":254.889999,"Close":258.089993,"Volume":184536100},
{"Date":"7/7/2010","Open":250.490005,"High":258.770008,"Low":249.749989,"Close":258.670006,"Volume":163639000},
{"Date":"7/6/2010","Open":251.000004,"High":252.799992,"Low":246.16,"Close":248.62999,"Volume":153808900},
{"Date":"7/2/2010","Open":250.490005,"High":250.929989,"Low":243.200012,"Close":246.939991,"Volume":173460700},
{"Date":"7/1/2010","Open":254.299999,"High":254.800011,"Low":243.220013,"Close":248.48,"Volume":255724000},
{"Date":"6/30/2010","Open":256.709988,"High":257.96999,"Low":250.009995,"Close":251.530003,"Volume":184863000},
{"Date":"6/29/2010","Open":264.12001,"High":264.390003,"Low":254.299999,"Close":256.170002,"Volume":283336200},
{"Date":"6/28/2010","Open":266.930008,"High":269.749992,"Low":264.519993,"Close":268.299999,"Volume":146237000},
{"Date":"6/25/2010","Open":270.060013,"High":270.270004,"Low":265.810009,"Close":266.699989,"Volume":137485600},
{"Date":"6/24/2010","Open":271.000008,"High":273.200005,"Low":268.099995,"Close":268.999989,"Volume":178569300},
{"Date":"6/23/2010","Open":274.580009,"High":274.660011,"Low":267.89999,"Close":270.969994,"Volume":192114300},
{"Date":"6/22/2010","Open":272.160007,"High":275.970001,"Low":271.499992,"Close":273.850006,"Volume":179315500},
{"Date":"6/21/2010","Open":277.689987,"High":279.009991,"Low":268.729996,"Close":270.170002,"Volume":194122600},
{"Date":"6/18/2010","Open":272.249996,"High":274.999992,"Low":271.419991,"Close":274.070011,"Volume":196155400},
{"Date":"6/17/2010","Open":270.599998,"High":272.899998,"Low":269.5,"Close":271.869987,"Volume":218213800},
{"Date":"6/16/2010","Open":261.099995,"High":267.75,"Low":260.629997,"Close":267.249989,"Volume":195919500},
{"Date":"6/15/2010","Open":255.640003,"High":259.850006,"Low":255.5,"Close":259.690002,"Volume":146268500},
{"Date":"6/14/2010","Open":255.960011,"High":259.14999,"Low":254.010006,"Close":254.279999,"Volume":150740100},
{"Date":"6/11/2010","Open":248.230007,"High":253.859989,"Low":247.369987,"Close":253.509995,"Volume":136439800},
{"Date":"6/10/2010","Open":244.839996,"High":250.980003,"Low":242.199989,"Close":250.510006,"Volume":194089000},
{"Date":"6/9/2010","Open":251.470001,"High":251.899998,"Low":242.490009,"Close":243.200012,"Volume":213657500},
{"Date":"6/8/2010","Open":253.240002,"High":253.799988,"Low":245.650002,"Close":249.330006,"Volume":250192600},
{"Date":"6/7/2010","Open":258.289997,"High":259.14999,"Low":250.550007,"Close":250.940002,"Volume":221735500},
{"Date":"6/4/2010","Open":258.209995,"High":261.900013,"Low":254.629993,"Close":255.960011,"Volume":189576100},
{"Date":"6/3/2010","Open":265.180008,"High":265.550003,"Low":260.409992,"Close":263.119987,"Volume":162526700},
{"Date":"6/2/2010","Open":264.539993,"High":264.799999,"Low":260.32999,"Close":263.949993,"Volume":172137000},
{"Date":"6/1/2010","Open":259.690002,"High":265.939999,"Low":258.959999,"Close":260.830002,"Volume":219118200},
{"Date":"5/28/2010","Open":259.389996,"High":259.400009,"Low":253.349991,"Close":256.880005,"Volume":203903700},
{"Date":"5/27/2010","Open":250.599995,"High":253.890003,"Low":249.110001,"Close":253.349991,"Volume":166570600},
{"Date":"5/26/2010","Open":250.080009,"High":252.12999,"Low":243.750011,"Close":244.109993,"Volume":212663500},
{"Date":"5/25/2010","Open":239.349991,"High":246.759987,"Low":237.160007,"Close":245.220005,"Volume":262001600},
{"Date":"5/24/2010","Open":247.279999,"High":250.900002,"Low":246.260002,"Close":246.759987,"Volume":188559700},
{"Date":"5/21/2010","Open":232.819988,"High":244.499989,"Low":231.349995,"Close":242.319992,"Volume":305972800},
{"Date":"5/20/2010","Open":241.880009,"High":243.849987,"Low":236.209999,"Close":237.759995,"Volume":320728800},
{"Date":"5/19/2010","Open":249.499996,"High":252.919994,"Low":244.85001,"Close":248.339996,"Volume":256431700},
{"Date":"5/18/2010","Open":256.980007,"High":258.550003,"Low":250.259987,"Close":252.360008,"Volume":195669600},
{"Date":"5/17/2010","Open":254.700008,"High":256.179989,"Low":247.709995,"Close":254.219997,"Volume":190708700},
{"Date":"5/14/2010","Open":255.159992,"High":256.479996,"Low":249.499996,"Close":253.819988,"Volume":189840700},
{"Date":"5/13/2010","Open":263.21999,"High":265.000004,"Low":256.399994,"Close":258.360012,"Volume":149928100},
{"Date":"5/12/2010","Open":259.240005,"High":263.130001,"Low":258.699993,"Close":262.090004,"Volume":163594900},
{"Date":"5/11/2010","Open":251.839996,"High":259.890007,"Low":250.499992,"Close":256.519997,"Volume":212226700},
{"Date":"5/10/2010","Open":250.25,"High":254.649994,"Low":248.529987,"Close":253.990005,"Volume":246076600},
{"Date":"5/7/2010","Open":243.710011,"High":246.569996,"Low":225.209988,"Close":235.860004,"Volume":419004600},
{"Date":"5/6/2010","Open":253.830002,"High":258.249996,"Low":199.249994,"Close":246.249989,"Volume":321465200},
{"Date":"5/5/2010","Open":253.03001,"High":258.140007,"Low":248.729992,"Close":255.989998,"Volume":220775800},
{"Date":"5/4/2010","Open":262.889996,"High":263.290005,"Low":256.749989,"Close":258.679993,"Volume":180954900},
{"Date":"5/3/2010","Open":263.840004,"High":267.87999,"Low":262.880009,"Close":266.349995,"Volume":113585500},
{"Date":"4/30/2010","Open":269.310009,"High":270.570011,"Low":260.999992,"Close":261.090008,"Volume":135615900},
{"Date":"4/29/2010","Open":263.020012,"High":270.000011,"Low":262.010002,"Close":268.640007,"Volume":139710200},
{"Date":"4/28/2010","Open":263.250004,"High":264.000008,"Low":256.410007,"Close":261.600006,"Volume":189600600},
{"Date":"4/27/2010","Open":267.269989,"High":267.839989,"Low":260.520008,"Close":262.039989,"Volume":177335900},
{"Date":"4/26/2010","Open":271.880001,"High":272.459988,"Low":268.19001,"Close":269.5,"Volume":119767200},
{"Date":"4/23/2010","Open":267.990005,"High":272.180008,"Low":266.999996,"Close":270.82999,"Volume":199238900},
{"Date":"4/22/2010","Open":258.240009,"High":266.750004,"Low":256.199989,"Close":266.469997,"Volume":198356200},
{"Date":"4/21/2010","Open":258.799995,"High":260.249989,"Low":255.729992,"Close":259.220005,"Volume":245597800},
{"Date":"4/20/2010","Open":248.540001,"High":249.250004,"Low":242.960007,"Close":244.590004,"Volume":184581600},
{"Date":"4/19/2010","Open":247.030006,"High":247.889999,"Low":241.769993,"Close":247.070007,"Volume":141731100},
{"Date":"4/16/2010","Open":248.569988,"High":251.140007,"Low":244.550003,"Close":247.400002,"Volume":187636400},
{"Date":"4/15/2010","Open":245.779991,"High":249.029999,"Low":245.509998,"Close":248.92001,"Volume":94196200},
{"Date":"4/14/2010","Open":245.280006,"High":245.810005,"Low":244.069992,"Close":245.690002,"Volume":101019100},
{"Date":"4/13/2010","Open":241.860008,"High":242.800003,"Low":241.110004,"Close":242.430008,"Volume":76552700},
{"Date":"4/12/2010","Open":242.199989,"High":243.069996,"Low":241.809994,"Close":242.290005,"Volume":83256600},
{"Date":"4/9/2010","Open":241.430012,"High":241.889996,"Low":240.460003,"Close":241.789993,"Volume":83545700},
{"Date":"4/8/2010","Open":240.440002,"High":241.540001,"Low":238.040001,"Close":239.950005,"Volume":143247300},
{"Date":"4/7/2010","Open":239.549995,"High":241.92001,"Low":238.659988,"Close":240.600006,"Volume":157125500},
{"Date":"4/6/2010","Open":238.200005,"High":240.239998,"Low":237.000004,"Close":239.540009,"Volume":111754300},
{"Date":"4/5/2010","Open":234.980011,"High":238.509998,"Low":234.769993,"Close":238.489998,"Volume":171126900},
{"Date":"4/1/2010","Open":237.41,"High":238.730003,"Low":232.75,"Close":235.969994,"Volume":150786300},
{"Date":"3/31/2010","Open":235.490009,"High":236.610008,"Low":234.459999,"Close":235.000011,"Volume":107664900},
{"Date":"3/30/2010","Open":236.599995,"High":237.479988,"Low":234.250008,"Close":235.849991,"Volume":131827500},
{"Date":"3/29/2010","Open":232.999992,"High":233.869999,"Low":231.619987,"Close":232.389992,"Volume":135186100},
{"Date":"3/26/2010","Open":228.949993,"High":231.950008,"Low":228.550011,"Close":230.899998,"Volume":160218800},
{"Date":"3/25/2010","Open":230.919998,"High":230.970013,"Low":226.250011,"Close":226.649994,"Volume":135571100},
{"Date":"3/24/2010","Open":227.640003,"High":230.200008,"Low":227.509987,"Close":229.370003,"Volume":149445100},
{"Date":"3/23/2010","Open":225.640011,"High":228.780003,"Low":224.100002,"Close":228.359993,"Volume":150607800},
{"Date":"3/22/2010","Open":220.469999,"High":225.999992,"Low":220.150005,"Close":224.750004,"Volume":114104900},
{"Date":"3/19/2010","Open":224.790005,"High":225.240002,"Low":221.230003,"Close":222.25,"Volume":139861400},
{"Date":"3/18/2010","Open":224.100002,"High":224.999996,"Low":222.609995,"Close":224.650002,"Volume":85527400},
{"Date":"3/17/2010","Open":224.899994,"High":226.449989,"Low":223.269997,"Close":224.120003,"Volume":112739200},
{"Date":"3/16/2010","Open":224.180004,"High":224.979996,"Low":222.510006,"Close":224.449997,"Volume":111727000},
{"Date":"3/15/2010","Open":225.380005,"High":225.500008,"Low":220.249994,"Close":223.839996,"Volume":123375700},
{"Date":"3/12/2010","Open":227.37001,"High":227.729992,"Low":225.75,"Close":226.600006,"Volume":104080900},
{"Date":"3/11/2010","Open":223.909998,"High":225.500008,"Low":223.319998,"Close":225.500008,"Volume":101425100},
{"Date":"3/10/2010","Open":223.829996,"High":225.480007,"Low":223.199995,"Close":224.839993,"Volume":149054500},
{"Date":"3/9/2010","Open":218.310003,"High":224.999996,"Low":217.889994,"Close":223.020004,"Volume":230064800},
{"Date":"3/8/2010","Open":220.010002,"High":220.090004,"Low":218.250002,"Close":219.079994,"Volume":107472400},
{"Date":"3/5/2010","Open":214.940006,"High":219.699995,"Low":214.629999,"Close":218.950005,"Volume":224905100},
{"Date":"3/4/2010","Open":209.279997,"High":210.919994,"Low":208.629995,"Close":210.710003,"Volume":91510300},
{"Date":"3/3/2010","Open":208.940002,"High":209.869997,"Low":207.940006,"Close":209.329998,"Volume":93013200},
{"Date":"3/2/2010","Open":209.929998,"High":210.830006,"Low":207.740002,"Close":208.85,"Volume":141636600},
{"Date":"3/1/2010","Open":205.749996,"High":209.500002,"Low":205.450003,"Close":208.990004,"Volume":137523400},
{"Date":"2/26/2010","Open":202.379999,"High":205.169996,"Low":202.000004,"Close":204.619997,"Volume":126865200},
{"Date":"2/25/2010","Open":197.380005,"High":202.859997,"Low":196.889994,"Close":202.000004,"Volume":166281500},
{"Date":"2/24/2010","Open":198.229998,"High":201.440004,"Low":197.840002,"Close":200.66,"Volume":115141600},
{"Date":"2/23/2010","Open":199.999998,"High":201.330002,"Low":195.709993,"Close":197.059998,"Volume":143773700},
{"Date":"2/22/2010","Open":202.339998,"High":202.500002,"Low":199.190006,"Close":200.419994,"Volume":97640900},
{"Date":"2/19/2010","Open":201.860001,"High":203.200005,"Low":201.109997,"Close":201.669996,"Volume":103867400},
{"Date":"2/18/2010","Open":201.629995,"High":203.889994,"Low":200.920006,"Close":202.929998,"Volume":105706300},
{"Date":"2/17/2010","Open":204.190001,"High":204.310003,"Low":200.860004,"Close":202.550003,"Volume":109099200},
{"Date":"2/16/2010","Open":201.940002,"High":203.690002,"Low":201.520006,"Close":203.399996,"Volume":135934400},
{"Date":"2/12/2010","Open":198.109995,"High":201.639996,"Low":195.500002,"Close":200.379993,"Volume":163867200},
{"Date":"2/11/2010","Open":194.880001,"High":199.750006,"Low":194.059996,"Close":198.669994,"Volume":137586400},
{"Date":"2/10/2010","Open":195.889997,"High":196.6,"Low":194.26,"Close":195.120007,"Volume":92590400},
{"Date":"2/9/2010","Open":196.419996,"High":197.499994,"Low":194.749998,"Close":196.190004,"Volume":158221700},
{"Date":"2/8/2010","Open":195.690006,"High":197.880003,"Low":193.999994,"Close":194.119997,"Volume":119567700},
{"Date":"2/5/2010","Open":192.630003,"High":196,"Low":190.850002,"Close":195.460001,"Volume":212576700},
{"Date":"2/4/2010","Open":196.730003,"High":198.370001,"Low":191.570005,"Close":192.050003,"Volume":189413000},
{"Date":"2/3/2010","Open":195.169994,"High":200.200003,"Low":194.420004,"Close":199.229994,"Volume":153832000},
{"Date":"2/2/2010","Open":195.909998,"High":196.319994,"Low":193.379993,"Close":195.859997,"Volume":174585600},
{"Date":"2/1/2010","Open":192.369997,"High":196,"Low":191.299999,"Close":194.729998,"Volume":187469100},
{"Date":"1/29/2010","Open":201.079996,"High":202.199995,"Low":190.250002,"Close":192.060003,"Volume":311488100},
{"Date":"1/28/2010","Open":204.930004,"High":205.500004,"Low":198.699995,"Close":199.289995,"Volume":293375600},
{"Date":"1/27/2010","Open":206.849995,"High":210.58,"Low":199.530001,"Close":207.880005,"Volume":430642100},
{"Date":"1/26/2010","Open":205.950001,"High":213.710005,"Low":202.580004,"Close":205.940001,"Volume":466777500},
{"Date":"1/25/2010","Open":202.510002,"High":204.699999,"Low":200.190002,"Close":203.070002,"Volume":266424900},
{"Date":"1/22/2010","Open":206.780006,"High":207.499996,"Low":197.16,"Close":197.75,"Volume":220441900},
{"Date":"1/21/2010","Open":212.079994,"High":213.309996,"Low":207.210003,"Close":208.069996,"Volume":152038600},
{"Date":"1/20/2010","Open":214.910006,"High":215.549994,"Low":209.500002,"Close":211.73,"Volume":153038200},
{"Date":"1/19/2010","Open":208.330002,"High":215.189999,"Low":207.240004,"Close":215.039995,"Volume":182501900},
{"Date":"1/15/2010","Open":210.929995,"High":211.599997,"Low":205.869999,"Close":205.93,"Volume":148516900},
{"Date":"1/14/2010","Open":210.110003,"High":210.459997,"Low":209.020004,"Close":209.43,"Volume":108223500},
{"Date":"1/13/2010","Open":207.870005,"High":210.929995,"Low":204.099998,"Close":210.650002,"Volume":151473000},
{"Date":"1/12/2010","Open":209.189995,"High":209.769995,"Low":206.419998,"Close":207.720001,"Volume":148614900},
{"Date":"1/11/2010","Open":212.799997,"High":213.000002,"Low":208.450005,"Close":210.110003,"Volume":115557400},
{"Date":"1/8/2010","Open":210.299994,"High":212.000006,"Low":209.060005,"Close":211.980005,"Volume":111902700},
{"Date":"1/7/2010","Open":211.75,"High":212.000006,"Low":209.050005,"Close":210.58,"Volume":119282800},
{"Date":"1/6/2010","Open":214.379993,"High":215.23,"Low":210.750004,"Close":210.969995,"Volume":138040000},
{"Date":"1/5/2010","Open":214.599998,"High":215.589994,"Low":213.249994,"Close":214.379993,"Volume":150476200},
{"Date":"1/4/2010","Open":213.429998,"High":214.499996,"Low":212.380001,"Close":214.009998,"Volume":123432400},
{"Date":"12/31/2009","Open":213.130005,"High":213.349997,"Low":210.559999,"Close":210.730003,"Volume":88102700},
{"Date":"12/30/2009","Open":208.83,"High":212.000006,"Low":208.310001,"Close":211.639997,"Volume":103021100},
{"Date":"12/29/2009","Open":212.629993,"High":212.719995,"Low":208.729998,"Close":209.100006,"Volume":111301400},
{"Date":"12/28/2009","Open":211.719999,"High":213.949997,"Low":209.610004,"Close":211.609997,"Volume":161141400},
{"Date":"12/24/2009","Open":203.549999,"High":209.349998,"Low":203.349995,"Close":209.040005,"Volume":125222300},
{"Date":"12/23/2009","Open":201.199999,"High":202.379999,"Low":200.810003,"Close":202.100006,"Volume":86381400},
{"Date":"12/22/2009","Open":199.439999,"High":200.850004,"Low":198.659994,"Close":200.360006,"Volume":87378900},
{"Date":"12/21/2009","Open":196.050001,"High":199.750006,"Low":195.670006,"Close":198.229998,"Volume":152976600},
{"Date":"12/18/2009","Open":193.170002,"High":195.500002,"Low":192.600002,"Close":195.43,"Volume":152192600},
{"Date":"12/17/2009","Open":194.26,"High":195.000004,"Low":191.000006,"Close":191.859999,"Volume":97209700},
{"Date":"12/16/2009","Open":195.100006,"High":196.499998,"Low":194.549994,"Close":195.030005,"Volume":88246200},
{"Date":"12/15/2009","Open":195.829996,"High":197.509995,"Low":193.270004,"Close":194.169998,"Volume":104864900},
{"Date":"12/14/2009","Open":195.369999,"High":197.430006,"Low":192.560001,"Close":196.979996,"Volume":123947600},
{"Date":"12/11/2009","Open":197.780001,"High":198.000006,"Low":193.429995,"Close":194.669996,"Volume":107443700},
{"Date":"12/10/2009","Open":199.5,"High":199.700005,"Low":196.120003,"Close":196.429996,"Volume":122417400},
{"Date":"12/9/2009","Open":191.279999,"High":198.159996,"Low":190.310003,"Close":197.800001,"Volume":171195500},
{"Date":"12/8/2009","Open":189.359995,"High":192.349997,"Low":188.700006,"Close":189.870007,"Volume":172599700},
{"Date":"12/7/2009","Open":193.320005,"High":193.770002,"Low":188.680006,"Close":188.949999,"Volume":178689700},
{"Date":"12/4/2009","Open":199.700005,"High":199.879995,"Low":190.280003,"Close":193.320005,"Volume":206721200},
{"Date":"12/3/2009","Open":197.420006,"High":198.980001,"Low":196.270006,"Close":196.479998,"Volume":112179900},
{"Date":"12/2/2009","Open":198.960001,"High":201.420004,"Low":195.749994,"Close":196.230005,"Volume":178815000},
{"Date":"12/1/2009","Open":202.239996,"High":202.769995,"Low":196.830006,"Close":196.969995,"Volume":116440800},
{"Date":"11/30/2009","Open":201.109997,"High":201.679996,"Low":198.769997,"Close":199.909996,"Volume":106214500},
{"Date":"11/27/2009","Open":199.219994,"High":202.959999,"Low":198.370001,"Close":200.589998,"Volume":73814300},
{"Date":"11/25/2009","Open":205.400002,"High":205.649994,"Low":203.760004,"Close":204.190001,"Volume":71613500},
{"Date":"11/24/2009","Open":205.33,"High":205.879999,"Low":202.899998,"Close":204.440006,"Volume":79609600},
{"Date":"11/23/2009","Open":203,"High":206.000002,"Low":202.949999,"Close":205.879999,"Volume":118724200},
{"Date":"11/20/2009","Open":199.150005,"High":200.389994,"Low":197.76,"Close":199.919996,"Volume":101666600},
{"Date":"11/19/2009","Open":204.609997,"High":204.609997,"Low":199.799994,"Close":200.509996,"Volume":135581600},
{"Date":"11/18/2009","Open":206.540001,"High":206.999998,"Low":203.999996,"Close":205.960001,"Volume":93580200},
{"Date":"11/17/2009","Open":206.080004,"High":207.439995,"Low":205.000006,"Close":206.999998,"Volume":99128400},
{"Date":"11/16/2009","Open":205.480003,"High":207.999994,"Low":205.010006,"Close":206.630003,"Volume":121301600},
{"Date":"11/13/2009","Open":202.869997,"High":204.830002,"Low":202.070005,"Close":204.450006,"Volume":85810200},
{"Date":"11/12/2009","Open":203.140003,"High":204.870003,"Low":201.430004,"Close":201.990004,"Volume":90932800},
{"Date":"11/11/2009","Open":204.559996,"High":205.000006,"Low":201.83,"Close":203.250006,"Volume":110967500},
{"Date":"11/10/2009","Open":201.019995,"High":204.980005,"Low":201.009995,"Close":202.98,"Volume":100298800},
{"Date":"11/9/2009","Open":196.939995,"High":201.900002,"Low":196.260006,"Close":201.460005,"Volume":132213900},
{"Date":"11/6/2009","Open":192.51,"High":195.189995,"Low":192.399998,"Close":194.340002,"Volume":73774400},
{"Date":"11/5/2009","Open":192.399998,"High":195.000004,"Low":191.819998,"Close":194.029995,"Volume":96200300},
{"Date":"11/4/2009","Open":190.73,"High":193.850004,"Low":190.230001,"Close":190.810001,"Volume":121882600},
{"Date":"11/3/2009","Open":187.85,"High":189.519999,"Low":185.919996,"Close":188.749994,"Volume":130635400},
{"Date":"11/2/2009","Open":189.800005,"High":192.879995,"Low":185.570002,"Close":189.309994,"Volume":169745800},
{"Date":"10/30/2009","Open":196.060001,"High":196.800005,"Low":188.169994,"Close":188.500002,"Volume":179381300},
{"Date":"10/29/2009","Open":195.000004,"High":196.810005,"Low":192.140005,"Close":196.349995,"Volume":142567600},
{"Date":"10/28/2009","Open":197.709999,"High":198.020006,"Low":191.099995,"Close":192.399998,"Volume":204596700},
{"Date":"10/27/2009","Open":201.659996,"High":202.809996,"Low":196.449997,"Close":197.370005,"Volume":189137900},
{"Date":"10/26/2009","Open":203.670002,"High":206.750006,"Low":200.1,"Close":202.480001,"Volume":121084600},
{"Date":"10/23/2009","Open":205.699995,"High":205.799997,"Low":203.230005,"Close":203.939995,"Volume":105196700},
{"Date":"10/22/2009","Open":204.699999,"High":207.850004,"Low":202.510002,"Close":205.199997,"Volume":197848000},
{"Date":"10/21/2009","Open":199.52,"High":208.709997,"Low":199.229994,"Close":204.920004,"Volume":298431700},
{"Date":"10/20/2009","Open":200.599998,"High":201.749998,"Low":197.850002,"Close":198.759996,"Volume":285259800},
{"Date":"10/19/2009","Open":187.85,"High":189.999996,"Low":185.550001,"Close":189.860006,"Volume":235557700},
{"Date":"10/16/2009","Open":189.349995,"High":190.360004,"Low":187.84,"Close":188.050005,"Volume":107856700},
{"Date":"10/15/2009","Open":189.630001,"High":190.920004,"Low":189.529999,"Close":190.559996,"Volume":93389100},
{"Date":"10/14/2009","Open":192.249994,"High":192.319996,"Low":190.230001,"Close":191.289999,"Volume":93877700},
{"Date":"10/13/2009","Open":190.629997,"High":191.169996,"Low":189.700003,"Close":190.019997,"Volume":87005100},
{"Date":"10/12/2009","Open":191.020006,"High":191.510004,"Low":189.640001,"Close":190.810001,"Volume":72006200},
{"Date":"10/9/2009","Open":188.969999,"High":190.699999,"Low":188.620005,"Close":190.469994,"Volume":73318000},
{"Date":"10/8/2009","Open":190.659998,"High":191.450003,"Low":188.889997,"Close":189.270006,"Volume":109552800},
{"Date":"10/7/2009","Open":189.760004,"High":190.549995,"Low":189.030001,"Close":190.250002,"Volume":116417000},
{"Date":"10/6/2009","Open":187.739998,"High":190.009996,"Low":187.300001,"Close":190.009996,"Volume":151271400},
{"Date":"10/5/2009","Open":186.200003,"High":186.860004,"Low":184.269999,"Close":186.019999,"Volume":105783300},
{"Date":"10/2/2009","Open":181.41,"High":185.939997,"Low":181.349998,"Close":184.9,"Volume":138327000},
{"Date":"10/1/2009","Open":185.349997,"High":186.220003,"Low":180.699997,"Close":180.860001,"Volume":131177900},
{"Date":"9/30/2009","Open":186.130001,"High":186.449995,"Low":182.610001,"Close":185.349997,"Volume":134896300},
{"Date":"9/29/2009","Open":186.730001,"High":187.400003,"Low":184.309999,"Close":185.379997,"Volume":86346400},
{"Date":"9/28/2009","Open":183.870003,"High":186.68,"Low":183.330004,"Close":186.150002,"Volume":84361200},
{"Date":"9/25/2009","Open":182.01,"High":185.5,"Low":181.440001,"Close":182.369995,"Volume":111309800},
{"Date":"9/24/2009","Open":187.199999,"High":187.699997,"Low":182.770004,"Close":183.820002,"Volume":137720100},
{"Date":"9/23/2009","Open":185.399998,"High":188.899998,"Low":185.030003,"Close":185.5,"Volume":148390900},
{"Date":"9/22/2009","Open":185.190006,"High":185.379997,"Low":182.850006,"Close":184.480003,"Volume":89188400},
{"Date":"9/21/2009","Open":184.289999,"High":185.160006,"Low":181.620005,"Close":184.020006,"Volume":109428900},
{"Date":"9/18/2009","Open":185.829994,"High":186.549997,"Low":184.759996,"Close":185.020002,"Volume":150395700},
{"Date":"9/17/2009","Open":181.98,"High":186.790003,"Low":181.969999,"Close":184.550005,"Volume":202643000},
{"Date":"9/16/2009","Open":177.990002,"High":182.750004,"Low":177.879999,"Close":181.869997,"Volume":188505800},
{"Date":"9/15/2009","Open":174.040005,"High":175.650002,"Low":173.589994,"Close":175.160004,"Volume":106617700},
{"Date":"9/14/2009","Open":170.829998,"High":173.900002,"Low":170.249998,"Close":173.719997,"Volume":80502800},
{"Date":"9/11/2009","Open":172.910006,"High":173.179998,"Low":170.869999,"Close":172.160002,"Volume":87240300},
{"Date":"9/10/2009","Open":172.059999,"High":173.25,"Low":170.809998,"Close":172.559998,"Volume":122783500},
{"Date":"9/9/2009","Open":172.780003,"High":174.470001,"Low":169.699999,"Close":171.140005,"Volume":202771800},
{"Date":"9/8/2009","Open":172.979994,"High":173.139997,"Low":171.999998,"Close":172.930006,"Volume":78761900},
{"Date":"9/4/2009","Open":167.279997,"High":170.699995,"Low":167.090006,"Close":170.309999,"Volume":93657200},
{"Date":"9/3/2009","Open":166.440004,"High":167.100006,"Low":164.999998,"Close":166.549994,"Volume":73488800},
{"Date":"9/2/2009","Open":164.620003,"High":167.610004,"Low":164.110004,"Close":165.180002,"Volume":91062300},
{"Date":"9/1/2009","Open":167.99,"High":170.000006,"Low":164.939997,"Close":165.300005,"Volume":117257000},
{"Date":"8/31/2009","Open":168.160004,"High":168.850006,"Low":166.500006,"Close":168.210005,"Volume":77834400},
{"Date":"8/28/2009","Open":172.270004,"High":172.489996,"Low":168.529999,"Close":170.049994,"Volume":113425200},
{"Date":"8/27/2009","Open":168.750004,"High":169.569996,"Low":164.829994,"Close":169.450006,"Volume":112295400},
{"Date":"8/26/2009","Open":168.919994,"High":169.549995,"Low":166.759998,"Close":167.41,"Volume":75999700},
{"Date":"8/25/2009","Open":169.459993,"High":170.940001,"Low":169.129999,"Close":169.400005,"Volume":81088700},
{"Date":"8/24/2009","Open":170.119995,"High":170.709995,"Low":168.270006,"Close":169.059998,"Volume":101732400},
{"Date":"8/21/2009","Open":167.650005,"High":169.370005,"Low":166.799999,"Close":169.220001,"Volume":104018600},
{"Date":"8/20/2009","Open":164.979998,"High":166.719997,"Low":164.610003,"Close":166.330002,"Volume":85507800},
{"Date":"8/19/2009","Open":162.75,"High":165.300005,"Low":162.450006,"Close":164.600002,"Volume":103317900},
{"Date":"8/18/2009","Open":161.630001,"High":164.239994,"Low":161.409996,"Close":164.000002,"Volume":107788100},
{"Date":"8/17/2009","Open":163.550005,"High":163.590006,"Low":159.420004,"Close":159.589994,"Volume":131095300},
{"Date":"8/14/2009","Open":167.939999,"High":168.230005,"Low":165.529997,"Close":166.779999,"Volume":76454000},
{"Date":"8/13/2009","Open":166.649996,"High":168.670002,"Low":166.500006,"Close":168.419996,"Volume":109995200},
{"Date":"8/12/2009","Open":162.549995,"High":166.709997,"Low":162.459993,"Close":165.310005,"Volume":111267800},
{"Date":"8/11/2009","Open":163.689995,"High":164.379997,"Low":161.879993,"Close":162.830002,"Volume":88835600},
{"Date":"8/10/2009","Open":165.66,"High":166.599995,"Low":163.659994,"Close":164.720005,"Volume":75073600},
{"Date":"8/7/2009","Open":165.489996,"High":166.599995,"Low":164.799994,"Close":165.509996,"Volume":96838700},
{"Date":"8/6/2009","Open":165.579998,"High":166.510006,"Low":163.089994,"Close":163.91,"Volume":85404200},
{"Date":"8/5/2009","Open":165.750002,"High":167.389999,"Low":164.209993,"Close":165.110001,"Volume":105795900},
{"Date":"8/4/2009","Open":164.929996,"High":165.569998,"Low":164.209993,"Close":165.549997,"Volume":98952700},
{"Date":"8/3/2009","Open":165.210003,"High":166.639996,"Low":164.869995,"Close":166.430004,"Volume":98560000},
{"Date":"7/31/2009","Open":162.990005,"High":164.999998,"Low":162.910004,"Close":163.390001,"Volume":105634200},
{"Date":"7/30/2009","Open":161.700003,"High":164.720005,"Low":161.499998,"Close":162.790001,"Volume":117401200},
{"Date":"7/29/2009","Open":158.900005,"High":160.450001,"Low":158.250004,"Close":160.030005,"Volume":95539500},
{"Date":"7/28/2009","Open":158.880005,"High":160.100006,"Low":157.600002,"Close":160.000004,"Volume":90888700},
{"Date":"7/27/2009","Open":160.169994,"High":160.879997,"Low":157.259995,"Close":160.100006,"Volume":108327800},
{"Date":"7/24/2009","Open":156.950001,"High":160.000004,"Low":156.500004,"Close":159.990004,"Volume":109590600},
{"Date":"7/23/2009","Open":156.629993,"High":158.439995,"Low":155.559996,"Close":157.819994,"Volume":131740700},
{"Date":"7/22/2009","Open":157.790007,"High":158.730001,"Low":156.109995,"Close":156.739996,"Volume":218526000},
{"Date":"7/21/2009","Open":153.289997,"High":153.43,"Low":149.749996,"Close":151.509996,"Volume":218695400},
{"Date":"7/20/2009","Open":153.269997,"High":155.039997,"Low":150.889996,"Close":152.910002,"Volume":183881600},
{"Date":"7/17/2009","Open":149.079994,"High":152.019995,"Low":148.629997,"Close":151.750002,"Volume":150538500},
{"Date":"7/16/2009","Open":145.759998,"High":148.019997,"Low":145.569994,"Close":147.519999,"Volume":98392700},
{"Date":"7/15/2009","Open":145.039995,"High":147,"Low":144.320005,"Close":146.879997,"Volume":121396800},
{"Date":"7/14/2009","Open":142.030006,"High":143.180006,"Low":141.16,"Close":142.269999,"Volume":86811900},
{"Date":"7/13/2009","Open":139.540003,"High":142.34,"Low":137.529997,"Close":142.34,"Volume":120875300},
{"Date":"7/10/2009","Open":136.339996,"High":138.970003,"Low":136.319996,"Close":138.520006,"Volume":111318900},
{"Date":"7/9/2009","Open":137.760002,"High":137.989994,"Low":135.93,"Close":136.359997,"Volume":85756300},
{"Date":"7/8/2009","Open":135.92,"High":138.039995,"Low":134.420006,"Close":137.220003,"Volume":143982300},
{"Date":"7/7/2009","Open":138.480005,"High":139.680006,"Low":135.179996,"Close":135.400002,"Volume":115399200},
{"Date":"7/6/2009","Open":138.699997,"High":138.990004,"Low":136.249994,"Close":138.609995,"Volume":124672100},
{"Date":"7/2/2009","Open":141.250002,"High":142.829998,"Low":139.789995,"Close":140.02,"Volume":92619800},
{"Date":"7/1/2009","Open":143.5,"High":144.66,"Low":142.520004,"Close":142.829998,"Volume":103544700},
{"Date":"6/30/2009","Open":142.580006,"High":143.799994,"Low":141.800001,"Close":142.430002,"Volume":108556000},
{"Date":"6/29/2009","Open":143.459999,"High":143.949997,"Low":141.539995,"Close":141.970005,"Volume":141904000},
{"Date":"6/26/2009","Open":139.789995,"High":143.560001,"Low":139.739994,"Close":142.440002,"Volume":109846100},
{"Date":"6/25/2009","Open":135.749996,"High":140.200005,"Low":135.209997,"Close":139.859997,"Volume":147361900},
{"Date":"6/24/2009","Open":135.420002,"High":137.499996,"Low":134.860003,"Close":136.219994,"Volume":121381400},
{"Date":"6/23/2009","Open":136.399998,"High":136.949997,"Low":132.879997,"Close":134.009996,"Volume":176633100},
{"Date":"6/22/2009","Open":140.670002,"High":141.559996,"Low":136.329996,"Close":137.370007,"Volume":158728500},
{"Date":"6/19/2009","Open":138.069996,"High":139.500002,"Low":136.899996,"Close":139.480001,"Volume":180464200},
{"Date":"6/18/2009","Open":136.110004,"High":137.999994,"Low":135.590006,"Close":135.879999,"Volume":106920100},
{"Date":"6/17/2009","Open":136.670004,"High":137.449995,"Low":134.529995,"Close":135.580006,"Volume":142853200},
{"Date":"6/16/2009","Open":136.660004,"High":138.470005,"Low":136.100004,"Close":136.349997,"Volume":128701300},
{"Date":"6/15/2009","Open":136.010002,"High":136.929996,"Low":134.890003,"Close":136.090004,"Volume":134937600},
{"Date":"6/12/2009","Open":138.809999,"High":139.100006,"Low":136.040003,"Close":136.969997,"Volume":140771400},
{"Date":"6/11/2009","Open":139.550003,"High":141.559996,"Low":138.549994,"Close":139.949999,"Volume":131205900},
{"Date":"6/10/2009","Open":142.279999,"High":142.35,"Low":138.300001,"Close":140.250006,"Volume":172155900},
{"Date":"6/9/2009","Open":143.809994,"High":144.559998,"Low":140.549999,"Close":142.719995,"Volume":169241100},
{"Date":"6/8/2009","Open":143.819994,"High":144.230003,"Low":139.43,"Close":143.849995,"Volume":232913100},
{"Date":"6/5/2009","Open":145.310001,"High":146.4,"Low":143.209993,"Close":144.67,"Volume":158179000},
{"Date":"6/4/2009","Open":140.130003,"High":144.180002,"Low":140.040001,"Close":143.740005,"Volume":137658500},
{"Date":"6/3/2009","Open":140,"High":141.109999,"Low":139.070005,"Close":140.949995,"Volume":141299900},
{"Date":"6/2/2009","Open":138.990004,"High":141.340004,"Low":138.350002,"Close":139.490002,"Volume":114055900},
{"Date":"6/1/2009","Open":136.469999,"High":139.99,"Low":136.000002,"Close":139.349998,"Volume":113124900},
{"Date":"5/29/2009","Open":135.390001,"High":135.9,"Low":133.850006,"Close":135.809998,"Volume":114133600},
{"Date":"5/28/2009","Open":133.449997,"High":135.390001,"Low":132.030005,"Close":135.069994,"Volume":121888200},
{"Date":"5/27/2009","Open":131.779999,"High":134.980005,"Low":130.910006,"Close":133.050001,"Volume":161605500},
{"Date":"5/26/2009","Open":124.759998,"High":130.830004,"Low":124.549994,"Close":130.780003,"Volume":159231800},
{"Date":"5/22/2009","Open":124.049995,"High":124.179998,"Low":121.749996,"Close":122.5,"Volume":74499600},
{"Date":"5/21/2009","Open":125.149994,"High":126.780005,"Low":122.889996,"Close":124.179998,"Volume":101986500},
{"Date":"5/20/2009","Open":127.629997,"High":129.209993,"Low":125.299997,"Close":125.869997,"Volume":97146000},
{"Date":"5/19/2009","Open":126.820005,"High":129.309996,"Low":125.739994,"Close":127.450006,"Volume":93105600},
{"Date":"5/18/2009","Open":123.730001,"High":126.700003,"Low":121.570005,"Close":126.650002,"Volume":114710400},
{"Date":"5/15/2009","Open":122.319996,"High":124.619995,"Low":121.610006,"Close":122.419998,"Volume":91891800},
{"Date":"5/14/2009","Open":119.780005,"High":123.529997,"Low":119.700003,"Close":122.949997,"Volume":111956600},
{"Date":"5/13/2009","Open":123.210003,"High":124.019995,"Low":119.379995,"Close":119.489998,"Volume":148992900},
{"Date":"5/12/2009","Open":129.560001,"High":129.710005,"Low":123.250004,"Close":124.420004,"Volume":152370400},
{"Date":"5/11/2009","Open":127.370005,"High":130.959993,"Low":127.119999,"Close":129.570002,"Volume":101164700},
{"Date":"5/8/2009","Open":129.040003,"High":131.23,"Low":126.260006,"Close":129.190006,"Volume":116991000},
{"Date":"5/7/2009","Open":132.329998,"High":132.389999,"Low":127.900003,"Close":129.060003,"Volume":132944000},
{"Date":"5/6/2009","Open":133.329994,"High":133.499998,"Low":130.220003,"Close":132.500002,"Volume":118384700},
{"Date":"5/5/2009","Open":131.749998,"High":132.859997,"Low":131.119997,"Close":132.709993,"Volume":99563800},
{"Date":"5/4/2009","Open":128.239998,"High":132.249996,"Low":127.679998,"Close":132.070005,"Volume":152339600},
{"Date":"5/1/2009","Open":125.799995,"High":127.950005,"Low":125.799995,"Close":127.240002,"Volume":99379000},
{"Date":"4/30/2009","Open":126.220005,"High":126.999996,"Low":124.920002,"Close":125.829996,"Volume":124622400},
{"Date":"4/29/2009","Open":124.85,"High":126.850006,"Low":123.830004,"Close":125.139994,"Volume":114527700},
{"Date":"4/28/2009","Open":123.350006,"High":126.210005,"Low":123.260004,"Close":123.900005,"Volume":113964200},
{"Date":"4/27/2009","Open":122.899996,"High":125.000004,"Low":122.660004,"Close":124.729998,"Volume":120172500},
{"Date":"4/24/2009","Open":124.639996,"High":125.139994,"Low":122.969997,"Close":123.900005,"Volume":135191000},
{"Date":"4/23/2009","Open":126.620001,"High":127.200001,"Low":123.509996,"Close":125.4,"Volume":236289200},
{"Date":"4/22/2009","Open":122.630003,"High":125.349998,"Low":121.199997,"Close":121.510004,"Volume":234691800},
{"Date":"4/21/2009","Open":118.889997,"High":122.140005,"Low":118.600004,"Close":121.759996,"Volume":117671400},
{"Date":"4/20/2009","Open":121.729996,"High":122.989998,"Low":119.160004,"Close":120.499994,"Volume":116616500},
{"Date":"4/17/2009","Open":121.179996,"High":124.25,"Low":120.250002,"Close":123.419994,"Volume":124373900},
{"Date":"4/16/2009","Open":119.190004,"High":123.150002,"Low":118.789995,"Close":121.450003,"Volume":148361500},
{"Date":"4/15/2009","Open":117.199999,"High":118.249996,"Low":115.760006,"Close":117.639996,"Volume":103220600},
{"Date":"4/14/2009","Open":119.57,"High":120.17,"Low":117.25,"Close":118.309998,"Volume":113655500},
{"Date":"4/13/2009","Open":120.009996,"High":120.980005,"Low":119,"Close":120.220001,"Volume":97309100},
{"Date":"4/9/2009","Open":118.42,"High":119.999996,"Low":117.960003,"Close":119.57,"Volume":132689200},
{"Date":"4/8/2009","Open":115.429998,"High":116.790003,"Low":114.580006,"Close":116.320005,"Volume":113907500},
{"Date":"4/7/2009","Open":116.529997,"High":116.67,"Low":114.189997,"Close":115.000002,"Volume":134145200},
{"Date":"4/6/2009","Open":114.940001,"High":118.749994,"Low":113.280003,"Close":118.450001,"Volume":164516100},
{"Date":"4/3/2009","Open":114.189997,"High":116.130001,"Low":113.519995,"Close":115.989998,"Volume":159060300},
{"Date":"4/2/2009","Open":110.139997,"High":114.749996,"Low":109.780003,"Close":112.710003,"Volume":203091700},
{"Date":"4/1/2009","Open":104.089999,"High":108.999998,"Low":103.890001,"Close":108.689998,"Volume":147343000},
{"Date":"3/31/2009","Open":105.449997,"High":107.450003,"Low":105,"Close":105.120003,"Volume":142520000},
{"Date":"3/30/2009","Open":104.510002,"High":105.01,"Low":102.609999,"Close":104.490002,"Volume":125699000},
{"Date":"3/27/2009","Open":108.23,"High":108.530001,"Low":106.399999,"Close":106.850002,"Volume":123218200},
{"Date":"3/26/2009","Open":107.829998,"High":109.98,"Low":107.579999,"Close":109.869998,"Volume":154063000},
{"Date":"3/25/2009","Open":107.579999,"High":108.359997,"Low":103.860001,"Close":106.490001,"Volume":161654500},
{"Date":"3/24/2009","Open":106.359998,"High":109.440001,"Low":105.390002,"Close":106.500001,"Volume":160153000},
{"Date":"3/23/2009","Open":102.710001,"High":108.159999,"Low":101.749999,"Close":107.660001,"Volume":166599300},
{"Date":"3/20/2009","Open":102.09,"High":103.109997,"Low":100.569999,"Close":101.590002,"Volume":173896800},
{"Date":"3/19/2009","Open":101.850001,"High":103.199999,"Low":100.249998,"Close":101.620003,"Volume":125045200},
{"Date":"3/18/2009","Open":99.909997,"High":103.479999,"Low":99.719999,"Close":101.52,"Volume":199009300},
{"Date":"3/17/2009","Open":95.239997,"High":99.689999,"Low":95.07,"Close":99.659998,"Volume":196661500},
{"Date":"3/16/2009","Open":96.53,"High":97.389999,"Low":94.179999,"Close":95.420001,"Volume":199311000},
{"Date":"3/13/2009","Open":96.300001,"High":97.200002,"Low":95.009998,"Close":95.929999,"Volume":150292100},
{"Date":"3/12/2009","Open":92.899997,"High":96.580001,"Low":92.000003,"Close":96.350002,"Volume":192114300},
{"Date":"3/11/2009","Open":89.809999,"High":94.069997,"Low":89.580001,"Close":92.679998,"Volume":211593200},
{"Date":"3/10/2009","Open":84.87,"High":89.169998,"Low":84.360002,"Close":88.629999,"Volume":211064700},
{"Date":"3/9/2009","Open":84.179997,"High":87.600002,"Low":82.570001,"Close":83.11,"Volume":174574400},
{"Date":"3/6/2009","Open":88.339999,"High":88.400001,"Low":82.330002,"Close":85.300003,"Volume":252786800},
{"Date":"3/5/2009","Open":90.460001,"High":91.87,"Low":88.450002,"Close":88.839997,"Volume":176724800},
{"Date":"3/4/2009","Open":90.180001,"High":92.77,"Low":89.449998,"Close":91.169997,"Volume":185350900},
{"Date":"3/3/2009","Open":88.929999,"High":90.740001,"Low":87.880002,"Close":88.37,"Volume":181085100},
{"Date":"3/2/2009","Open":88.120001,"High":91.199998,"Low":87.669997,"Close":87.939997,"Volume":192732400},
{"Date":"2/27/2009","Open":87.930003,"High":91.3,"Low":87.669997,"Close":89.310001,"Volume":176664600},
{"Date":"2/26/2009","Open":92.000003,"High":92.919997,"Low":88.96,"Close":89.189999,"Volume":157467100},
{"Date":"2/25/2009","Open":89.860001,"High":92.919997,"Low":89.25,"Close":91.159997,"Volume":208263300},
{"Date":"2/24/2009","Open":87.449999,"High":90.889997,"Low":87.000002,"Close":90.250003,"Volume":201776400},
{"Date":"2/23/2009","Open":91.650002,"High":92.000003,"Low":86.509997,"Close":86.950001,"Volume":196745500},
{"Date":"2/20/2009","Open":89.399997,"High":92.399999,"Low":89.000001,"Close":91.199998,"Volume":187579000},
{"Date":"2/19/2009","Open":93.370001,"High":94.250001,"Low":90.11,"Close":90.639998,"Volume":230701100},
{"Date":"2/18/2009","Open":95.049999,"High":95.849998,"Low":92.719999,"Close":94.369997,"Volume":171194800},
{"Date":"2/17/2009","Open":96.870001,"High":97.039998,"Low":94.280002,"Close":94.530001,"Volume":169559600},
{"Date":"2/13/2009","Open":98.990003,"High":99.939998,"Low":98.120003,"Close":99.16,"Volume":152244400},
{"Date":"2/12/2009","Open":95.829997,"High":99.75,"Low":95.829997,"Close":99.270002,"Volume":204297100},
{"Date":"2/11/2009","Open":96.370003,"High":98.31,"Low":95.770002,"Close":96.82,"Volume":168743400},
{"Date":"2/10/2009","Open":101.330003,"High":102.510003,"Low":97.059999,"Close":97.830003,"Volume":212265200},
{"Date":"2/9/2009","Open":99.999999,"High":103.000001,"Low":99.500001,"Close":102.510003,"Volume":178752700},
{"Date":"2/6/2009","Open":97.019998,"High":99.999999,"Low":96.999997,"Close":99.719999,"Volume":171802400},
{"Date":"2/5/2009","Open":92.77,"High":97.250003,"Low":92.619997,"Close":96.459998,"Volume":187311600},
{"Date":"2/4/2009","Open":93.219997,"High":96.25,"Low":93.100001,"Close":93.549998,"Volume":202105400},
{"Date":"2/3/2009","Open":91.920001,"High":93.380001,"Low":90.279997,"Close":92.979999,"Volume":149827300},
{"Date":"2/2/2009","Open":89.100003,"High":92.000003,"Low":88.899999,"Close":91.509998,"Volume":139561800},
{"Date":"1/30/2009","Open":92.600003,"High":93.62,"Low":90.009997,"Close":90.13,"Volume":162869700},
{"Date":"1/29/2009","Open":93.090001,"High":94.340003,"Low":92.600003,"Close":92.999999,"Volume":148182300},
{"Date":"1/28/2009","Open":92.119999,"High":94.999998,"Low":91.499998,"Close":94.2,"Volume":215351500},
{"Date":"1/27/2009","Open":90.190001,"High":91.549999,"Low":89.739998,"Close":90.73,"Volume":154509600},
{"Date":"1/26/2009","Open":88.859998,"High":90.969999,"Low":88.299998,"Close":89.640002,"Volume":173059600},
{"Date":"1/23/2009","Open":86.819998,"High":89.870001,"Low":86.499997,"Close":88.36,"Volume":190942500},
{"Date":"1/22/2009","Open":88.039999,"High":89.999997,"Low":85.820002,"Close":88.36,"Volume":352382100},
{"Date":"1/21/2009","Open":79.390001,"High":82.880001,"Low":79.309999,"Close":82.83,"Volume":272317500},
{"Date":"1/20/2009","Open":81.929999,"High":82.000001,"Low":78.200001,"Close":78.200001,"Volume":229978700},
{"Date":"1/16/2009","Open":84.3,"High":84.380002,"Low":80.399998,"Close":82.330002,"Volume":261906400},
{"Date":"1/15/2009","Open":80.570002,"High":84.120003,"Low":80.050003,"Close":83.379999,"Volume":457908500},
{"Date":"1/14/2009","Open":86.239998,"High":87.250001,"Low":84.720003,"Close":85.329997,"Volume":255416000},
{"Date":"1/13/2009","Open":88.239997,"High":89.739998,"Low":86.35,"Close":87.709998,"Volume":199599400},
{"Date":"1/12/2009","Open":90.460001,"High":90.99,"Low":87.550001,"Close":88.66,"Volume":154429100},
{"Date":"1/9/2009","Open":93.209997,"High":93.380001,"Low":90.14,"Close":90.579997,"Volume":136711400},
{"Date":"1/8/2009","Open":90.43,"High":93.150002,"Low":90.039998,"Close":92.699999,"Volume":168375200},
{"Date":"1/7/2009","Open":91.809999,"High":92.500001,"Low":90.260003,"Close":91.01,"Volume":188262200},
{"Date":"1/6/2009","Open":95.95,"High":97.170001,"Low":92.389998,"Close":93.02,"Volume":322327600},
{"Date":"1/5/2009","Open":93.170003,"High":96.179998,"Low":92.709999,"Close":94.580002,"Volume":295402100},
{"Date":"1/2/2009","Open":85.880003,"High":91.040001,"Low":85.16,"Close":90.750001,"Volume":186503800},
{"Date":"12/31/2008","Open":85.969998,"High":87.739999,"Low":85.339997,"Close":85.349998,"Volume":151885300},
{"Date":"12/30/2008","Open":87.419998,"High":88.049999,"Low":84.720003,"Close":86.289999,"Volume":241900400},
{"Date":"12/29/2008","Open":86.519998,"High":87.620003,"Low":85.069998,"Close":86.61,"Volume":171500000},
{"Date":"12/26/2008","Open":86.64,"High":87.419998,"Low":85.240002,"Close":85.810001,"Volume":77081200},
{"Date":"12/24/2008","Open":86.140002,"High":86.249998,"Low":84.549999,"Close":85.039997,"Volume":67833500},
{"Date":"12/23/2008","Open":86.869999,"High":87.870002,"Low":85.899997,"Close":86.380001,"Volume":158757900},
{"Date":"12/22/2008","Open":90.019998,"High":90.029998,"Low":84.690002,"Close":85.74,"Volume":211185100},
{"Date":"12/19/2008","Open":89.940002,"High":90.939999,"Low":88.800003,"Close":89.999997,"Volume":200480000},
{"Date":"12/18/2008","Open":89.310001,"High":90.830003,"Low":88.440001,"Close":89.429997,"Volume":214354000},
{"Date":"12/17/2008","Open":91.030001,"High":91.100002,"Low":88.019999,"Close":89.159998,"Volume":323465100},
{"Date":"12/16/2008","Open":93.980001,"High":96.479999,"Low":92.75,"Close":95.430001,"Volume":273376600},
{"Date":"12/15/2008","Open":95.990001,"High":96.209999,"Low":92.999999,"Close":94.749999,"Volume":222939500},
{"Date":"12/12/2008","Open":92.800001,"High":99.000003,"Low":92.530002,"Close":98.27,"Volume":260293600},
{"Date":"12/11/2008","Open":97.349998,"High":101.240001,"Low":94.830001,"Close":94.999998,"Volume":260154300},
{"Date":"12/10/2008","Open":97.869997,"High":99.490001,"Low":96.499999,"Close":98.209998,"Volume":234511900},
{"Date":"12/9/2008","Open":98.040001,"High":103.600001,"Low":97.210002,"Close":100.06,"Volume":300874000},
{"Date":"12/8/2008","Open":97.279997,"High":100.799997,"Low":95.800003,"Close":99.719999,"Volume":296285500},
{"Date":"12/5/2008","Open":90.349998,"High":94.49,"Low":88.859998,"Close":94.000002,"Volume":260948800},
{"Date":"12/4/2008","Open":94.429998,"High":95.210003,"Low":89.060002,"Close":91.410003,"Volume":272842500},
{"Date":"12/3/2008","Open":89.399997,"High":96.23,"Low":88.800003,"Close":95.899999,"Volume":334670000},
{"Date":"12/2/2008","Open":90.029998,"High":92.649998,"Low":86.499997,"Close":92.47,"Volume":287180600},
{"Date":"12/1/2008","Open":91.3,"High":92.270002,"Low":88.919999,"Close":88.929999,"Volume":230941900},
{"Date":"11/28/2008","Open":94.699998,"High":94.759999,"Low":91.86,"Close":92.669998,"Volume":74443600},
{"Date":"11/26/2008","Open":89.920002,"High":95.249997,"Low":89.85,"Close":94.999998,"Volume":224959000},
{"Date":"11/25/2008","Open":94.630003,"High":94.709998,"Low":88.160002,"Close":90.800002,"Volume":308823200},
{"Date":"11/24/2008","Open":85.210001,"High":94.79,"Low":84.839999,"Close":92.949998,"Volume":360564400},
{"Date":"11/21/2008","Open":81.929999,"High":84.120003,"Low":79.140002,"Close":82.580001,"Volume":392317800},
{"Date":"11/20/2008","Open":85.240002,"High":86.450003,"Low":80.000002,"Close":80.49,"Volume":429203600},
{"Date":"11/19/2008","Open":89.439998,"High":91.58,"Low":86.209997,"Close":86.289999,"Volume":292975200},
{"Date":"11/18/2008","Open":89.640002,"High":90.99,"Low":86.859999,"Close":89.910002,"Volume":302423800},
{"Date":"11/17/2008","Open":88.480002,"High":90.550003,"Low":87.260001,"Close":88.140001,"Volume":290631600},
{"Date":"11/14/2008","Open":93.760003,"High":93.990002,"Low":89.999997,"Close":90.240003,"Volume":351316700},
{"Date":"11/13/2008","Open":89.870001,"High":96.439998,"Low":86.02,"Close":96.439998,"Volume":463521800},
{"Date":"11/12/2008","Open":92.429999,"High":93.239998,"Low":90.009997,"Close":90.12,"Volume":294744100},
{"Date":"11/11/2008","Open":94.81,"High":97.170001,"Low":92.260002,"Close":94.77,"Volume":306134500},
{"Date":"11/10/2008","Open":100.170003,"High":100.400002,"Low":94.5,"Close":95.879998,"Volume":280955500},
{"Date":"11/7/2008","Open":99.240002,"High":99.850002,"Low":95.720001,"Close":98.239999,"Volume":273813400},
{"Date":"11/6/2008","Open":101.050003,"High":102.780003,"Low":98,"Close":99.099998,"Volume":329768600},
{"Date":"11/5/2008","Open":108.910003,"High":109.720001,"Low":102.990001,"Close":103.300001,"Volume":314113800},
{"Date":"11/4/2008","Open":109.990001,"High":111.790002,"Low":106.669998,"Close":110.989997,"Volume":349670300},
{"Date":"11/3/2008","Open":105.930001,"High":109.1,"Low":104.859997,"Close":106.959998,"Volume":264484500},
{"Date":"10/31/2008","Open":107.400002,"High":110.779999,"Low":105.140003,"Close":107.589999,"Volume":414939000},
{"Date":"10/30/2008","Open":108.23,"High":112.190004,"Low":107.61,"Close":111.039998,"Volume":409522400},
{"Date":"10/29/2008","Open":100.859999,"High":109.539997,"Low":99.939998,"Close":104.550003,"Volume":487744600},
{"Date":"10/28/2008","Open":95.430001,"High":100.499997,"Low":92.369998,"Close":99.909997,"Volume":408533300},
{"Date":"10/27/2008","Open":95.07,"High":97.629998,"Low":91.86,"Close":92.089998,"Volume":302192800},
{"Date":"10/24/2008","Open":90.329998,"High":97.899998,"Low":90.11,"Close":96.380003,"Volume":397514600},
{"Date":"10/23/2008","Open":96.509999,"High":99.250002,"Low":91.900001,"Close":98.229999,"Volume":418857600},
{"Date":"10/22/2008","Open":97.369999,"High":101.250001,"Low":92.929997,"Close":96.870001,"Volume":562202200},
{"Date":"10/21/2008","Open":96.950003,"High":97.899998,"Low":91.159997,"Close":91.489998,"Volume":548415000},
{"Date":"10/20/2008","Open":99.780001,"High":100.03,"Low":93.64,"Close":98.439997,"Volume":387292500},
{"Date":"10/17/2008","Open":99.600003,"High":102.039999,"Low":85.890003,"Close":97.4,"Volume":440556900},
{"Date":"10/16/2008","Open":99.77,"High":103.429997,"Low":91.739997,"Close":101.890002,"Volume":495130300},
{"Date":"10/15/2008","Open":103.84,"High":106.999999,"Low":97.889997,"Close":97.949999,"Volume":396043900},
{"Date":"10/14/2008","Open":116.260004,"High":116.399994,"Low":103.139997,"Close":104.079999,"Volume":495248600},
{"Date":"10/13/2008","Open":104.550003,"High":110.53,"Low":101.020002,"Close":110.26,"Volume":384769000},
{"Date":"10/10/2008","Open":85.699999,"High":99.999999,"Low":85.000003,"Close":96.799999,"Volume":554824900},
{"Date":"10/9/2008","Open":93.35,"High":95.800003,"Low":86.599999,"Close":88.740002,"Volume":404345900},
{"Date":"10/8/2008","Open":85.909997,"High":96.330002,"Low":85.679998,"Close":89.789999,"Volume":551935300},
{"Date":"10/7/2008","Open":100.479997,"High":101.5,"Low":88.95,"Close":89.159998,"Volume":469693000},
{"Date":"10/6/2008","Open":91.960002,"High":98.779998,"Low":87.540001,"Close":98.140003,"Volume":526854300},
{"Date":"10/3/2008","Open":103.999997,"High":106.500001,"Low":94.649997,"Close":97.069999,"Volume":573599600},
{"Date":"10/2/2008","Open":108.010002,"High":108.79,"Low":99.999999,"Close":100.100001,"Volume":402341100},
{"Date":"10/1/2008","Open":111.919998,"High":112.359995,"Low":107.390001,"Close":109.120001,"Volume":324121000},
{"Date":"9/30/2008","Open":108.250001,"High":115.000002,"Low":106.300003,"Close":113.659998,"Volume":406670600},
{"Date":"9/29/2008","Open":119.620001,"High":119.680002,"Low":100.589999,"Close":105.259999,"Volume":655514300},
{"Date":"9/26/2008","Open":124.910002,"High":129.799994,"Low":122.999998,"Close":128.239998,"Volume":281612800},
{"Date":"9/25/2008","Open":129.799994,"High":134.790001,"Low":128.520004,"Close":131.930002,"Volume":251511400},
{"Date":"9/24/2008","Open":127.270002,"High":130.950006,"Low":125.149994,"Close":128.709995,"Volume":261753800},
{"Date":"9/23/2008","Open":131.85,"High":135.799997,"Low":126.660002,"Close":126.840006,"Volume":320091100},
{"Date":"9/22/2008","Open":139.939999,"High":140.250006,"Low":130.66,"Close":131.049995,"Volume":214178300},
{"Date":"9/19/2008","Open":142.600006,"High":144.200003,"Low":136.309996,"Close":140.909994,"Volume":357718900},
{"Date":"9/18/2008","Open":130.569998,"High":135.430002,"Low":120.679998,"Close":134.089998,"Volume":419063400},
{"Date":"9/17/2008","Open":138.490005,"High":138.510006,"Low":127.830002,"Close":127.830002,"Volume":300113800},
{"Date":"9/16/2008","Open":133.860006,"High":142.500004,"Low":132.149994,"Close":139.879997,"Volume":299959100},
{"Date":"9/15/2008","Open":142.030006,"High":147.690002,"Low":140.359995,"Close":140.359995,"Volume":230158600},
{"Date":"9/12/2008","Open":150.909996,"High":150.909996,"Low":146.500002,"Close":148.940004,"Volume":198256800},
{"Date":"9/11/2008","Open":148.18,"High":152.990004,"Low":146.000004,"Close":152.649996,"Volume":242783800},
{"Date":"9/10/2008","Open":152.320002,"High":154.989996,"Low":148.800001,"Close":151.609999,"Volume":243285700},
{"Date":"9/9/2008","Open":156.859999,"High":159.960003,"Low":149.789997,"Close":151.68,"Volume":311256400},
{"Date":"9/8/2008","Open":164.570002,"High":164.889996,"Low":151.459995,"Close":157.919996,"Volume":261494800},
{"Date":"9/5/2008","Open":158.589998,"High":162.400005,"Low":157.650003,"Close":160.179995,"Volume":196721000},
{"Date":"9/4/2008","Open":165.860004,"High":167.909998,"Low":160.809996,"Close":161.220005,"Volume":185846500},
{"Date":"9/3/2008","Open":166.84,"High":168.680002,"Low":164.000002,"Close":166.960003,"Volume":183708700},
{"Date":"9/2/2008","Open":172.399994,"High":173.500006,"Low":164.999998,"Close":166.189999,"Volume":195190800},
{"Date":"8/29/2008","Open":172.959993,"High":173.500006,"Low":169.039997,"Close":169.529995,"Volume":149822400},
{"Date":"8/28/2008","Open":175.280006,"High":176.250002,"Low":172.750002,"Close":173.739998,"Volume":107846200},
{"Date":"8/27/2008","Open":173.310001,"High":175.760004,"Low":172.190002,"Close":174.670006,"Volume":119445200},
{"Date":"8/26/2008","Open":172.760002,"High":174.879997,"Low":172.609999,"Close":173.639996,"Volume":111387500},
{"Date":"8/25/2008","Open":176.15,"High":176.230001,"Low":171.660004,"Close":172.549997,"Volume":121106300},
{"Date":"8/22/2008","Open":175.820005,"High":177.500004,"Low":175.57,"Close":176.790001,"Volume":109902800},
{"Date":"8/21/2008","Open":174.470001,"High":175.449997,"Low":171.889996,"Close":174.289997,"Volume":134936200},
{"Date":"8/20/2008","Open":174.769995,"High":176.940004,"Low":173.609995,"Close":175.840006,"Volume":126737800},
{"Date":"8/19/2008","Open":174.540003,"High":177.069994,"Low":171.809994,"Close":173.530006,"Volume":154051100},
{"Date":"8/18/2008","Open":175.57,"High":177.809998,"Low":173.82,"Close":175.389996,"Volume":138003600},
{"Date":"8/15/2008","Open":179.039999,"High":179.750002,"Low":175.050001,"Close":175.740004,"Volume":177062900},
{"Date":"8/14/2008","Open":178.329996,"High":180.450005,"Low":177.839998,"Close":179.320005,"Volume":177825200},
{"Date":"8/13/2008","Open":177.980001,"High":179.999994,"Low":175.899994,"Close":179.300005,"Volume":210586600},
{"Date":"8/12/2008","Open":173.520006,"High":179.290005,"Low":173.510006,"Close":176.73,"Volume":209069700},
{"Date":"8/11/2008","Open":170.069994,"High":176.499994,"Low":169.669998,"Close":173.559994,"Volume":222826100},
{"Date":"8/8/2008","Open":163.859999,"High":169.649998,"Low":163.749996,"Close":169.549995,"Volume":178499300},
{"Date":"8/7/2008","Open":162.709999,"High":166.149998,"Low":161.499998,"Close":163.570005,"Volume":168093100},
{"Date":"8/6/2008","Open":159.970003,"High":167.4,"Low":157.999998,"Close":164.190006,"Volume":197852200},
{"Date":"8/5/2008","Open":155.420006,"High":160.799995,"Low":154.820005,"Close":160.640005,"Volume":172092900},
{"Date":"8/4/2008","Open":156.600006,"High":157.899996,"Low":152.910002,"Close":153.229996,"Volume":148131900},
{"Date":"8/1/2008","Open":159.900002,"High":159.990004,"Low":155.75,"Close":156.659994,"Volume":136159800},
{"Date":"7/31/2008","Open":157.540001,"High":162.200001,"Low":156.980001,"Close":158.950006,"Volume":159374600},
{"Date":"7/30/2008","Open":157.780006,"High":160.490002,"Low":156.079994,"Close":159.880001,"Volume":181295800},
{"Date":"7/29/2008","Open":155.410006,"High":159.450005,"Low":153.650005,"Close":157.080004,"Volume":171017700},
{"Date":"7/28/2008","Open":162.340004,"High":162.469994,"Low":154.02,"Close":154.399996,"Volume":195178200},
{"Date":"7/25/2008","Open":160.4,"High":163.000006,"Low":158.65,"Close":162.119999,"Volume":158409300},
{"Date":"7/24/2008","Open":164.319996,"High":165.260004,"Low":158.449995,"Close":159.029995,"Volume":209904800},
{"Date":"7/23/2008","Open":164.989998,"High":168.369995,"Low":161.559999,"Close":166.26,"Volume":265442100},
{"Date":"7/22/2008","Open":149.000006,"High":162.76,"Low":146.530003,"Close":162.019997,"Volume":469898100},
{"Date":"7/21/2008","Open":166.900002,"High":167.500002,"Low":161.120003,"Close":166.290001,"Volume":340117400},
{"Date":"7/18/2008","Open":168.519999,"High":169.649998,"Low":164.999998,"Close":165.150002,"Volume":217103600},
{"Date":"7/17/2008","Open":174.100006,"High":174.98,"Low":171.389997,"Close":171.809994,"Volume":189381500},
{"Date":"7/16/2008","Open":170.199997,"High":172.930006,"Low":168.6,"Close":172.810003,"Volume":186947600},
{"Date":"7/15/2008","Open":172.479996,"High":173.739998,"Low":166.390003,"Close":169.639997,"Volume":260010800},
{"Date":"7/14/2008","Open":179.240004,"High":179.300005,"Low":173.079996,"Close":173.880001,"Volume":221513600},
{"Date":"7/11/2008","Open":175.469997,"High":177.109995,"Low":171.000002,"Close":172.579998,"Volume":232502900},
{"Date":"7/10/2008","Open":174.919998,"High":177.34,"Low":171.369997,"Close":176.629997,"Volume":210172200},
{"Date":"7/9/2008","Open":180.199999,"High":180.910002,"Low":174.139994,"Close":174.249996,"Volume":223944000},
{"Date":"7/8/2008","Open":175.399996,"High":179.700001,"Low":172.740002,"Close":179.549997,"Volume":222087600},
{"Date":"7/7/2008","Open":173.159998,"High":177.129995,"Low":171.899996,"Close":175.160004,"Volume":205097900},
{"Date":"7/3/2008","Open":169.589996,"High":172.170002,"Low":165.750002,"Close":170.119995,"Volume":130840500},
{"Date":"7/2/2008","Open":175.200005,"High":177.450003,"Low":168.180004,"Close":168.180004,"Volume":209379800},
{"Date":"7/1/2008","Open":164.229994,"High":174.719994,"Low":164.000002,"Close":174.680006,"Volume":277820200},
{"Date":"6/30/2008","Open":170.189997,"High":171.999998,"Low":166.619995,"Close":167.440001,"Volume":171049200},
{"Date":"6/27/2008","Open":166.510006,"High":170.570005,"Low":164.150005,"Close":170.089994,"Volume":260562400},
{"Date":"6/26/2008","Open":174.070005,"High":174.839996,"Low":168.01,"Close":168.260006,"Volume":217402500},
{"Date":"6/25/2008","Open":174.610004,"High":178.829994,"Low":173.880001,"Close":177.390001,"Volume":161112700},
{"Date":"6/24/2008","Open":172.370007,"High":175.780005,"Low":171.630003,"Close":173.25,"Volume":155486800},
{"Date":"6/23/2008","Open":174.739994,"High":175.879993,"Low":171.560001,"Close":173.159998,"Volume":161445200},
{"Date":"6/20/2008","Open":179.350006,"High":181.000004,"Low":175,"Close":175.270006,"Volume":222091800},
{"Date":"6/19/2008","Open":178.550001,"High":182.339994,"Low":176.800001,"Close":180.900002,"Volume":197987300},
{"Date":"6/18/2008","Open":181.120007,"High":182.200005,"Low":177.35,"Close":178.750006,"Volume":202867000},
{"Date":"6/17/2008","Open":178.100004,"High":181.99,"Low":177.410002,"Close":181.43,"Volume":224914200},
{"Date":"6/16/2008","Open":171.299995,"High":177.9,"Low":169.069998,"Close":176.840002,"Volume":262932600},
{"Date":"6/13/2008","Open":171.640003,"High":174.159994,"Low":165.310005,"Close":172.370007,"Volume":336489300},
{"Date":"6/12/2008","Open":181.490002,"High":182.6,"Low":171.200006,"Close":173.26,"Volume":327083400},
{"Date":"6/11/2008","Open":184.34,"High":185.999998,"Low":179.589998,"Close":180.809999,"Volume":240387700},
{"Date":"6/10/2008","Open":180.510006,"High":186.780003,"Low":179.019999,"Close":185.640003,"Volume":285235300},
{"Date":"6/9/2008","Open":184.789997,"High":184.940001,"Low":175.750004,"Close":181.610004,"Volume":472098200},
{"Date":"6/6/2008","Open":188.000004,"High":189.949995,"Low":185.550001,"Close":185.640003,"Volume":241605700},
{"Date":"6/5/2008","Open":186.340006,"High":189.840006,"Low":185.700005,"Close":189.429996,"Volume":188861400},
{"Date":"6/4/2008","Open":184.020006,"High":187.089996,"Low":183.230001,"Close":185.190006,"Volume":181745900},
{"Date":"6/3/2008","Open":186.860004,"High":188.199995,"Low":182.339994,"Close":185.369997,"Volume":187630100},
{"Date":"6/2/2008","Open":188.600004,"High":189.650002,"Low":184.530005,"Close":186.1,"Volume":169960000},
{"Date":"5/30/2008","Open":187.450005,"High":189.539999,"Low":187.380003,"Close":188.749994,"Volume":152546100},
{"Date":"5/29/2008","Open":186.760002,"High":188.199995,"Low":185.5,"Close":186.690001,"Volume":161796600},
{"Date":"5/28/2008","Open":187.410004,"High":187.950003,"Low":183.719999,"Close":187.009995,"Volume":185994900},
{"Date":"5/27/2008","Open":182.750004,"High":186.429995,"Low":181.839996,"Close":186.429995,"Volume":197476300},
{"Date":"5/23/2008","Open":180.769999,"High":181.99,"Low":177.799997,"Close":181.169994,"Volume":226729300},
{"Date":"5/22/2008","Open":179.260004,"High":181.329998,"Low":171.999998,"Close":177.049994,"Volume":301683900},
{"Date":"5/21/2008","Open":185.670004,"High":187.950003,"Low":176.250002,"Close":178.190006,"Volume":289414300},
{"Date":"5/20/2008","Open":181.819996,"High":186.160002,"Low":180.119997,"Close":185.899996,"Volume":242462500},
{"Date":"5/19/2008","Open":187.860001,"High":188.690006,"Low":181.299997,"Close":183.599997,"Volume":236455100},
{"Date":"5/16/2008","Open":190.109999,"High":190.300003,"Low":186.999994,"Close":187.619995,"Volume":191442300},
{"Date":"5/15/2008","Open":186.810003,"High":189.899994,"Low":184.199997,"Close":189.730003,"Volume":218302000},
{"Date":"5/14/2008","Open":191.229998,"High":192.239994,"Low":185.570002,"Close":186.260004,"Volume":229205900},
{"Date":"5/13/2008","Open":188.610004,"High":191.450003,"Low":187.860001,"Close":189.959995,"Volume":205809100},
{"Date":"5/12/2008","Open":185.209993,"High":188.869997,"Low":182.850006,"Close":188.159994,"Volume":204640800},
{"Date":"5/9/2008","Open":183.16,"High":184.249998,"Low":181.369999,"Close":183.450006,"Volume":168268100},
{"Date":"5/8/2008","Open":183.77,"High":186.499996,"Low":183.069998,"Close":185.060003,"Volume":224771400},
{"Date":"5/7/2008","Open":186.049999,"High":188.199995,"Low":180.540007,"Close":182.59,"Volume":289283400},
{"Date":"5/6/2008","Open":184.659994,"High":187.119997,"Low":182.180004,"Close":186.66,"Volume":229717600},
{"Date":"5/5/2008","Open":181.919998,"High":185.309996,"Low":181.050005,"Close":184.729996,"Volume":213639300},
{"Date":"5/2/2008","Open":180.189999,"High":181.919998,"Low":178.550001,"Close":180.940002,"Volume":251520500},
{"Date":"5/1/2008","Open":174.959999,"High":179.999994,"Low":174.859997,"Close":179.999994,"Volume":225894200},
{"Date":"4/30/2008","Open":176.190001,"High":179.999994,"Low":172.920006,"Close":173.950003,"Volume":284881100},
{"Date":"4/29/2008","Open":171.110004,"High":175.660002,"Low":170.249998,"Close":175.050001,"Volume":230869100},
{"Date":"4/28/2008","Open":169.75,"High":173.749998,"Low":169.129999,"Close":172.240004,"Volume":196803600},
{"Date":"4/25/2008","Open":170.699995,"High":171.100004,"Low":166.420004,"Close":169.73,"Volume":248118500},
{"Date":"4/24/2008","Open":165.340006,"High":169.980005,"Low":159.189999,"Close":168.939995,"Volume":424016600},
{"Date":"4/23/2008","Open":164.050003,"High":164.839994,"Low":161.080002,"Close":162.890003,"Volume":376047700},
{"Date":"4/22/2008","Open":167.4,"High":168,"Low":158.09,"Close":160.199995,"Volume":359893100},
{"Date":"4/21/2008","Open":162.210001,"High":168.499998,"Low":161.760004,"Close":168.160004,"Volume":259788200},
{"Date":"4/18/2008","Open":159.119997,"High":162.260002,"Low":158.379993,"Close":161.040001,"Volume":256691400},
{"Date":"4/17/2008","Open":154.170004,"High":156.000006,"Low":153.349998,"Close":154.489998,"Volume":176066800},
{"Date":"4/16/2008","Open":151.720001,"High":154.100002,"Low":150.620003,"Close":153.700006,"Volume":198943500},
{"Date":"4/15/2008","Open":149.400002,"High":149.719995,"Low":145.719997,"Close":148.380005,"Volume":174509300},
{"Date":"4/14/2008","Open":146.769995,"High":149.249998,"Low":144.539997,"Close":147.780005,"Volume":211271900},
{"Date":"4/11/2008","Open":152.719997,"High":153.299997,"Low":146.4,"Close":147.140003,"Volume":302519000},
{"Date":"4/10/2008","Open":151.130001,"High":155.420006,"Low":150.600002,"Close":154.549999,"Volume":238940800},
{"Date":"4/9/2008","Open":153.309998,"High":153.889997,"Low":150.459999,"Close":151.439995,"Volume":218349600},
{"Date":"4/8/2008","Open":153.550003,"High":156.450003,"Low":152.320002,"Close":152.84,"Volume":253573600},
{"Date":"4/7/2008","Open":156.129995,"High":159.689997,"Low":155.109999,"Close":155.890003,"Volume":289581600},
{"Date":"4/4/2008","Open":152.189999,"High":154.710003,"Low":150.750006,"Close":153.080006,"Volume":213604300},
{"Date":"4/3/2008","Open":147.060001,"High":153.630005,"Low":147,"Close":151.609999,"Volume":262892000},
{"Date":"4/2/2008","Open":148.780001,"High":151.200003,"Low":145.85,"Close":147.489998,"Volume":261242100},
{"Date":"4/1/2008","Open":146.299997,"High":149.659994,"Low":143.610003,"Close":149.530005,"Volume":258141800},
{"Date":"3/31/2008","Open":143.269995,"High":145.709997,"Low":142.520004,"Close":143.5,"Volume":192016300},
{"Date":"3/28/2008","Open":141.800001,"High":144.65,"Low":141.599997,"Close":143.010002,"Volume":178652600},
{"Date":"3/27/2008","Open":144.950006,"High":145.310001,"Low":139.99,"Close":140.250006,"Volume":249957400},
{"Date":"3/26/2008","Open":140.870007,"High":145.739998,"Low":140.640001,"Close":145.059996,"Volume":295521100},
{"Date":"3/25/2008","Open":139.959999,"High":143.100004,"Low":137.330006,"Close":140.979996,"Volume":263097800},
{"Date":"3/24/2008","Open":134.009996,"High":140.850006,"Low":133.640001,"Close":139.530003,"Volume":266730100},
{"Date":"3/20/2008","Open":131.119997,"High":133.290007,"Low":129.180006,"Close":133.270006,"Volume":227196900},
{"Date":"3/19/2008","Open":133.120003,"High":134.290003,"Low":129.670004,"Close":129.670004,"Volume":252634200},
{"Date":"3/18/2008","Open":129.180006,"High":133,"Low":128.669994,"Close":132.819996,"Volume":301280000},
{"Date":"3/17/2008","Open":122.550001,"High":128.590006,"Low":122.550001,"Close":126.730003,"Volume":268149700},
{"Date":"3/14/2008","Open":129.879995,"High":130.300005,"Low":124.199999,"Close":126.610001,"Volume":289160200},
{"Date":"3/13/2008","Open":124.099997,"High":129.5,"Low":122.999998,"Close":127.940004,"Volume":315525700},
{"Date":"3/12/2008","Open":127.039997,"High":128.679995,"Low":125.169994,"Close":126.030001,"Volume":264907300},
{"Date":"3/11/2008","Open":124.099997,"High":127.479994,"Low":122.000002,"Close":127.350004,"Volume":290985800},
{"Date":"3/10/2008","Open":121.980001,"High":123.459995,"Low":119.369995,"Close":119.690002,"Volume":249897200},
{"Date":"3/7/2008","Open":120.410006,"High":122.979998,"Low":119.050001,"Close":122.249994,"Volume":307615700},
{"Date":"3/6/2008","Open":124.609995,"High":127.499994,"Low":120.810001,"Close":120.930004,"Volume":368424700},
{"Date":"3/5/2008","Open":123.579998,"High":125.139994,"Low":122.249994,"Close":124.490005,"Volume":305459000},
{"Date":"3/4/2008","Open":121.990002,"High":124.880001,"Low":120.400005,"Close":124.619995,"Volume":446345900},
{"Date":"3/3/2008","Open":124.440004,"High":125.98,"Low":118.000004,"Close":121.729996,"Volume":398260800},
{"Date":"2/29/2008","Open":129.289995,"High":130.210003,"Low":124.799999,"Close":125.020004,"Volume":313870200},
{"Date":"2/28/2008","Open":127.200001,"High":132.199995,"Low":125.769995,"Close":129.909996,"Volume":404563600},
{"Date":"2/27/2008","Open":118.229996,"High":123.049999,"Low":118.090006,"Close":122.959997,"Volume":368784500},
{"Date":"2/26/2008","Open":117.639996,"High":121.089994,"Low":115.439999,"Close":119.150003,"Volume":376222000},
{"Date":"2/25/2008","Open":118.590004,"High":120.17,"Low":116.66,"Close":119.740004,"Volume":314193600},
{"Date":"2/22/2008","Open":122.48,"High":122.51,"Low":115.869995,"Close":119.459997,"Volume":382469500},
{"Date":"2/21/2008","Open":126.050001,"High":126.469997,"Low":120.860003,"Close":121.540005,"Volume":234528700},
{"Date":"2/20/2008","Open":122.200006,"High":124.599995,"Low":121.679995,"Close":123.820004,"Volume":241859800},
{"Date":"2/19/2008","Open":125.99,"High":126.750004,"Low":121.440002,"Close":122.180006,"Volume":251261500},
{"Date":"2/15/2008","Open":126.270006,"High":127.079998,"Low":124.059996,"Close":124.629995,"Volume":225325100},
{"Date":"2/14/2008","Open":129.399998,"High":130.800003,"Low":127.009996,"Close":127.459993,"Volume":238524300},
{"Date":"2/13/2008","Open":126.680002,"High":129.780006,"Low":125.630005,"Close":129.399998,"Volume":242133500},
{"Date":"2/12/2008","Open":130.700001,"High":130.999994,"Low":123.619999,"Close":124.860001,"Volume":306495000},
{"Date":"2/11/2008","Open":128.010006,"High":129.979998,"Low":127.200001,"Close":129.449999,"Volume":300358100},
{"Date":"2/8/2008","Open":122.080004,"High":125.700006,"Low":121.600006,"Close":125.480001,"Volume":338993200},
{"Date":"2/7/2008","Open":119.969995,"High":124.779999,"Low":117.27,"Close":121.239998,"Volume":520832900},
{"Date":"2/6/2008","Open":130.830004,"High":131.920002,"Low":121.769997,"Close":122.000002,"Volume":393318100},
{"Date":"2/5/2008","Open":130.429995,"High":133.999996,"Low":128.9,"Close":129.359997,"Volume":285260500},
{"Date":"2/4/2008","Open":134.210001,"High":135.9,"Low":131.420004,"Close":131.649996,"Volume":224808500},
{"Date":"2/1/2008","Open":136.239994,"High":136.590002,"Low":132.179995,"Close":133.750004,"Volume":252686000},
{"Date":"1/31/2008","Open":129.449999,"High":136.650003,"Low":129.399998,"Close":135.360001,"Volume":336418600},
{"Date":"1/30/2008","Open":131.370003,"High":135.450003,"Low":129.999998,"Close":132.179995,"Volume":310762900},
{"Date":"1/29/2008","Open":131.149998,"High":132.789995,"Low":129.050003,"Close":131.540007,"Volume":274995700},
{"Date":"1/28/2008","Open":128.159996,"High":133.200005,"Low":126.449997,"Close":130.009998,"Volume":368711000},
{"Date":"1/25/2008","Open":138.990004,"High":139.090006,"Low":129.610003,"Close":130.009998,"Volume":388684800},
{"Date":"1/24/2008","Open":139.99,"High":140.700003,"Low":132.010004,"Close":135.600006,"Volume":501466700},
{"Date":"1/23/2008","Open":136.190006,"High":140,"Low":126.140003,"Close":139.070005,"Volume":843242400},
{"Date":"1/22/2008","Open":148.059998,"High":159.980003,"Low":146.000004,"Close":155.639997,"Volume":608688500},
{"Date":"1/18/2008","Open":161.710003,"High":165.750002,"Low":159.609995,"Close":161.359995,"Volume":431085900},
{"Date":"1/17/2008","Open":161.509998,"High":165.360006,"Low":158.419994,"Close":160.889997,"Volume":439464900},
{"Date":"1/16/2008","Open":165.230003,"High":169.009996,"Low":156.699995,"Close":159.639996,"Volume":553461300},
{"Date":"1/15/2008","Open":177.719995,"High":179.220003,"Low":164.660004,"Close":169.039997,"Volume":585819500},
{"Date":"1/14/2008","Open":177.520004,"High":179.419994,"Low":175.170004,"Close":178.780006,"Volume":275112600},
{"Date":"1/11/2008","Open":175.999996,"High":177.849998,"Low":170.000006,"Close":172.690001,"Volume":308071400},
{"Date":"1/10/2008","Open":177.580006,"High":181.000004,"Low":175.409996,"Close":178.020002,"Volume":370743800},
{"Date":"1/9/2008","Open":171.299995,"High":179.499996,"Low":168.299994,"Close":179.399994,"Volume":453470500},
{"Date":"1/8/2008","Open":180.139997,"High":182.459997,"Low":170.799997,"Close":171.249994,"Volume":380954000},
{"Date":"1/7/2008","Open":181.249996,"High":183.599997,"Low":170.229998,"Close":177.639994,"Volume":518048300},
{"Date":"1/4/2008","Open":191.450003,"High":192.999998,"Low":178.889996,"Close":180.049995,"Volume":363958000},
{"Date":"1/3/2008","Open":195.41,"High":197.390005,"Low":192.690004,"Close":194.930002,"Volume":210516600},
{"Date":"1/2/2008","Open":199.269995,"High":200.260004,"Low":192.550001,"Close":194.84,"Volume":269794700},
{"Date":"12/31/2007","Open":199.5,"High":200.499996,"Low":197.75,"Close":198.079994,"Volume":134833300},
{"Date":"12/28/2007","Open":200.589998,"High":201.559994,"Low":196.879993,"Close":199.829994,"Volume":174911800},
{"Date":"12/27/2007","Open":198.950001,"High":202.959999,"Low":197.800001,"Close":198.570005,"Volume":198881900},
{"Date":"12/26/2007","Open":199.010002,"High":200.959993,"Low":196.820005,"Close":198.950001,"Volume":175933100},
{"Date":"12/24/2007","Open":195.030005,"High":199.329996,"Low":194.789999,"Close":198.799997,"Volume":120050700},
{"Date":"12/21/2007","Open":190.119999,"High":193.910006,"Low":189.889994,"Close":193.910006,"Volume":248490200},
{"Date":"12/20/2007","Open":185.429998,"High":187.83,"Low":183.330004,"Close":187.209999,"Volume":193514300},
{"Date":"12/19/2007","Open":182.979996,"High":184.639994,"Low":180.900002,"Close":183.119999,"Volume":206869600},
{"Date":"12/18/2007","Open":186.519997,"High":187.330002,"Low":178.600002,"Close":182.979996,"Volume":305650800},
{"Date":"12/17/2007","Open":190.719999,"High":192.650003,"Low":182.979996,"Close":184.400002,"Volume":256173400},
{"Date":"12/14/2007","Open":190.370005,"High":193.200003,"Low":189.539999,"Close":190.390005,"Volume":168578200},
{"Date":"12/13/2007","Open":190.190001,"High":192.120005,"Low":187.82,"Close":191.829998,"Volume":216154400},
{"Date":"12/12/2007","Open":193.439995,"High":194.480005,"Low":185.760006,"Close":190.860003,"Volume":306415200},
{"Date":"12/11/2007","Open":194.749998,"High":196.830006,"Low":187.390003,"Close":188.540003,"Volume":277731300},
{"Date":"12/10/2007","Open":193.589998,"High":195.660006,"Low":192.690004,"Close":194.209999,"Volume":180594400},
{"Date":"12/7/2007","Open":190.539995,"High":194.990004,"Low":188.040005,"Close":194.300001,"Volume":266516600},
{"Date":"12/6/2007","Open":186.190002,"High":190.099998,"Low":186.120001,"Close":189.949995,"Volume":224952700},
{"Date":"12/5/2007","Open":182.889994,"High":185.999998,"Low":182.409996,"Close":185.5,"Volume":223100500},
{"Date":"12/4/2007","Open":177.149996,"High":180.900002,"Low":176.990005,"Close":179.810003,"Volume":193449900},
{"Date":"12/3/2007","Open":181.859997,"High":184.139996,"Low":177.699995,"Close":178.859995,"Volume":240367400},
{"Date":"11/30/2007","Open":187.340002,"High":187.699997,"Low":179.700001,"Close":182.220005,"Volume":296950500},
{"Date":"11/29/2007","Open":179.429995,"High":185.170006,"Low":179.150002,"Close":184.289999,"Volume":262731700},
{"Date":"11/28/2007","Open":176.820002,"High":180.599995,"Low":175.349995,"Close":180.219999,"Volume":287728000},
{"Date":"11/27/2007","Open":175.220005,"High":175.790005,"Low":170.010006,"Close":174.809996,"Volume":329257600},
{"Date":"11/26/2007","Open":173.589994,"High":177.269999,"Low":172.350006,"Close":172.539997,"Volume":326438700},
{"Date":"11/23/2007","Open":171.999998,"High":172.049999,"Low":169.75,"Close":171.540001,"Volume":116439400},
{"Date":"11/21/2007","Open":165.840004,"High":172.350006,"Low":164.670004,"Close":168.459997,"Volume":304452400},
{"Date":"11/20/2007","Open":165.67,"High":171.790007,"Low":163.530005,"Close":168.850006,"Volume":385910700},
{"Date":"11/19/2007","Open":166.099997,"High":168.200005,"Low":162.099998,"Close":163.950001,"Volume":288607200},
{"Date":"11/16/2007","Open":165.300005,"High":167.020004,"Low":159.330002,"Close":166.390003,"Volume":345873500},
{"Date":"11/15/2007","Open":166.390003,"High":169.589996,"Low":160.299997,"Close":164.299995,"Volume":371852600},
{"Date":"11/14/2007","Open":177.159996,"High":177.570005,"Low":163.739996,"Close":166.109997,"Volume":362292000},
{"Date":"11/13/2007","Open":160.849997,"High":170.980001,"Low":153.759995,"Close":169.960005,"Volume":434861700},
{"Date":"11/12/2007","Open":165.280005,"High":167.700006,"Low":150.630003,"Close":153.759995,"Volume":442266300},
{"Date":"11/9/2007","Open":171.150005,"High":175.120003,"Low":165.210003,"Close":165.370007,"Volume":381595200},
{"Date":"11/8/2007","Open":186.67,"High":186.900005,"Low":167.769995,"Close":175.469997,"Volume":472594500},
{"Date":"11/7/2007","Open":190.609997,"High":192.680004,"Low":186.130001,"Close":186.300005,"Volume":248581900},
{"Date":"11/6/2007","Open":187.049995,"High":192.000002,"Low":185.269995,"Close":191.789997,"Volume":238681800},
{"Date":"11/5/2007","Open":185.289995,"High":188.959999,"Low":184.239998,"Close":186.180002,"Volume":201044200},
{"Date":"11/2/2007","Open":189.210005,"High":189.439997,"Low":183.489994,"Close":187.870001,"Volume":250528600},
{"Date":"11/1/2007","Open":188.600004,"High":190.099998,"Low":179.999994,"Close":187.440004,"Volume":201259100},
{"Date":"10/31/2007","Open":187.629995,"High":190.119999,"Low":184.950001,"Close":189.949995,"Volume":208327700},
{"Date":"10/30/2007","Open":186.180002,"High":189.369995,"Low":184.729996,"Close":186.999994,"Volume":234853500},
{"Date":"10/29/2007","Open":185.449999,"High":186.589998,"Low":184.699995,"Close":185.090004,"Volume":135138500},
{"Date":"10/26/2007","Open":185.289995,"High":185.369997,"Low":182.879993,"Close":184.699995,"Volume":176719200},
{"Date":"10/25/2007","Open":184.869999,"High":185.899996,"Low":181.660006,"Close":182.780005,"Volume":243400500},
{"Date":"10/24/2007","Open":185.809994,"High":187.209999,"Low":179.240004,"Close":185.929996,"Volume":322120400},
{"Date":"10/23/2007","Open":188.560003,"High":188.600004,"Low":182.760004,"Close":186.160002,"Volume":448791000},
{"Date":"10/22/2007","Open":170.35,"High":174.899998,"Low":169.960005,"Close":174.359999,"Volume":412374900},
{"Date":"10/19/2007","Open":174.239996,"High":174.630005,"Low":170.000006,"Close":170.420002,"Volume":322945000},
{"Date":"10/18/2007","Open":171.5,"High":174.189995,"Low":171.050003,"Close":173.500006,"Volume":205919000},
{"Date":"10/17/2007","Open":172.690001,"High":173.039995,"Low":169.18,"Close":172.750002,"Volume":281903300},
{"Date":"10/16/2007","Open":165.539997,"High":170.179996,"Low":165.150002,"Close":169.579996,"Volume":266957600},
{"Date":"10/15/2007","Open":167.98,"High":169.569996,"Low":163.500004,"Close":166.980003,"Volume":269482500},
{"Date":"10/12/2007","Open":163.010006,"High":167.279997,"Low":161.800005,"Close":167.249996,"Volume":247044000},
{"Date":"10/11/2007","Open":169.489994,"High":171.879995,"Low":153.209995,"Close":162.230001,"Volume":410998000},
{"Date":"10/10/2007","Open":167.550003,"High":167.879997,"Low":165.599998,"Close":166.789999,"Volume":166897500},
{"Date":"10/9/2007","Open":170.199997,"High":171.110004,"Low":166.679996,"Close":167.859997,"Volume":276071600},
{"Date":"10/8/2007","Open":163.490004,"High":167.909998,"Low":162.970005,"Close":167.909998,"Volume":208982200},
{"Date":"10/5/2007","Open":158.370007,"High":161.58,"Low":157.700005,"Close":161.449997,"Volume":235867800},
{"Date":"10/4/2007","Open":157.999998,"High":158.08,"Low":153.500002,"Close":156.239998,"Volume":164239600},
{"Date":"10/3/2007","Open":157.780006,"High":159.179998,"Low":157.010002,"Close":157.919996,"Volume":173129600},
{"Date":"10/2/2007","Open":156.550005,"High":158.589998,"Low":155.890003,"Close":158.449995,"Volume":198017400},
{"Date":"10/1/2007","Open":154.630001,"High":157.409998,"Low":152.930002,"Close":156.34,"Volume":209267100},
{"Date":"9/28/2007","Open":153.440001,"High":154.6,"Low":152.749998,"Close":153.470001,"Volume":153775300},
{"Date":"9/27/2007","Open":153.769995,"High":154.519999,"Low":152.320002,"Close":154.499998,"Volume":164549700},
{"Date":"9/26/2007","Open":154.469997,"High":154.999996,"Low":151.250004,"Close":152.769999,"Volume":243817000},
{"Date":"9/25/2007","Open":146.839996,"High":153.219995,"Low":146.819996,"Close":153.179995,"Volume":298137700},
{"Date":"9/24/2007","Open":146.729994,"High":149.849998,"Low":146.650005,"Close":148.280003,"Volume":263040400},
{"Date":"9/21/2007","Open":141.139999,"High":144.65,"Low":140.309994,"Close":144.150002,"Volume":284720100},
{"Date":"9/20/2007","Open":140.150003,"High":141.790001,"Low":139.319998,"Close":140.309994,"Volume":172960200},
{"Date":"9/19/2007","Open":143.020002,"High":143.160006,"Low":139.4,"Close":140.770004,"Volume":256720100},
{"Date":"9/18/2007","Open":139.060005,"High":142.849998,"Low":137.830004,"Close":140.919994,"Volume":266022400},
{"Date":"9/17/2007","Open":138.990004,"High":140.59,"Low":137.599998,"Close":138.410004,"Volume":198342900},
{"Date":"9/14/2007","Open":136.570002,"High":138.980003,"Low":136.200006,"Close":138.809999,"Volume":151830000},
{"Date":"9/13/2007","Open":138.83,"High":139.000004,"Low":136.650003,"Close":137.200003,"Volume":164040800},
{"Date":"9/12/2007","Open":135.990002,"High":139.4,"Low":135.749996,"Close":136.849995,"Volume":255692500},
{"Date":"9/11/2007","Open":137.900005,"High":138.300001,"Low":133.750004,"Close":135.490004,"Volume":242971400},
{"Date":"9/10/2007","Open":136.989998,"High":138.039995,"Low":133.949995,"Close":136.710005,"Volume":371959700},
{"Date":"9/7/2007","Open":132.010004,"High":132.299997,"Low":129.999998,"Close":131.769999,"Volume":357644000},
{"Date":"9/6/2007","Open":135.560005,"High":137.569998,"Low":132.709993,"Close":135.010006,"Volume":475315400},
{"Date":"9/5/2007","Open":144.969994,"High":145.84,"Low":136.100004,"Close":136.760006,"Volume":582055600},
{"Date":"9/4/2007","Open":139.939999,"High":145.729998,"Low":139.839996,"Close":144.160002,"Volume":329210700},
{"Date":"8/31/2007","Open":139.490002,"High":139.650005,"Low":137.409994,"Close":138.480005,"Volume":219221800},
{"Date":"8/30/2007","Open":132.670006,"High":138.25,"Low":132.299997,"Close":136.249994,"Volume":358895600},
{"Date":"8/29/2007","Open":129.879995,"High":134.18,"Low":129.540001,"Close":134.079998,"Volume":291715200},
{"Date":"8/28/2007","Open":130.989994,"High":132.41,"Low":126.630001,"Close":126.820005,"Volume":294841400},
{"Date":"8/27/2007","Open":133.389996,"High":134.659998,"Low":132.100006,"Close":132.249996,"Volume":176859900},
{"Date":"8/24/2007","Open":130.529997,"High":135.370001,"Low":129.809994,"Close":135.299999,"Volume":227958500},
{"Date":"8/23/2007","Open":133.090002,"High":133.339994,"Low":129.760006,"Close":131.069996,"Volume":216709500},
{"Date":"8/22/2007","Open":131.219999,"High":132.749994,"Low":130.330006,"Close":132.510002,"Volume":265441400},
{"Date":"8/21/2007","Open":122.209993,"High":128.960001,"Low":121.000006,"Close":127.569996,"Volume":325761800},
{"Date":"8/20/2007","Open":123.959993,"High":124.500006,"Low":120.499994,"Close":122.219994,"Volume":200829300},
{"Date":"8/17/2007","Open":122.010002,"High":123.499996,"Low":119.820005,"Close":122.060003,"Volume":298765600},
{"Date":"8/16/2007","Open":117.009995,"High":118.500002,"Low":111.619998,"Close":117.049995,"Volume":466672500},
{"Date":"8/15/2007","Open":122.740005,"High":124.860001,"Low":119.650002,"Close":119.899994,"Volume":248213000},
{"Date":"8/14/2007","Open":128.289999,"High":128.299999,"Low":123.710001,"Close":124.029995,"Volume":184751700},
{"Date":"8/13/2007","Open":128.32,"High":129.349997,"Low":126.499998,"Close":127.790001,"Volume":188227900},
{"Date":"8/10/2007","Open":123.120001,"High":127.75,"Low":120.300003,"Close":125.000004,"Volume":352687300},
{"Date":"8/9/2007","Open":131.109997,"High":133,"Low":125.090006,"Close":126.389996,"Volume":281348900},
{"Date":"8/8/2007","Open":136.760006,"High":136.859995,"Low":132.000004,"Close":134.009996,"Volume":202024200},
{"Date":"8/7/2007","Open":134.940004,"High":137.240004,"Low":132.630005,"Close":135.030006,"Volume":237484100},
{"Date":"8/6/2007","Open":132.899998,"High":135.269999,"Low":128.299999,"Close":135.249998,"Volume":231292600},
{"Date":"8/3/2007","Open":135.259998,"High":135.950001,"Low":131.500006,"Close":131.85,"Volume":169796900},
{"Date":"8/2/2007","Open":136.650003,"High":136.959997,"Low":134.15,"Close":136.49,"Volume":213161200},
{"Date":"8/1/2007","Open":133.640001,"High":135.380001,"Low":127.77,"Close":135.000006,"Volume":437539200},
{"Date":"7/31/2007","Open":142.970001,"High":143.48,"Low":131.520006,"Close":131.759998,"Volume":440598200},
{"Date":"7/30/2007","Open":144.330006,"High":145.450005,"Low":139.570004,"Close":141.430006,"Volume":276747100},
{"Date":"7/27/2007","Open":146.189995,"High":148.920004,"Low":143.780006,"Close":143.849995,"Volume":290274600},
{"Date":"7/26/2007","Open":145.910002,"High":148.499994,"Low":136.959997,"Close":146.000004,"Volume":546657300},
{"Date":"7/25/2007","Open":137.350006,"High":138.360003,"Low":135.000006,"Close":137.260004,"Volume":374045700},
{"Date":"7/24/2007","Open":138.880001,"High":140.999996,"Low":134.15,"Close":134.890003,"Volume":448823200},
{"Date":"7/23/2007","Open":143.309996,"High":145.219999,"Low":140.929995,"Close":143.700005,"Volume":259122500},
{"Date":"7/20/2007","Open":141.649998,"High":144.180002,"Low":140,"Close":143.750006,"Volume":291943400},
{"Date":"7/19/2007","Open":140.299994,"High":140.810005,"Low":139.650005,"Close":140,"Volume":183222900},
{"Date":"7/18/2007","Open":138.189999,"High":138.440004,"Low":136.040003,"Close":138.119997,"Volume":189214200},
{"Date":"7/17/2007","Open":138.300001,"High":139.600004,"Low":137.499996,"Close":138.910002,"Volume":177489900},
{"Date":"7/16/2007","Open":138.390003,"High":139.98,"Low":137.499996,"Close":138.099997,"Volume":234028200},
{"Date":"7/13/2007","Open":135.030006,"High":137.850004,"Low":134.519995,"Close":137.730001,"Volume":226901500},
{"Date":"7/12/2007","Open":133.850006,"High":134.240002,"Low":132.389999,"Close":134.069998,"Volume":176152200},
{"Date":"7/11/2007","Open":132.070005,"High":133.700003,"Low":131.310001,"Close":132.389999,"Volume":205443000},
{"Date":"7/10/2007","Open":128.879999,"High":134.499994,"Low":128.809998,"Close":132.349998,"Volume":313751900},
{"Date":"7/9/2007","Open":132.379999,"High":132.899998,"Low":129.180006,"Close":130.330006,"Volume":248955000},
{"Date":"7/6/2007","Open":133.130003,"High":133.339994,"Low":130.399994,"Close":132.299997,"Volume":218673700},
{"Date":"7/5/2007","Open":128.799997,"High":132.969999,"Low":128.689995,"Close":132.749994,"Volume":363262900},
{"Date":"7/3/2007","Open":122.000002,"High":127.400005,"Low":121.500004,"Close":127.17,"Volume":290620400},
{"Date":"7/2/2007","Open":121.049994,"High":122.090004,"Low":119.299994,"Close":121.259998,"Volume":248715600},
{"Date":"6/29/2007","Open":121.970001,"High":123.999994,"Low":121.089994,"Close":122.040003,"Volume":284460400},
{"Date":"6/28/2007","Open":122.359997,"High":122.49,"Low":119.999996,"Close":120.559996,"Volume":209535900},
{"Date":"6/27/2007","Open":120.609997,"High":122.040003,"Low":119.260006,"Close":121.889999,"Volume":243674200},
{"Date":"6/26/2007","Open":123.979994,"High":123.999994,"Low":118.719994,"Close":119.650002,"Volume":336251300},
{"Date":"6/25/2007","Open":124.189999,"High":125.090006,"Low":121.059994,"Close":122.339996,"Volume":241350900},
{"Date":"6/22/2007","Open":123.850004,"High":124.450005,"Low":122.379997,"Close":122.999998,"Volume":157969000},
{"Date":"6/21/2007","Open":121.699995,"High":124.290001,"Low":120.719999,"Close":123.900005,"Volume":216761300},
{"Date":"6/20/2007","Open":123.870005,"High":124.659996,"Low":121.500004,"Close":121.550005,"Volume":224378000},
{"Date":"6/19/2007","Open":124.689997,"High":125.010004,"Low":122.909996,"Close":123.66,"Volume":235756500},
{"Date":"6/18/2007","Open":123.280005,"High":125.179995,"Low":122.540001,"Close":125.090006,"Volume":227651200},
{"Date":"6/15/2007","Open":120.619997,"High":120.669998,"Low":119.860006,"Close":120.499994,"Volume":202804700},
{"Date":"6/14/2007","Open":117.199999,"High":119.449997,"Low":116.419994,"Close":118.749994,"Volume":243316500},
{"Date":"6/13/2007","Open":121.149996,"High":121.189997,"Low":115.399998,"Close":117.500006,"Volume":430338300},
{"Date":"6/12/2007","Open":119.349995,"High":121.709995,"Low":118.309998,"Close":120.380005,"Volume":356641600},
{"Date":"6/11/2007","Open":126,"High":126.150003,"Low":119.539999,"Close":120.190001,"Volume":468564600},
{"Date":"6/8/2007","Open":125.819996,"High":125.829996,"Low":122.289995,"Close":124.490005,"Volume":310420600},
{"Date":"6/7/2007","Open":124.990004,"High":127.609997,"Low":123.190002,"Close":124.069996,"Volume":478769900},
{"Date":"6/6/2007","Open":122.299995,"High":124.049995,"Low":121.950001,"Close":123.639999,"Volume":278060300},
{"Date":"6/5/2007","Open":121.410002,"High":122.690004,"Low":120.499994,"Close":122.670004,"Volume":230196400},
{"Date":"6/4/2007","Open":118.630005,"High":121.729996,"Low":117.900002,"Close":121.33,"Volume":221668300},
{"Date":"6/1/2007","Open":121.099995,"High":121.189997,"Low":118.289997,"Close":118.4,"Volume":221315500},
{"Date":"5/31/2007","Open":120.069998,"High":122.170006,"Low":119.539999,"Close":121.189997,"Volume":324266600},
{"Date":"5/30/2007","Open":114.299999,"High":118.879997,"Low":113.529995,"Close":118.769995,"Volume":369611200},
{"Date":"5/29/2007","Open":114.450003,"High":114.859999,"Low":112.690002,"Close":114.35,"Volume":161423500},
{"Date":"5/25/2007","Open":112,"High":113.780001,"Low":111.500002,"Close":113.619997,"Volume":158239900},
{"Date":"5/24/2007","Open":112.810005,"High":114.460003,"Low":110.370003,"Close":110.689997,"Volume":221840500},
{"Date":"5/23/2007","Open":114.020006,"High":115.000002,"Low":112.59,"Close":112.889994,"Volume":227843700},
{"Date":"5/22/2007","Open":112.489998,"High":113.75,"Low":112.01,"Close":113.539995,"Volume":143102400},
{"Date":"5/21/2007","Open":110.310001,"High":112.449997,"Low":110.050002,"Close":111.98,"Volume":159973100},
{"Date":"5/18/2007","Open":110.23,"High":110.640002,"Low":109.770002,"Close":110.020001,"Volume":155336300},
{"Date":"5/17/2007","Open":107.150002,"High":109.869998,"Low":107.150002,"Close":109.440001,"Volume":183822800},
{"Date":"5/16/2007","Open":108.530001,"High":108.830001,"Low":103.419997,"Close":107.34,"Volume":281691900},
{"Date":"5/15/2007","Open":109.569998,"High":110.199999,"Low":106.48,"Close":107.519998,"Volume":238628600},
{"Date":"5/14/2007","Open":109.619999,"High":110.000001,"Low":108.250001,"Close":109.36,"Volume":162986600},
{"Date":"5/11/2007","Open":107.740003,"High":109.130001,"Low":106.780001,"Close":108.739999,"Volume":163424100},
{"Date":"5/10/2007","Open":106.629997,"High":108.840001,"Low":105.920001,"Close":107.34,"Volume":299314400},
{"Date":"5/9/2007","Open":104.909998,"High":106.959998,"Low":104.889997,"Close":106.880003,"Volume":179439400},
{"Date":"5/8/2007","Open":103.469998,"High":105.149997,"Low":103.419997,"Close":105.060001,"Volume":195999300},
{"Date":"5/7/2007","Open":101.079997,"High":104.349998,"Low":101.010002,"Close":103.920002,"Volume":215389300},
{"Date":"5/4/2007","Open":