var data=[{"date":"24-Apr-07","close":"93.24"},{"date":"25-Apr-07","close":"95.35"},{"date":"26-Apr-07","close":"98.84"},{"date":"27-Apr-07","close":"99.92"},{"date":"30-Apr-07","close":"99.80"},{"date":"1-May-07","close":"99.47"},{"date":"2-May-07","close":"100.39"},{"date":"3-May-07","close":"100.40"},{"date":"4-May-07","close":"100.81"},{"date":"7-May-07","close":"103.92"},{"date":"8-May-07","close":"105.06"},{"date":"9-May-07","close":"106.88"},{"date":"10-May-07","close":"107.34"},{"date":"11-May-07","close":"108.74"},{"date":"14-May-07","close":"109.36"},{"date":"15-May-07","close":"107.52"},{"date":"16-May-07","close":"107.34"},{"date":"17-May-07","close":"109.44"},{"date":"18-May-07","close":"110.02"},{"date":"21-May-07","close":"111.98"},{"date":"22-May-07","close":"113.54"},{"date":"23-May-07","close":"112.89"},{"date":"24-May-07","close":"110.69"},{"date":"25-May-07","close":"113.62"},{"date":"29-May-07","close":"114.35"},{"date":"30-May-07","close":"118.77"},{"date":"31-May-07","close":"121.19"},{"date":"1-Jun-07","close":"118.40"},{"date":"4-Jun-07","close":"121.33"},{"date":"5-Jun-07","close":"122.67"},{"date":"6-Jun-07","close":"123.64"},{"date":"7-Jun-07","close":"124.07"},{"date":"8-Jun-07","close":"124.49"},{"date":"11-Jun-07","close":"120.19"},{"date":"12-Jun-07","close":"120.38"},{"date":"13-Jun-07","close":"117.50"},{"date":"14-Jun-07","close":"118.75"},{"date":"15-Jun-07","close":"120.50"},{"date":"18-Jun-07","close":"125.09"},{"date":"19-Jun-07","close":"123.66"},{"date":"20-Jun-07","close":"121.55"},{"date":"21-Jun-07","close":"123.90"},{"date":"22-Jun-07","close":"123.00"},{"date":"25-Jun-07","close":"122.34"},{"date":"26-Jun-07","close":"119.65"},{"date":"27-Jun-07","close":"121.89"},{"date":"28-Jun-07","close":"120.56"},{"date":"29-Jun-07","close":"122.04"},{"date":"2-Jul-07","close":"121.26"},{"date":"3-Jul-07","close":"127.17"},{"date":"5-Jul-07","close":"132.75"},{"date":"6-Jul-07","close":"132.30"},{"date":"9-Jul-07","close":"130.33"},{"date":"10-Jul-07","close":"132.35"},{"date":"11-Jul-07","close":"132.39"},{"date":"12-Jul-07","close":"134.07"},{"date":"13-Jul-07","close":"137.73"},{"date":"16-Jul-07","close":"138.10"},{"date":"17-Jul-07","close":"138.91"},{"date":"18-Jul-07","close":"138.12"},{"date":"19-Jul-07","close":"140.00"},{"date":"20-Jul-07","close":"143.75"},{"date":"23-Jul-07","close":"143.70"},{"date":"24-Jul-07","close":"134.89"},{"date":"25-Jul-07","close":"137.26"},{"date":"26-Jul-07","close":"146.00"},{"date":"27-Jul-07","close":"143.85"},{"date":"30-Jul-07","close":"141.43"},{"date":"31-Jul-07","close":"131.76"},{"date":"1-Aug-07","close":"135.00"},{"date":"2-Aug-07","close":"136.49"},{"date":"3-Aug-07","close":"131.85"},{"date":"6-Aug-07","close":"135.25"},{"date":"7-Aug-07","close":"135.03"},{"date":"8-Aug-07","close":"134.01"},{"date":"9-Aug-07","close":"126.39"},{"date":"10-Aug-07","close":"125.00"},{"date":"13-Aug-07","close":"127.79"},{"date":"14-Aug-07","close":"124.03"},{"date":"15-Aug-07","close":"119.90"},{"date":"16-Aug-07","close":"117.05"},{"date":"17-Aug-07","close":"122.06"},{"date":"20-Aug-07","close":"122.22"},{"date":"21-Aug-07","close":"127.57"},{"date":"22-Aug-07","close":"132.51"},{"date":"23-Aug-07","close":"131.07"},{"date":"24-Aug-07","close":"135.30"},{"date":"27-Aug-07","close":"132.25"},{"date":"28-Aug-07","close":"126.82"},{"date":"29-Aug-07","close":"134.08"},{"date":"30-Aug-07","close":"136.25"},{"date":"31-Aug-07","close":"138.48"},{"date":"4-Sep-07","close":"144.16"},{"date":"5-Sep-07","close":"136.76"},{"date":"6-Sep-07","close":"135.01"},{"date":"7-Sep-07","close":"131.77"},{"date":"10-Sep-07","close":"136.71"},{"date":"11-Sep-07","close":"135.49"},{"date":"12-Sep-07","close":"136.85"},{"date":"13-Sep-07","close":"137.20"},{"date":"14-Sep-07","close":"138.81"},{"date":"17-Sep-07","close":"138.41"},{"date":"18-Sep-07","close":"140.92"},{"date":"19-Sep-07","close":"140.77"},{"date":"20-Sep-07","close":"140.31"},{"date":"21-Sep-07","close":"144.15"},{"date":"24-Sep-07","close":"148.28"},{"date":"25-Sep-07","close":"153.18"},{"date":"26-Sep-07","close":"152.77"},{"date":"27-Sep-07","close":"154.50"},{"date":"28-Sep-07","close":"153.47"},{"date":"1-Oct-07","close":"156.34"},{"date":"2-Oct-07","close":"158.45"},{"date":"3-Oct-07","close":"157.92"},{"date":"4-Oct-07","close":"156.24"},{"date":"5-Oct-07","close":"161.45"},{"date":"8-Oct-07","close":"167.91"},{"date":"9-Oct-07","close":"167.86"},{"date":"10-Oct-07","close":"166.79"},{"date":"11-Oct-07","close":"162.23"},{"date":"12-Oct-07","close":"167.25"},{"date":"15-Oct-07","close":"166.98"},{"date":"16-Oct-07","close":"169.58"},{"date":"17-Oct-07","close":"172.75"},{"date":"18-Oct-07","close":"173.50"},{"date":"19-Oct-07","close":"170.42"},{"date":"22-Oct-07","close":"174.36"},{"date":"23-Oct-07","close":"186.16"},{"date":"24-Oct-07","close":"185.93"},{"date":"25-Oct-07","close":"182.78"},{"date":"26-Oct-07","close":"184.70"},{"date":"29-Oct-07","close":"185.09"},{"date":"30-Oct-07","close":"187.00"},{"date":"31-Oct-07","close":"189.95"},{"date":"1-Nov-07","close":"187.44"},{"date":"2-Nov-07","close":"187.87"},{"date":"5-Nov-07","close":"186.18"},{"date":"6-Nov-07","close":"191.79"},{"date":"7-Nov-07","close":"186.30"},{"date":"8-Nov-07","close":"175.47"},{"date":"9-Nov-07","close":"165.37"},{"date":"12-Nov-07","close":"153.76"},{"date":"13-Nov-07","close":"169.96"},{"date":"14-Nov-07","close":"166.11"},{"date":"15-Nov-07","close":"164.30"},{"date":"16-Nov-07","close":"166.39"},{"date":"19-Nov-07","close":"163.95"},{"date":"20-Nov-07","close":"168.85"},{"date":"21-Nov-07","close":"168.46"},{"date":"23-Nov-07","close":"171.54"},{"date":"26-Nov-07","close":"172.54"},{"date":"27-Nov-07","close":"174.81"},{"date":"28-Nov-07","close":"180.22"},{"date":"29-Nov-07","close":"184.29"},{"date":"30-Nov-07","close":"182.22"},{"date":"3-Dec-07","close":"178.86"},{"date":"4-Dec-07","close":"179.81"},{"date":"5-Dec-07","close":"185.50"},{"date":"6-Dec-07","close":"189.95"},{"date":"7-Dec-07","close":"194.30"},{"date":"10-Dec-07","close":"194.21"},{"date":"11-Dec-07","close":"188.54"},{"date":"12-Dec-07","close":"190.86"},{"date":"13-Dec-07","close":"191.83"},{"date":"14-Dec-07","close":"190.39"},{"date":"17-Dec-07","close":"184.40"},{"date":"18-Dec-07","close":"182.98"},{"date":"19-Dec-07","close":"183.12"},{"date":"20-Dec-07","close":"187.21"},{"date":"21-Dec-07","close":"193.91"},{"date":"24-Dec-07","close":"198.80"},{"date":"26-Dec-07","close":"198.95"},{"date":"27-Dec-07","close":"198.57"},{"date":"28-Dec-07","close":"199.83"},{"date":"31-Dec-07","close":"198.08"},{"date":"2-Jan-08","close":"194.84"},{"date":"3-Jan-08","close":"194.93"},{"date":"4-Jan-08","close":"180.05"},{"date":"7-Jan-08","close":"177.64"},{"date":"8-Jan-08","close":"171.25"},{"date":"9-Jan-08","close":"179.40"},{"date":"10-Jan-08","close":"178.02"},{"date":"11-Jan-08","close":"172.69"},{"date":"14-Jan-08","close":"178.78"},{"date":"15-Jan-08","close":"169.04"},{"date":"16-Jan-08","close":"159.64"},{"date":"17-Jan-08","close":"160.89"},{"date":"18-Jan-08","close":"161.36"},{"date":"22-Jan-08","close":"155.64"},{"date":"23-Jan-08","close":"139.07"},{"date":"24-Jan-08","close":"135.60"},{"date":"25-Jan-08","close":"130.01"},{"date":"28-Jan-08","close":"130.01"},{"date":"29-Jan-08","close":"131.54"},{"date":"30-Jan-08","close":"132.18"},{"date":"31-Jan-08","close":"135.36"},{"date":"1-Feb-08","close":"133.75"},{"date":"4-Feb-08","close":"131.65"},{"date":"5-Feb-08","close":"129.36"},{"date":"6-Feb-08","close":"122.00"},{"date":"7-Feb-08","close":"121.24"},{"date":"8-Feb-08","close":"125.48"},{"date":"11-Feb-08","close":"129.45"},{"date":"12-Feb-08","close":"124.86"},{"date":"13-Feb-08","close":"129.40"},{"date":"14-Feb-08","close":"127.46"},{"date":"15-Feb-08","close":"124.63"},{"date":"19-Feb-08","close":"122.18"},{"date":"20-Feb-08","close":"123.82"},{"date":"21-Feb-08","close":"121.54"},{"date":"22-Feb-08","close":"119.46"},{"date":"25-Feb-08","close":"119.74"},{"date":"26-Feb-08","close":"119.15"},{"date":"27-Feb-08","close":"122.96"},{"date":"28-Feb-08","close":"129.91"},{"date":"29-Feb-08","close":"125.02"},{"date":"3-Mar-08","close":"121.73"},{"date":"4-Mar-08","close":"124.62"},{"date":"5-Mar-08","close":"124.49"},{"date":"6-Mar-08","close":"120.93"},{"date":"7-Mar-08","close":"122.25"},{"date":"10-Mar-08","close":"119.69"},{"date":"11-Mar-08","close":"127.35"},{"date":"12-Mar-08","close":"126.03"},{"date":"13-Mar-08","close":"127.94"},{"date":"14-Mar-08","close":"126.61"},{"date":"17-Mar-08","close":"126.73"},{"date":"18-Mar-08","close":"132.82"},{"date":"19-Mar-08","close":"129.67"},{"date":"20-Mar-08","close":"133.27"},{"date":"24-Mar-08","close":"139.53"},{"date":"25-Mar-08","close":"140.98"},{"date":"26-Mar-08","close":"145.06"},{"date":"27-Mar-08","close":"140.25"},{"date":"28-Mar-08","close":"143.01"},{"date":"31-Mar-08","close":"143.50"},{"date":"1-Apr-08","close":"149.53"},{"date":"2-Apr-08","close":"147.49"},{"date":"3-Apr-08","close":"151.61"},{"date":"4-Apr-08","close":"153.08"},{"date":"7-Apr-08","close":"155.89"},{"date":"8-Apr-08","close":"152.84"},{"date":"9-Apr-08","close":"151.44"},{"date":"10-Apr-08","close":"154.55"},{"date":"11-Apr-08","close":"147.14"},{"date":"14-Apr-08","close":"147.78"},{"date":"15-Apr-08","close":"148.38"},{"date":"16-Apr-08","close":"153.70"},{"date":"17-Apr-08","close":"154.49"},{"date":"18-Apr-08","close":"161.04"},{"date":"21-Apr-08","close":"168.16"},{"date":"22-Apr-08","close":"160.20"},{"date":"23-Apr-08","close":"162.89"},{"date":"24-Apr-08","close":"168.94"},{"date":"25-Apr-08","close":"169.73"},{"date":"28-Apr-08","close":"172.24"},{"date":"29-Apr-08","close":"175.05"},{"date":"30-Apr-08","close":"173.95"},{"date":"1-May-08","close":"180.00"},{"date":"2-May-08","close":"180.94"},{"date":"5-May-08","close":"184.73"},{"date":"6-May-08","close":"186.66"},{"date":"7-May-08","close":"182.59"},{"date":"8-May-08","close":"185.06"},{"date":"9-May-08","close":"183.45"},{"date":"12-May-08","close":"188.16"},{"date":"13-May-08","close":"189.96"},{"date":"14-May-08","close":"186.26"},{"date":"15-May-08","close":"189.73"},{"date":"16-May-08","close":"187.62"},{"date":"19-May-08","close":"183.60"},{"date":"20-May-08","close":"185.90"},{"date":"21-May-08","close":"178.19"},{"date":"22-May-08","close":"177.05"},{"date":"23-May-08","close":"181.17"},{"date":"27-May-08","close":"186.43"},{"date":"28-May-08","close":"187.01"},{"date":"29-May-08","close":"186.69"},{"date":"30-May-08","close":"188.75"},{"date":"2-Jun-08","close":"186.10"},{"date":"3-Jun-08","close":"185.37"},{"date":"4-Jun-08","close":"185.19"},{"date":"5-Jun-08","close":"189.43"},{"date":"6-Jun-08","close":"185.64"},{"date":"9-Jun-08","close":"181.61"},{"date":"10-Jun-08","close":"185.64"},{"date":"11-Jun-08","close":"180.81"},{"date":"12-Jun-08","close":"173.26"},{"date":"13-Jun-08","close":"172.37"},{"date":"16-Jun-08","close":"176.84"},{"date":"17-Jun-08","close":"181.43"},{"date":"18-Jun-08","close":"178.75"},{"date":"19-Jun-08","close":"180.90"},{"date":"20-Jun-08","close":"175.27"},{"date":"23-Jun-08","close":"173.16"},{"date":"24-Jun-08","close":"173.25"},{"date":"25-Jun-08","close":"177.39"},{"date":"26-Jun-08","close":"168.26"},{"date":"27-Jun-08","close":"170.09"},{"date":"30-Jun-08","close":"167.44"},{"date":"1-Jul-08","close":"174.68"},{"date":"2-Jul-08","close":"168.18"},{"date":"3-Jul-08","close":"170.12"},{"date":"7-Jul-08","close":"175.16"},{"date":"8-Jul-08","close":"179.55"},{"date":"9-Jul-08","close":"174.25"},{"date":"10-Jul-08","close":"176.63"},{"date":"11-Jul-08","close":"172.58"},{"date":"14-Jul-08","close":"173.88"},{"date":"15-Jul-08","close":"169.64"},{"date":"16-Jul-08","close":"172.81"},{"date":"17-Jul-08","close":"171.81"},{"date":"18-Jul-08","close":"165.15"},{"date":"21-Jul-08","close":"166.29"},{"date":"22-Jul-08","close":"162.02"},{"date":"23-Jul-08","close":"166.26"},{"date":"24-Jul-08","close":"159.03"},{"date":"25-Jul-08","close":"162.12"},{"date":"28-Jul-08","close":"154.40"},{"date":"29-Jul-08","close":"157.08"},{"date":"30-Jul-08","close":"159.88"},{"date":"31-Jul-08","close":"158.95"},{"date":"1-Aug-08","close":"156.66"},{"date":"4-Aug-08","close":"153.23"},{"date":"5-Aug-08","close":"160.64"},{"date":"6-Aug-08","close":"164.19"},{"date":"7-Aug-08","close":"163.57"},{"date":"8-Aug-08","close":"169.55"},{"date":"11-Aug-08","close":"173.56"},{"date":"12-Aug-08","close":"176.73"},{"date":"13-Aug-08","close":"179.30"},{"date":"14-Aug-08","close":"179.32"},{"date":"15-Aug-08","close":"175.74"},{"date":"18-Aug-08","close":"175.39"},{"date":"19-Aug-08","close":"173.53"},{"date":"20-Aug-08","close":"175.84"},{"date":"21-Aug-08","close":"174.29"},{"date":"22-Aug-08","close":"176.79"},{"date":"25-Aug-08","close":"172.55"},{"date":"26-Aug-08","close":"173.64"},{"date":"27-Aug-08","close":"174.67"},{"date":"28-Aug-08","close":"173.74"},{"date":"29-Aug-08","close":"169.53"},{"date":"2-Sep-08","close":"166.19"},{"date":"3-Sep-08","close":"166.96"},{"date":"4-Sep-08","close":"161.22"},{"date":"5-Sep-08","close":"160.18"},{"date":"8-Sep-08","close":"157.92"},{"date":"9-Sep-08","close":"151.68"},{"date":"10-Sep-08","close":"151.61"},{"date":"11-Sep-08","close":"152.65"},{"date":"12-Sep-08","close":"148.94"},{"date":"15-Sep-08","close":"140.36"},{"date":"16-Sep-08","close":"139.88"},{"date":"17-Sep-08","close":"127.83"},{"date":"18-Sep-08","close":"134.09"},{"date":"19-Sep-08","close":"140.91"},{"date":"22-Sep-08","close":"131.05"},{"date":"23-Sep-08","close":"126.84"},{"date":"24-Sep-08","close":"128.71"},{"date":"25-Sep-08","close":"131.93"},{"date":"26-Sep-08","close":"128.24"},{"date":"29-Sep-08","close":"105.26"},{"date":"30-Sep-08","close":"113.66"},{"date":"1-Oct-08","close":"109.12"},{"date":"2-Oct-08","close":"100.10"},{"date":"3-Oct-08","close":"97.07"},{"date":"6-Oct-08","close":"98.14"},{"date":"7-Oct-08","close":"89.16"},{"date":"8-Oct-08","close":"89.79"},{"date":"9-Oct-08","close":"88.74"},{"date":"10-Oct-08","close":"96.80"},{"date":"13-Oct-08","close":"110.26"},{"date":"14-Oct-08","close":"104.08"},{"date":"15-Oct-08","close":"97.95"},{"date":"16-Oct-08","close":"101.89"},{"date":"17-Oct-08","close":"97.40"},{"date":"20-Oct-08","close":"98.44"},{"date":"21-Oct-08","close":"91.49"},{"date":"22-Oct-08","close":"96.87"},{"date":"23-Oct-08","close":"98.23"},{"date":"24-Oct-08","close":"96.38"},{"date":"27-Oct-08","close":"92.09"},{"date":"28-Oct-08","close":"99.91"},{"date":"29-Oct-08","close":"104.55"},{"date":"30-Oct-08","close":"111.04"},{"date":"31-Oct-08","close":"107.59"},{"date":"3-Nov-08","close":"106.96"},{"date":"4-Nov-08","close":"110.99"},{"date":"5-Nov-08","close":"103.30"},{"date":"6-Nov-08","close":"99.10"},{"date":"7-Nov-08","close":"98.24"},{"date":"10-Nov-08","close":"95.88"},{"date":"11-Nov-08","close":"94.77"},{"date":"12-Nov-08","close":"90.12"},{"date":"13-Nov-08","close":"96.44"},{"date":"14-Nov-08","close":"90.24"},{"date":"17-Nov-08","close":"88.14"},{"date":"18-Nov-08","close":"89.91"},{"date":"19-Nov-08","close":"86.29"},{"date":"20-Nov-08","close":"80.49"},{"date":"21-Nov-08","close":"82.58"},{"date":"24-Nov-08","close":"92.95"},{"date":"25-Nov-08","close":"90.80"},{"date":"26-Nov-08","close":"95.00"},{"date":"27-Nov-08","close":"95.00"},{"date":"28-Nov-08","close":"92.67"},{"date":"1-Dec-08","close":"88.93"},{"date":"2-Dec-08","close":"92.47"},{"date":"3-Dec-08","close":"95.90"},{"date":"4-Dec-08","close":"91.41"},{"date":"5-Dec-08","close":"94.00"},{"date":"8-Dec-08","close":"99.72"},{"date":"9-Dec-08","close":"100.06"},{"date":"10-Dec-08","close":"98.21"},{"date":"11-Dec-08","close":"95.00"},{"date":"12-Dec-08","close":"98.27"},{"date":"15-Dec-08","close":"94.75"},{"date":"16-Dec-08","close":"95.43"},{"date":"17-Dec-08","close":"89.16"},{"date":"18-Dec-08","close":"89.43"},{"date":"19-Dec-08","close":"90.00"},{"date":"22-Dec-08","close":"85.74"},{"date":"23-Dec-08","close":"86.38"},{"date":"24-Dec-08","close":"85.04"},{"date":"25-Dec-08","close":"85.04"},{"date":"26-Dec-08","close":"85.81"},{"date":"29-Dec-08","close":"86.61"},{"date":"30-Dec-08","close":"86.29"},{"date":"31-Dec-08","close":"85.35"},{"date":"1-Jan-09","close":"85.35"},{"date":"2-Jan-09","close":"90.75"},{"date":"5-Jan-09","close":"94.58"},{"date":"6-Jan-09","close":"93.02"},{"date":"7-Jan-09","close":"91.01"},{"date":"8-Jan-09","close":"92.70"},{"date":"9-Jan-09","close":"90.58"},{"date":"12-Jan-09","close":"88.66"},{"date":"13-Jan-09","close":"87.71"},{"date":"14-Jan-09","close":"85.33"},{"date":"15-Jan-09","close":"83.38"},{"date":"16-Jan-09","close":"82.33"},{"date":"20-Jan-09","close":"78.20"},{"date":"21-Jan-09","close":"82.83"},{"date":"22-Jan-09","close":"88.36"},{"date":"23-Jan-09","close":"88.36"},{"date":"26-Jan-09","close":"89.64"},{"date":"27-Jan-09","close":"90.73"},{"date":"28-Jan-09","close":"94.20"},{"date":"29-Jan-09","close":"93.00"},{"date":"30-Jan-09","close":"90.13"},{"date":"2-Feb-09","close":"91.51"},{"date":"3-Feb-09","close":"92.98"},{"date":"4-Feb-09","close":"93.55"},{"date":"5-Feb-09","close":"96.46"},{"date":"6-Feb-09","close":"99.72"},{"date":"9-Feb-09","close":"102.51"},{"date":"10-Feb-09","close":"97.83"},{"date":"11-Feb-09","close":"96.82"},{"date":"12-Feb-09","close":"99.27"},{"date":"13-Feb-09","close":"99.16"},{"date":"17-Feb-09","close":"94.53"},{"date":"18-Feb-09","close":"94.37"},{"date":"19-Feb-09","close":"90.64"},{"date":"20-Feb-09","close":"91.20"},{"date":"23-Feb-09","close":"86.95"},{"date":"24-Feb-09","close":"90.25"},{"date":"25-Feb-09","close":"91.16"},{"date":"26-Feb-09","close":"89.19"},{"date":"27-Feb-09","close":"89.31"},{"date":"2-Mar-09","close":"87.94"},{"date":"3-Mar-09","close":"88.37"},{"date":"4-Mar-09","close":"91.17"},{"date":"5-Mar-09","close":"88.84"},{"date":"6-Mar-09","close":"85.30"},{"date":"9-Mar-09","close":"83.11"},{"date":"10-Mar-09","close":"88.63"},{"date":"11-Mar-09","close":"92.68"},{"date":"12-Mar-09","close":"96.35"},{"date":"13-Mar-09","close":"95.93"},{"date":"16-Mar-09","close":"95.42"},{"date":"17-Mar-09","close":"99.66"},{"date":"18-Mar-09","close":"101.52"},{"date":"19-Mar-09","close":"101.62"},{"date":"20-Mar-09","close":"101.59"},{"date":"23-Mar-09","close":"107.66"},{"date":"24-Mar-09","close":"106.50"},{"date":"25-Mar-09","close":"106.49"},{"date":"26-Mar-09","close":"109.87"},{"date":"27-Mar-09","close":"106.85"},{"date":"30-Mar-09","close":"104.49"},{"date":"31-Mar-09","close":"105.12"},{"date":"1-Apr-09","close":"108.69"},{"date":"2-Apr-09","close":"112.71"},{"date":"3-Apr-09","close":"115.99"},{"date":"6-Apr-09","close":"118.45"},{"date":"7-Apr-09","close":"115.00"},{"date":"8-Apr-09","close":"116.32"},{"date":"9-Apr-09","close":"119.57"},{"date":"10-Apr-09","close":"119.57"},{"date":"13-Apr-09","close":"120.22"},{"date":"14-Apr-09","close":"118.31"},{"date":"15-Apr-09","close":"117.64"},{"date":"16-Apr-09","close":"121.45"},{"date":"17-Apr-09","close":"123.42"},{"date":"20-Apr-09","close":"120.50"},{"date":"21-Apr-09","close":"121.76"},{"date":"22-Apr-09","close":"121.51"},{"date":"23-Apr-09","close":"125.40"},{"date":"24-Apr-09","close":"123.90"},{"date":"27-Apr-09","close":"124.73"},{"date":"28-Apr-09","close":"123.90"},{"date":"29-Apr-09","close":"125.14"},{"date":"30-Apr-09","close":"125.83"},{"date":"1-May-09","close":"127.24"},{"date":"4-May-09","close":"132.07"},{"date":"5-May-09","close":"132.71"},{"date":"6-May-09","close":"132.50"},{"date":"7-May-09","close":"129.06"},{"date":"8-May-09","close":"129.19"},{"date":"11-May-09","close":"129.57"},{"date":"12-May-09","close":"124.42"},{"date":"13-May-09","close":"119.49"},{"date":"14-May-09","close":"122.95"},{"date":"15-May-09","close":"122.42"},{"date":"18-May-09","close":"126.65"},{"date":"19-May-09","close":"127.45"},{"date":"20-May-09","close":"125.87"},{"date":"21-May-09","close":"124.18"},{"date":"22-May-09","close":"122.50"},{"date":"26-May-09","close":"130.78"},{"date":"27-May-09","close":"133.05"},{"date":"28-May-09","close":"135.07"},{"date":"29-May-09","close":"135.81"},{"date":"1-Jun-09","close":"139.35"},{"date":"2-Jun-09","close":"139.49"},{"date":"3-Jun-09","close":"140.95"},{"date":"4-Jun-09","close":"143.74"},{"date":"5-Jun-09","close":"144.67"},{"date":"8-Jun-09","close":"143.85"},{"date":"9-Jun-09","close":"142.72"},{"date":"10-Jun-09","close":"140.25"},{"date":"11-Jun-09","close":"139.95"},{"date":"12-Jun-09","close":"136.97"},{"date":"15-Jun-09","close":"136.09"},{"date":"16-Jun-09","close":"136.35"},{"date":"17-Jun-09","close":"135.58"},{"date":"18-Jun-09","close":"135.88"},{"date":"19-Jun-09","close":"139.48"},{"date":"22-Jun-09","close":"137.37"},{"date":"23-Jun-09","close":"134.01"},{"date":"24-Jun-09","close":"136.22"},{"date":"25-Jun-09","close":"139.86"},{"date":"26-Jun-09","close":"142.44"},{"date":"29-Jun-09","close":"141.97"},{"date":"30-Jun-09","close":"142.43"},{"date":"1-Jul-09","close":"142.83"},{"date":"2-Jul-09","close":"140.02"},{"date":"3-Jul-09","close":"140.02"},{"date":"6-Jul-09","close":"138.61"},{"date":"7-Jul-09","close":"135.40"},{"date":"8-Jul-09","close":"137.22"},{"date":"9-Jul-09","close":"136.36"},{"date":"10-Jul-09","close":"138.52"},{"date":"13-Jul-09","close":"142.34"},{"date":"14-Jul-09","close":"142.27"},{"date":"15-Jul-09","close":"146.88"},{"date":"16-Jul-09","close":"147.52"},{"date":"17-Jul-09","close":"151.75"},{"date":"20-Jul-09","close":"152.91"},{"date":"21-Jul-09","close":"151.51"},{"date":"22-Jul-09","close":"156.74"},{"date":"23-Jul-09","close":"157.82"},{"date":"24-Jul-09","close":"159.99"},{"date":"27-Jul-09","close":"160.10"},{"date":"28-Jul-09","close":"160.00"},{"date":"29-Jul-09","close":"160.03"},{"date":"30-Jul-09","close":"162.79"},{"date":"31-Jul-09","close":"163.39"},{"date":"3-Aug-09","close":"166.43"},{"date":"4-Aug-09","close":"165.55"},{"date":"5-Aug-09","close":"165.11"},{"date":"6-Aug-09","close":"163.91"},{"date":"7-Aug-09","close":"165.51"},{"date":"10-Aug-09","close":"164.72"},{"date":"12-Aug-09","close":"165.31"},{"date":"13-Aug-09","close":"168.42"},{"date":"14-Aug-09","close":"166.78"},{"date":"17-Aug-09","close":"159.59"},{"date":"18-Aug-09","close":"164.00"},{"date":"19-Aug-09","close":"164.60"},{"date":"20-Aug-09","close":"166.33"},{"date":"21-Aug-09","close":"169.22"},{"date":"24-Aug-09","close":"169.06"},{"date":"25-Aug-09","close":"169.40"},{"date":"26-Aug-09","close":"167.41"},{"date":"27-Aug-09","close":"169.45"},{"date":"28-Aug-09","close":"170.05"},{"date":"31-Aug-09","close":"168.21"},{"date":"1-Sep-09","close":"165.30"},{"date":"2-Sep-09","close":"165.18"},{"date":"3-Sep-09","close":"166.55"},{"date":"4-Sep-09","close":"170.31"},{"date":"8-Sep-09","close":"172.93"},{"date":"9-Sep-09","close":"171.14"},{"date":"10-Sep-09","close":"172.56"},{"date":"11-Sep-09","close":"172.16"},{"date":"14-Sep-09","close":"173.72"},{"date":"15-Sep-09","close":"175.16"},{"date":"16-Sep-09","close":"181.87"},{"date":"17-Sep-09","close":"184.55"},{"date":"18-Sep-09","close":"185.02"},{"date":"21-Sep-09","close":"184.02"},{"date":"22-Sep-09","close":"184.48"},{"date":"23-Sep-09","close":"185.50"},{"date":"24-Sep-09","close":"183.82"},{"date":"25-Sep-09","close":"182.37"},{"date":"28-Sep-09","close":"186.15"},{"date":"29-Sep-09","close":"185.38"},{"date":"30-Sep-09","close":"185.35"},{"date":"1-Oct-09","close":"180.86"},{"date":"2-Oct-09","close":"184.90"},{"date":"5-Oct-09","close":"186.02"},{"date":"6-Oct-09","close":"190.01"},{"date":"7-Oct-09","close":"190.25"},{"date":"8-Oct-09","close":"189.27"},{"date":"9-Oct-09","close":"190.47"},{"date":"12-Oct-09","close":"190.81"},{"date":"13-Oct-09","close":"190.02"},{"date":"14-Oct-09","close":"191.29"},{"date":"15-Oct-09","close":"190.56"},{"date":"16-Oct-09","close":"188.05"},{"date":"19-Oct-09","close":"189.86"},{"date":"20-Oct-09","close":"198.76"},{"date":"21-Oct-09","close":"204.92"},{"date":"22-Oct-09","close":"205.20"},{"date":"23-Oct-09","close":"203.94"},{"date":"26-Oct-09","close":"202.48"},{"date":"27-Oct-09","close":"197.37"},{"date":"28-Oct-09","close":"192.40"},{"date":"29-Oct-09","close":"196.35"},{"date":"30-Oct-09","close":"188.50"},{"date":"2-Nov-09","close":"189.31"},{"date":"3-Nov-09","close":"188.75"},{"date":"4-Nov-09","close":"190.81"},{"date":"5-Nov-09","close":"194.03"},{"date":"6-Nov-09","close":"194.34"},{"date":"9-Nov-09","close":"201.46"},{"date":"10-Nov-09","close":"202.98"},{"date":"11-Nov-09","close":"203.25"},{"date":"12-Nov-09","close":"201.99"},{"date":"13-Nov-09","close":"204.45"},{"date":"16-Nov-09","close":"206.63"},{"date":"17-Nov-09","close":"207.00"},{"date":"18-Nov-09","close":"205.96"},{"date":"19-Nov-09","close":"200.51"},{"date":"20-Nov-09","close":"199.92"},{"date":"23-Nov-09","close":"205.88"},{"date":"24-Nov-09","close":"204.44"},{"date":"25-Nov-09","close":"204.19"},{"date":"26-Nov-09","close":"204.19"},{"date":"27-Nov-09","close":"200.59"},{"date":"30-Nov-09","close":"199.91"},{"date":"1-Dec-09","close":"196.97"},{"date":"2-Dec-09","close":"196.23"},{"date":"3-Dec-09","close":"196.48"},{"date":"4-Dec-09","close":"193.32"},{"date":"7-Dec-09","close":"188.95"},{"date":"8-Dec-09","close":"189.87"},{"date":"9-Dec-09","close":"197.80"},{"date":"10-Dec-09","close":"196.43"},{"date":"11-Dec-09","close":"194.67"},{"date":"14-Dec-09","close":"196.98"},{"date":"15-Dec-09","close":"194.17"},{"date":"16-Dec-09","close":"195.03"},{"date":"17-Dec-09","close":"191.86"},{"date":"18-Dec-09","close":"195.43"},{"date":"21-Dec-09","close":"198.23"},{"date":"22-Dec-09","close":"200.36"},{"date":"23-Dec-09","close":"202.10"},{"date":"24-Dec-09","close":"209.04"},{"date":"25-Dec-09","close":"209.04"},{"date":"28-Dec-09","close":"211.61"},{"date":"29-Dec-09","close":"209.10"},{"date":"30-Dec-09","close":"211.64"},{"date":"31-Dec-09","close":"210.73"},{"date":"1-Jan-10","close":"210.73"},{"date":"4-Jan-10","close":"214.01"},{"date":"5-Jan-10","close":"214.38"},{"date":"6-Jan-10","close":"210.97"},{"date":"7-Jan-10","close":"210.58"},{"date":"8-Jan-10","close":"211.98"},{"date":"11-Jan-10","close":"210.11"},{"date":"12-Jan-10","close":"207.72"},{"date":"13-Jan-10","close":"210.65"},{"date":"14-Jan-10","close":"209.43"},{"date":"15-Jan-10","close":"205.93"},{"date":"18-Jan-10","close":"205.93"},{"date":"19-Jan-10","close":"215.04"},{"date":"20-Jan-10","close":"211.72"},{"date":"21-Jan-10","close":"208.07"},{"date":"22-Jan-10","close":"197.75"},{"date":"25-Jan-10","close":"203.08"},{"date":"26-Jan-10","close":"205.94"},{"date":"27-Jan-10","close":"207.88"},{"date":"28-Jan-10","close":"199.29"},{"date":"29-Jan-10","close":"192.06"},{"date":"1-Feb-10","close":"194.73"},{"date":"2-Feb-10","close":"195.86"},{"date":"3-Feb-10","close":"199.23"},{"date":"4-Feb-10","close":"192.05"},{"date":"5-Feb-10","close":"195.46"},{"date":"8-Feb-10","close":"194.12"},{"date":"9-Feb-10","close":"196.19"},{"date":"10-Feb-10","close":"195.12"},{"date":"11-Feb-10","close":"198.67"},{"date":"12-Feb-10","close":"200.38"},{"date":"15-Feb-10","close":"200.38"},{"date":"16-Feb-10","close":"203.40"},{"date":"17-Feb-10","close":"202.55"},{"date":"18-Feb-10","close":"202.93"},{"date":"19-Feb-10","close":"201.67"},{"date":"22-Feb-10","close":"200.42"},{"date":"23-Feb-10","close":"197.06"},{"date":"24-Feb-10","close":"200.66"},{"date":"25-Feb-10","close":"202.00"},{"date":"26-Feb-10","close":"204.62"},{"date":"1-Mar-10","close":"208.99"},{"date":"2-Mar-10","close":"208.85"},{"date":"3-Mar-10","close":"209.33"},{"date":"4-Mar-10","close":"210.71"},{"date":"5-Mar-10","close":"218.95"},{"date":"8-Mar-10","close":"219.08"},{"date":"9-Mar-10","close":"223.02"},{"date":"10-Mar-10","close":"224.84"},{"date":"11-Mar-10","close":"225.50"},{"date":"12-Mar-10","close":"226.60"},{"date":"15-Mar-10","close":"223.84"},{"date":"16-Mar-10","close":"224.45"},{"date":"17-Mar-10","close":"224.12"},{"date":"18-Mar-10","close":"224.65"},{"date":"19-Mar-10","close":"222.25"},{"date":"22-Mar-10","close":"224.75"},{"date":"23-Mar-10","close":"228.36"},{"date":"24-Mar-10","close":"229.37"},{"date":"25-Mar-10","close":"226.65"},{"date":"26-Mar-10","close":"230.90"},{"date":"29-Mar-10","close":"232.39"},{"date":"30-Mar-10","close":"235.84"},{"date":"31-Mar-10","close":"235.00"},{"date":"1-Apr-10","close":"235.97"},{"date":"2-Apr-10","close":"235.97"},{"date":"5-Apr-10","close":"238.49"},{"date":"6-Apr-10","close":"239.54"},{"date":"7-Apr-10","close":"240.60"},{"date":"8-Apr-10","close":"239.95"},{"date":"9-Apr-10","close":"241.79"},{"date":"12-Apr-10","close":"242.29"},{"date":"13-Apr-10","close":"242.43"},{"date":"14-Apr-10","close":"245.69"},{"date":"15-Apr-10","close":"248.92"},{"date":"16-Apr-10","close":"247.40"},{"date":"19-Apr-10","close":"247.07"},{"date":"20-Apr-10","close":"244.59"},{"date":"21-Apr-10","close":"259.22"},{"date":"22-Apr-10","close":"266.47"},{"date":"23-Apr-10","close":"270.83"},{"date":"26-Apr-10","close":"269.50"},{"date":"27-Apr-10","close":"262.04"},{"date":"28-Apr-10","close":"261.60"},{"date":"29-Apr-10","close":"268.64"},{"date":"30-Apr-10","close":"261.09"},{"date":"3-May-10","close":"266.35"},{"date":"4-May-10","close":"258.68"},{"date":"5-May-10","close":"255.98"},{"date":"6-May-10","close":"246.25"},{"date":"7-May-10","close":"235.86"},{"date":"10-May-10","close":"253.99"},{"date":"11-May-10","close":"256.52"},{"date":"12-May-10","close":"262.09"},{"date":"13-May-10","close":"258.36"},{"date":"14-May-10","close":"253.82"},{"date":"17-May-10","close":"254.22"},{"date":"18-May-10","close":"252.36"},{"date":"19-May-10","close":"248.34"},{"date":"20-May-10","close":"237.76"},{"date":"21-May-10","close":"242.32"},{"date":"24-May-10","close":"246.76"},{"date":"25-May-10","close":"245.22"},{"date":"26-May-10","close":"244.11"},{"date":"27-May-10","close":"253.35"},{"date":"28-May-10","close":"256.88"},{"date":"31-May-10","close":"256.88"},{"date":"1-Jun-10","close":"260.83"},{"date":"2-Jun-10","close":"263.95"},{"date":"3-Jun-10","close":"263.12"},{"date":"4-Jun-10","close":"255.96"},{"date":"7-Jun-10","close":"250.94"},{"date":"8-Jun-10","close":"249.33"},{"date":"9-Jun-10","close":"243.20"},{"date":"10-Jun-10","close":"250.51"},{"date":"11-Jun-10","close":"253.51"},{"date":"14-Jun-10","close":"254.28"},{"date":"15-Jun-10","close":"259.69"},{"date":"16-Jun-10","close":"267.25"},{"date":"17-Jun-10","close":"271.87"},{"date":"18-Jun-10","close":"274.07"},{"date":"21-Jun-10","close":"270.17"},{"date":"22-Jun-10","close":"273.85"},{"date":"23-Jun-10","close":"270.97"},{"date":"24-Jun-10","close":"269.00"},{"date":"25-Jun-10","close":"266.70"},{"date":"28-Jun-10","close":"268.30"},{"date":"29-Jun-10","close":"256.17"},{"date":"30-Jun-10","close":"251.53"},{"date":"1-Jul-10","close":"248.48"},{"date":"2-Jul-10","close":"246.94"},{"date":"5-Jul-10","close":"246.94"},{"date":"6-Jul-10","close":"248.63"},{"date":"7-Jul-10","close":"258.66"},{"date":"8-Jul-10","close":"258.09"},{"date":"9-Jul-10","close":"259.62"},{"date":"12-Jul-10","close":"257.28"},{"date":"13-Jul-10","close":"251.80"},{"date":"14-Jul-10","close":"252.73"},{"date":"15-Jul-10","close":"251.45"},{"date":"16-Jul-10","close":"249.90"},{"date":"19-Jul-10","close":"245.58"},{"date":"20-Jul-10","close":"251.89"},{"date":"21-Jul-10","close":"254.24"},{"date":"22-Jul-10","close":"259.02"},{"date":"23-Jul-10","close":"259.94"},{"date":"26-Jul-10","close":"259.28"},{"date":"27-Jul-10","close":"264.08"},{"date":"28-Jul-10","close":"260.96"},{"date":"29-Jul-10","close":"258.11"},{"date":"30-Jul-10","close":"257.25"},{"date":"2-Aug-10","close":"261.85"},{"date":"3-Aug-10","close":"261.93"},{"date":"4-Aug-10","close":"262.98"},{"date":"5-Aug-10","close":"261.70"},{"date":"6-Aug-10","close":"260.09"},{"date":"9-Aug-10","close":"261.75"},{"date":"10-Aug-10","close":"259.41"},{"date":"11-Aug-10","close":"250.19"},{"date":"12-Aug-10","close":"251.79"},{"date":"13-Aug-10","close":"249.10"},{"date":"16-Aug-10","close":"247.64"},{"date":"17-Aug-10","close":"251.97"},{"date":"18-Aug-10","close":"253.07"},{"date":"19-Aug-10","close":"249.88"},{"date":"20-Aug-10","close":"249.64"},{"date":"23-Aug-10","close":"245.80"},{"date":"24-Aug-10","close":"239.93"},{"date":"25-Aug-10","close":"242.89"},{"date":"26-Aug-10","close":"240.28"},{"date":"27-Aug-10","close":"241.62"},{"date":"30-Aug-10","close":"242.50"},{"date":"31-Aug-10","close":"243.10"},{"date":"1-Sep-10","close":"250.33"},{"date":"2-Sep-10","close":"252.17"},{"date":"3-Sep-10","close":"258.77"},{"date":"6-Sep-10","close":"258.77"},{"date":"7-Sep-10","close":"257.81"},{"date":"8-Sep-10","close":"262.92"},{"date":"9-Sep-10","close":"263.07"},{"date":"10-Sep-10","close":"263.41"},{"date":"13-Sep-10","close":"267.04"},{"date":"14-Sep-10","close":"268.06"},{"date":"15-Sep-10","close":"270.22"},{"date":"16-Sep-10","close":"276.57"},{"date":"17-Sep-10","close":"275.37"},{"date":"20-Sep-10","close":"283.23"},{"date":"21-Sep-10","close":"283.77"},{"date":"22-Sep-10","close":"287.75"},{"date":"23-Sep-10","close":"288.92"},{"date":"24-Sep-10","close":"292.32"},{"date":"27-Sep-10","close":"291.16"},{"date":"28-Sep-10","close":"286.86"},{"date":"29-Sep-10","close":"287.37"},{"date":"30-Sep-10","close":"283.75"},{"date":"1-Oct-10","close":"282.52"},{"date":"4-Oct-10","close":"278.64"},{"date":"5-Oct-10","close":"288.94"},{"date":"6-Oct-10","close":"289.19"},{"date":"7-Oct-10","close":"289.22"},{"date":"8-Oct-10","close":"294.07"},{"date":"11-Oct-10","close":"295.36"},{"date":"12-Oct-10","close":"298.54"},{"date":"13-Oct-10","close":"300.14"},{"date":"14-Oct-10","close":"302.31"},{"date":"15-Oct-10","close":"314.74"},{"date":"18-Oct-10","close":"318.00"},{"date":"19-Oct-10","close":"309.49"},{"date":"20-Oct-10","close":"310.53"},{"date":"21-Oct-10","close":"309.52"},{"date":"22-Oct-10","close":"307.47"},{"date":"25-Oct-10","close":"308.84"},{"date":"26-Oct-10","close":"308.05"},{"date":"27-Oct-10","close":"307.83"},{"date":"28-Oct-10","close":"305.24"},{"date":"29-Oct-10","close":"300.98"},{"date":"1-Nov-10","close":"304.18"},{"date":"2-Nov-10","close":"309.36"},{"date":"3-Nov-10","close":"312.80"},{"date":"4-Nov-10","close":"318.27"},{"date":"5-Nov-10","close":"317.13"},{"date":"8-Nov-10","close":"318.62"},{"date":"9-Nov-10","close":"316.08"},{"date":"10-Nov-10","close":"318.03"},{"date":"11-Nov-10","close":"316.66"},{"date":"12-Nov-10","close":"308.03"},{"date":"15-Nov-10","close":"307.04"},{"date":"16-Nov-10","close":"301.59"},{"date":"17-Nov-10","close":"300.50"},{"date":"18-Nov-10","close":"308.43"},{"date":"19-Nov-10","close":"306.73"},{"date":"22-Nov-10","close":"313.36"},{"date":"23-Nov-10","close":"308.73"},{"date":"24-Nov-10","close":"314.80"},{"date":"26-Nov-10","close":"315.00"},{"date":"29-Nov-10","close":"316.87"},{"date":"30-Nov-10","close":"311.15"},{"date":"1-Dec-10","close":"316.40"},{"date":"2-Dec-10","close":"318.15"},{"date":"3-Dec-10","close":"317.44"},{"date":"6-Dec-10","close":"320.15"},{"date":"7-Dec-10","close":"318.21"},{"date":"8-Dec-10","close":"321.01"},{"date":"9-Dec-10","close":"319.76"},{"date":"10-Dec-10","close":"320.56"},{"date":"13-Dec-10","close":"321.67"},{"date":"14-Dec-10","close":"320.29"},{"date":"15-Dec-10","close":"320.36"},{"date":"16-Dec-10","close":"321.25"},{"date":"17-Dec-10","close":"320.61"},{"date":"20-Dec-10","close":"322.21"},{"date":"21-Dec-10","close":"324.20"},{"date":"22-Dec-10","close":"325.16"},{"date":"23-Dec-10","close":"323.60"},{"date":"27-Dec-10","close":"324.68"},{"date":"28-Dec-10","close":"325.47"},{"date":"29-Dec-10","close":"325.29"},{"date":"30-Dec-10","close":"323.66"},{"date":"31-Dec-10","close":"322.56"},{"date":"3-Jan-11","close":"329.57"},{"date":"4-Jan-11","close":"331.29"},{"date":"5-Jan-11","close":"334.00"},{"date":"6-Jan-11","close":"333.73"},{"date":"7-Jan-11","close":"336.12"},{"date":"10-Jan-11","close":"342.46"},{"date":"11-Jan-11","close":"341.64"},{"date":"12-Jan-11","close":"344.42"},{"date":"13-Jan-11","close":"345.68"},{"date":"14-Jan-11","close":"348.48"},{"date":"18-Jan-11","close":"340.65"},{"date":"19-Jan-11","close":"338.84"},{"date":"20-Jan-11","close":"332.68"},{"date":"21-Jan-11","close":"326.72"},{"date":"24-Jan-11","close":"337.45"},{"date":"25-Jan-11","close":"341.40"},{"date":"26-Jan-11","close":"343.85"},{"date":"27-Jan-11","close":"343.21"},{"date":"28-Jan-11","close":"336.10"},{"date":"31-Jan-11","close":"339.32"},{"date":"1-Feb-11","close":"345.03"},{"date":"2-Feb-11","close":"344.32"},{"date":"3-Feb-11","close":"343.44"},{"date":"4-Feb-11","close":"346.50"},{"date":"7-Feb-11","close":"351.88"},{"date":"8-Feb-11","close":"355.20"},{"date":"9-Feb-11","close":"358.16"},{"date":"10-Feb-11","close":"354.54"},{"date":"11-Feb-11","close":"356.85"},{"date":"14-Feb-11","close":"359.18"},{"date":"15-Feb-11","close":"359.90"},{"date":"16-Feb-11","close":"363.13"},{"date":"17-Feb-11","close":"358.30"},{"date":"18-Feb-11","close":"350.56"},{"date":"22-Feb-11","close":"338.61"},{"date":"23-Feb-11","close":"342.62"},{"date":"24-Feb-11","close":"342.88"},{"date":"25-Feb-11","close":"348.16"},{"date":"28-Feb-11","close":"353.21"},{"date":"1-Mar-11","close":"349.31"},{"date":"2-Mar-11","close":"352.12"},{"date":"3-Mar-11","close":"359.56"},{"date":"4-Mar-11","close":"360.00"},{"date":"7-Mar-11","close":"355.36"},{"date":"8-Mar-11","close":"355.76"},{"date":"9-Mar-11","close":"352.47"},{"date":"10-Mar-11","close":"346.67"},{"date":"11-Mar-11","close":"351.99"},{"date":"14-Mar-11","close":"353.56"},{"date":"15-Mar-11","close":"345.43"},{"date":"16-Mar-11","close":"330.01"},{"date":"17-Mar-11","close":"334.64"},{"date":"18-Mar-11","close":"330.67"},{"date":"21-Mar-11","close":"339.30"},{"date":"22-Mar-11","close":"341.20"},{"date":"23-Mar-11","close":"339.19"},{"date":"24-Mar-11","close":"344.97"},{"date":"25-Mar-11","close":"351.54"},{"date":"28-Mar-11","close":"350.44"},{"date":"29-Mar-11","close":"350.96"},{"date":"30-Mar-11","close":"348.63"},{"date":"31-Mar-11","close":"348.51"},{"date":"1-Apr-11","close":"344.56"},{"date":"4-Apr-11","close":"341.19"},{"date":"5-Apr-11","close":"338.89"},{"date":"6-Apr-11","close":"338.04"},{"date":"7-Apr-11","close":"338.08"},{"date":"8-Apr-11","close":"335.06"},{"date":"11-Apr-11","close":"330.80"},{"date":"12-Apr-11","close":"332.40"},{"date":"13-Apr-11","close":"336.13"},{"date":"14-Apr-11","close":"332.42"},{"date":"15-Apr-11","close":"327.46"},{"date":"18-Apr-11","close":"331.85"},{"date":"19-Apr-11","close":"337.86"},{"date":"20-Apr-11","close":"342.41"},{"date":"21-Apr-11","close":"350.70"},{"date":"25-Apr-11","close":"353.01"},{"date":"26-Apr-11","close":"350.42"},{"date":"27-Apr-11","close":"350.15"},{"date":"28-Apr-11","close":"346.75"},{"date":"29-Apr-11","close":"350.13"},{"date":"2-May-11","close":"346.28"},{"date":"3-May-11","close":"348.20"},{"date":"4-May-11","close":"349.57"},{"date":"5-May-11","close":"346.75"},{"date":"6-May-11","close":"346.66"},{"date":"9-May-11","close":"347.60"},{"date":"10-May-11","close":"349.45"},{"date":"11-May-11","close":"347.23"},{"date":"12-May-11","close":"346.57"},{"date":"13-May-11","close":"340.50"},{"date":"16-May-11","close":"333.30"},{"date":"17-May-11","close":"336.14"},{"date":"18-May-11","close":"339.87"},{"date":"19-May-11","close":"340.53"},{"date":"20-May-11","close":"335.22"},{"date":"23-May-11","close":"334.40"},{"date":"24-May-11","close":"332.19"},{"date":"25-May-11","close":"336.78"},{"date":"26-May-11","close":"335.00"},{"date":"27-May-11","close":"337.41"},{"date":"31-May-11","close":"347.83"},{"date":"1-Jun-11","close":"345.51"},{"date":"2-Jun-11","close":"346.10"},{"date":"3-Jun-11","close":"343.44"},{"date":"6-Jun-11","close":"338.04"},{"date":"7-Jun-11","close":"332.04"},{"date":"8-Jun-11","close":"332.24"},{"date":"9-Jun-11","close":"331.49"},{"date":"10-Jun-11","close":"325.90"},{"date":"13-Jun-11","close":"326.60"},{"date":"14-Jun-11","close":"332.44"},{"date":"15-Jun-11","close":"326.75"},{"date":"16-Jun-11","close":"325.16"},{"date":"17-Jun-11","close":"320.26"},{"date":"20-Jun-11","close":"315.32"},{"date":"21-Jun-11","close":"325.30"},{"date":"22-Jun-11","close":"322.61"},{"date":"23-Jun-11","close":"331.23"},{"date":"24-Jun-11","close":"326.35"},{"date":"27-Jun-11","close":"332.04"},{"date":"28-Jun-11","close":"335.26"},{"date":"29-Jun-11","close":"334.04"},{"date":"30-Jun-11","close":"335.67"},{"date":"1-Jul-11","close":"343.26"},{"date":"5-Jul-11","close":"349.43"},{"date":"6-Jul-11","close":"351.76"},{"date":"7-Jul-11","close":"357.20"},{"date":"8-Jul-11","close":"359.71"},{"date":"11-Jul-11","close":"354.00"},{"date":"12-Jul-11","close":"353.75"},{"date":"13-Jul-11","close":"358.02"},{"date":"14-Jul-11","close":"357.77"},{"date":"15-Jul-11","close":"364.92"},{"date":"18-Jul-11","close":"373.80"},{"date":"19-Jul-11","close":"376.85"},{"date":"20-Jul-11","close":"386.90"},{"date":"21-Jul-11","close":"387.29"},{"date":"22-Jul-11","close":"393.30"},{"date":"25-Jul-11","close":"398.50"},{"date":"26-Jul-11","close":"403.41"},{"date":"27-Jul-11","close":"392.59"},{"date":"28-Jul-11","close":"391.82"},{"date":"29-Jul-11","close":"390.48"},{"date":"1-Aug-11","close":"396.75"},{"date":"2-Aug-11","close":"388.91"},{"date":"3-Aug-11","close":"392.57"},{"date":"4-Aug-11","close":"377.37"},{"date":"5-Aug-11","close":"373.62"},{"date":"8-Aug-11","close":"353.21"},{"date":"9-Aug-11","close":"374.01"},{"date":"10-Aug-11","close":"363.69"},{"date":"11-Aug-11","close":"373.70"},{"date":"12-Aug-11","close":"376.99"},{"date":"15-Aug-11","close":"383.41"},{"date":"16-Aug-11","close":"380.48"},{"date":"17-Aug-11","close":"380.44"},{"date":"18-Aug-11","close":"366.05"},{"date":"19-Aug-11","close":"356.03"},{"date":"22-Aug-11","close":"356.44"},{"date":"23-Aug-11","close":"373.60"},{"date":"24-Aug-11","close":"376.18"},{"date":"25-Aug-11","close":"373.72"},{"date":"26-Aug-11","close":"383.58"},{"date":"29-Aug-11","close":"389.97"},{"date":"30-Aug-11","close":"389.99"},{"date":"31-Aug-11","close":"384.83"},{"date":"1-Sep-11","close":"381.03"},{"date":"2-Sep-11","close":"374.05"},{"date":"6-Sep-11","close":"379.74"},{"date":"7-Sep-11","close":"383.93"},{"date":"8-Sep-11","close":"384.14"},{"date":"9-Sep-11","close":"377.48"},{"date":"12-Sep-11","close":"379.94"},{"date":"13-Sep-11","close":"384.62"},{"date":"14-Sep-11","close":"389.30"},{"date":"15-Sep-11","close":"392.96"},{"date":"16-Sep-11","close":"400.50"},{"date":"19-Sep-11","close":"411.63"},{"date":"20-Sep-11","close":"413.45"},{"date":"21-Sep-11","close":"412.14"},{"date":"22-Sep-11","close":"401.82"},{"date":"23-Sep-11","close":"404.30"},{"date":"26-Sep-11","close":"403.17"},{"date":"27-Sep-11","close":"399.26"},{"date":"28-Sep-11","close":"397.01"},{"date":"29-Sep-11","close":"390.57"},{"date":"30-Sep-11","close":"381.32"},{"date":"3-Oct-11","close":"374.60"},{"date":"4-Oct-11","close":"372.50"},{"date":"5-Oct-11","close":"378.25"},{"date":"6-Oct-11","close":"377.37"},{"date":"7-Oct-11","close":"369.80"},{"date":"10-Oct-11","close":"388.81"},{"date":"11-Oct-11","close":"400.29"},{"date":"12-Oct-11","close":"402.19"},{"date":"13-Oct-11","close":"408.43"},{"date":"14-Oct-11","close":"422.00"},{"date":"17-Oct-11","close":"419.99"},{"date":"18-Oct-11","close":"422.24"},{"date":"19-Oct-11","close":"398.62"},{"date":"20-Oct-11","close":"395.31"},{"date":"21-Oct-11","close":"392.87"},{"date":"24-Oct-11","close":"405.77"},{"date":"25-Oct-11","close":"397.77"},{"date":"26-Oct-11","close":"400.60"},{"date":"27-Oct-11","close":"404.69"},{"date":"28-Oct-11","close":"404.95"},{"date":"31-Oct-11","close":"404.78"},{"date":"1-Nov-11","close":"396.51"},{"date":"2-Nov-11","close":"397.41"},{"date":"3-Nov-11","close":"403.07"},{"date":"4-Nov-11","close":"400.24"},{"date":"7-Nov-11","close":"399.73"},{"date":"8-Nov-11","close":"406.23"},{"date":"9-Nov-11","close":"395.28"},{"date":"10-Nov-11","close":"385.22"},{"date":"11-Nov-11","close":"384.62"},{"date":"14-Nov-11","close":"379.26"},{"date":"15-Nov-11","close":"388.83"},{"date":"16-Nov-11","close":"384.77"},{"date":"17-Nov-11","close":"377.41"},{"date":"18-Nov-11","close":"374.94"},{"date":"21-Nov-11","close":"369.01"},{"date":"22-Nov-11","close":"376.51"},{"date":"23-Nov-11","close":"366.99"},{"date":"25-Nov-11","close":"363.57"},{"date":"28-Nov-11","close":"376.12"},{"date":"29-Nov-11","close":"373.20"},{"date":"30-Nov-11","close":"382.20"},{"date":"1-Dec-11","close":"387.93"},{"date":"2-Dec-11","close":"389.70"},{"date":"5-Dec-11","close":"393.01"},{"date":"6-Dec-11","close":"390.95"},{"date":"7-Dec-11","close":"389.09"},{"date":"8-Dec-11","close":"390.66"},{"date":"9-Dec-11","close":"393.62"},{"date":"12-Dec-11","close":"391.84"},{"date":"13-Dec-11","close":"388.81"},{"date":"14-Dec-11","close":"380.19"},{"date":"15-Dec-11","close":"378.94"},{"date":"16-Dec-11","close":"381.02"},{"date":"19-Dec-11","close":"382.21"},{"date":"20-Dec-11","close":"395.95"},{"date":"21-Dec-11","close":"396.44"},{"date":"22-Dec-11","close":"398.55"},{"date":"23-Dec-11","close":"403.43"},{"date":"27-Dec-11","close":"406.53"},{"date":"28-Dec-11","close":"402.64"},{"date":"29-Dec-11","close":"405.12"},{"date":"30-Dec-11","close":"405.00"},{"date":"3-Jan-12","close":"411.23"},{"date":"4-Jan-12","close":"413.44"},{"date":"5-Jan-12","close":"418.03"},{"date":"6-Jan-12","close":"422.40"},{"date":"9-Jan-12","close":"421.73"},{"date":"10-Jan-12","close":"423.24"},{"date":"11-Jan-12","close":"422.55"},{"date":"12-Jan-12","close":"421.39"},{"date":"13-Jan-12","close":"419.81"},{"date":"17-Jan-12","close":"424.70"},{"date":"18-Jan-12","close":"429.11"},{"date":"19-Jan-12","close":"427.75"},{"date":"20-Jan-12","close":"420.30"},{"date":"23-Jan-12","close":"427.41"},{"date":"24-Jan-12","close":"420.41"},{"date":"25-Jan-12","close":"446.66"},{"date":"26-Jan-12","close":"444.63"},{"date":"27-Jan-12","close":"447.28"},{"date":"30-Jan-12","close":"453.01"},{"date":"31-Jan-12","close":"456.48"},{"date":"1-Feb-12","close":"456.19"},{"date":"2-Feb-12","close":"455.12"},{"date":"3-Feb-12","close":"459.68"},{"date":"6-Feb-12","close":"463.97"},{"date":"7-Feb-12","close":"468.83"},{"date":"8-Feb-12","close":"476.68"},{"date":"9-Feb-12","close":"493.17"},{"date":"10-Feb-12","close":"493.42"},{"date":"13-Feb-12","close":"502.60"},{"date":"14-Feb-12","close":"509.46"},{"date":"15-Feb-12","close":"497.67"},{"date":"16-Feb-12","close":"502.21"},{"date":"17-Feb-12","close":"502.12"},{"date":"21-Feb-12","close":"514.85"},{"date":"22-Feb-12","close":"513.04"},{"date":"23-Feb-12","close":"516.39"},{"date":"24-Feb-12","close":"522.41"},{"date":"27-Feb-12","close":"525.76"},{"date":"28-Feb-12","close":"535.41"},{"date":"29-Feb-12","close":"542.44"},{"date":"1-Mar-12","close":"544.47"},{"date":"2-Mar-12","close":"545.18"},{"date":"5-Mar-12","close":"533.16"},{"date":"6-Mar-12","close":"530.26"},{"date":"7-Mar-12","close":"530.69"},{"date":"8-Mar-12","close":"541.99"},{"date":"9-Mar-12","close":"545.17"},{"date":"12-Mar-12","close":"552.00"},{"date":"13-Mar-12","close":"568.10"},{"date":"14-Mar-12","close":"589.58"},{"date":"15-Mar-12","close":"585.56"},{"date":"16-Mar-12","close":"585.57"},{"date":"19-Mar-12","close":"601.10"},{"date":"20-Mar-12","close":"605.96"},{"date":"21-Mar-12","close":"602.50"},{"date":"22-Mar-12","close":"599.34"},{"date":"23-Mar-12","close":"596.05"},{"date":"26-Mar-12","close":"606.98"},{"date":"27-Mar-12","close":"614.48"},{"date":"28-Mar-12","close":"617.62"},{"date":"29-Mar-12","close":"609.86"},{"date":"30-Mar-12","close":"599.55"},{"date":"2-Apr-12","close":"618.63"},{"date":"3-Apr-12","close":"629.32"},{"date":"4-Apr-12","close":"624.31"},{"date":"5-Apr-12","close":"633.68"},{"date":"9-Apr-12","close":"636.23"},{"date":"10-Apr-12","close":"628.44"},{"date":"11-Apr-12","close":"626.20"},{"date":"12-Apr-12","close":"622.77"},{"date":"13-Apr-12","close":"605.23"},{"date":"16-Apr-12","close":"580.13"},{"date":"17-Apr-12","close":"609.70"},{"date":"18-Apr-12","close":"608.34"},{"date":"19-Apr-12","close":"587.44"},{"date":"20-Apr-12","close":"572.98"},{"date":"23-Apr-12","close":"571.70"},{"date":"24-Apr-12","close":"560.28"},{"date":"25-Apr-12","close":"610.00"},{"date":"26-Apr-12","close":"607.70"},{"date":"27-Apr-12","close":"603.00"},{"date":"30-Apr-12","close":"583.98"},{"date":"1-May-12","close":"582.13"}];