@cdc/chart 4.23.6 → 4.23.8

package/examples/feature/__data__/area-chart-date-apple.json

@@ -0,0 +1,5122 @@
+[
+  {
+    "Date": "2007-04-24",
+    "close": 93.24
+  },
+  {
+    "Date": "2007-04-25",
+    "close": 95.35
+  },
+  {
+    "Date": "2007-04-26",
+    "close": 98.84
+  },
+  {
+    "Date": "2007-04-27",
+    "close": 99.92
+  },
+  {
+    "Date": "2007-04-30",
+    "close": 99.8
+  },
+  {
+    "Date": "2007-05-01",
+    "close": 99.47
+  },
+  {
+    "Date": "2007-05-02",
+    "close": 100.39
+  },
+  {
+    "Date": "2007-05-03",
+    "close": 100.4
+  },
+  {
+    "Date": "2007-05-04",
+    "close": 100.81
+  },
+  {
+    "Date": "2007-05-07",
+    "close": 103.92
+  },
+  {
+    "Date": "2007-05-08",
+    "close": 105.06
+  },
+  {
+    "Date": "2007-05-09",
+    "close": 106.88
+  },
+  {
+    "Date": "2007-05-10",
+    "close": 107.34
+  },
+  {
+    "Date": "2007-05-11",
+    "close": 108.74
+  },
+  {
+    "Date": "2007-05-14",
+    "close": 109.36
+  },
+  {
+    "Date": "2007-05-15",
+    "close": 107.52
+  },
+  {
+    "Date": "2007-05-16",
+    "close": 107.34
+  },
+  {
+    "Date": "2007-05-17",
+    "close": 109.44
+  },
+  {
+    "Date": "2007-05-18",
+    "close": 110.02
+  },
+  {
+    "Date": "2007-05-21",
+    "close": 111.98
+  },
+  {
+    "Date": "2007-05-22",
+    "close": 113.54
+  },
+  {
+    "Date": "2007-05-23",
+    "close": 112.89
+  },
+  {
+    "Date": "2007-05-24",
+    "close": 110.69
+  },
+  {
+    "Date": "2007-05-25",
+    "close": 113.62
+  },
+  {
+    "Date": "2007-05-29",
+    "close": 114.35
+  },
+  {
+    "Date": "2007-05-30",
+    "close": 118.77
+  },
+  {
+    "Date": "2007-05-31",
+    "close": 121.19
+  },
+  {
+    "Date": "2007-06-01",
+    "close": 118.4
+  },
+  {
+    "Date": "2007-06-04",
+    "close": 121.33
+  },
+  {
+    "Date": "2007-06-05",
+    "close": 122.67
+  },
+  {
+    "Date": "2007-06-06",
+    "close": 123.64
+  },
+  {
+    "Date": "2007-06-07",
+    "close": 124.07
+  },
+  {
+    "Date": "2007-06-08",
+    "close": 124.49
+  },
+  {
+    "Date": "2007-06-11",
+    "close": 120.19
+  },
+  {
+    "Date": "2007-06-12",
+    "close": 120.38
+  },
+  {
+    "Date": "2007-06-13",
+    "close": 117.5
+  },
+  {
+    "Date": "2007-06-14",
+    "close": 118.75
+  },
+  {
+    "Date": "2007-06-15",
+    "close": 120.5
+  },
+  {
+    "Date": "2007-06-18",
+    "close": 125.09
+  },
+  {
+    "Date": "2007-06-19",
+    "close": 123.66
+  },
+  {
+    "Date": "2007-06-20",
+    "close": 121.55
+  },
+  {
+    "Date": "2007-06-21",
+    "close": 123.9
+  },
+  {
+    "Date": "2007-06-22",
+    "close": 123
+  },
+  {
+    "Date": "2007-06-25",
+    "close": 122.34
+  },
+  {
+    "Date": "2007-06-26",
+    "close": 119.65
+  },
+  {
+    "Date": "2007-06-27",
+    "close": 121.89
+  },
+  {
+    "Date": "2007-06-28",
+    "close": 120.56
+  },
+  {
+    "Date": "2007-06-29",
+    "close": 122.04
+  },
+  {
+    "Date": "2007-07-02",
+    "close": 121.26
+  },
+  {
+    "Date": "2007-07-03",
+    "close": 127.17
+  },
+  {
+    "Date": "2007-07-05",
+    "close": 132.75
+  },
+  {
+    "Date": "2007-07-06",
+    "close": 132.3
+  },
+  {
+    "Date": "2007-07-09",
+    "close": 130.33
+  },
+  {
+    "Date": "2007-07-10",
+    "close": 132.35
+  },
+  {
+    "Date": "2007-07-11",
+    "close": 132.39
+  },
+  {
+    "Date": "2007-07-12",
+    "close": 134.07
+  },
+  {
+    "Date": "2007-07-13",
+    "close": 137.73
+  },
+  {
+    "Date": "2007-07-16",
+    "close": 138.1
+  },
+  {
+    "Date": "2007-07-17",
+    "close": 138.91
+  },
+  {
+    "Date": "2007-07-18",
+    "close": 138.12
+  },
+  {
+    "Date": "2007-07-19",
+    "close": 140
+  },
+  {
+    "Date": "2007-07-20",
+    "close": 143.75
+  },
+  {
+    "Date": "2007-07-23",
+    "close": 143.7
+  },
+  {
+    "Date": "2007-07-24",
+    "close": 134.89
+  },
+  {
+    "Date": "2007-07-25",
+    "close": 137.26
+  },
+  {
+    "Date": "2007-07-26",
+    "close": 146
+  },
+  {
+    "Date": "2007-07-27",
+    "close": 143.85
+  },
+  {
+    "Date": "2007-07-30",
+    "close": 141.43
+  },
+  {
+    "Date": "2007-07-31",
+    "close": 131.76
+  },
+  {
+    "Date": "2007-08-01",
+    "close": 135
+  },
+  {
+    "Date": "2007-08-02",
+    "close": 136.49
+  },
+  {
+    "Date": "2007-08-03",
+    "close": 131.85
+  },
+  {
+    "Date": "2007-08-06",
+    "close": 135.25
+  },
+  {
+    "Date": "2007-08-07",
+    "close": 135.03
+  },
+  {
+    "Date": "2007-08-08",
+    "close": 134.01
+  },
+  {
+    "Date": "2007-08-09",
+    "close": 126.39
+  },
+  {
+    "Date": "2007-08-10",
+    "close": 125
+  },
+  {
+    "Date": "2007-08-13",
+    "close": 127.79
+  },
+  {
+    "Date": "2007-08-14",
+    "close": 124.03
+  },
+  {
+    "Date": "2007-08-15",
+    "close": 119.9
+  },
+  {
+    "Date": "2007-08-16",
+    "close": 117.05
+  },
+  {
+    "Date": "2007-08-17",
+    "close": 122.06
+  },
+  {
+    "Date": "2007-08-20",
+    "close": 122.22
+  },
+  {
+    "Date": "2007-08-21",
+    "close": 127.57
+  },
+  {
+    "Date": "2007-08-22",
+    "close": 132.51
+  },
+  {
+    "Date": "2007-08-23",
+    "close": 131.07
+  },
+  {
+    "Date": "2007-08-24",
+    "close": 135.3
+  },
+  {
+    "Date": "2007-08-27",
+    "close": 132.25
+  },
+  {
+    "Date": "2007-08-28",
+    "close": 126.82
+  },
+  {
+    "Date": "2007-08-29",
+    "close": 134.08
+  },
+  {
+    "Date": "2007-08-30",
+    "close": 136.25
+  },
+  {
+    "Date": "2007-08-31",
+    "close": 138.48
+  },
+  {
+    "Date": "2007-09-04",
+    "close": 144.16
+  },
+  {
+    "Date": "2007-09-05",
+    "close": 136.76
+  },
+  {
+    "Date": "2007-09-06",
+    "close": 135.01
+  },
+  {
+    "Date": "2007-09-07",
+    "close": 131.77
+  },
+  {
+    "Date": "2007-09-10",
+    "close": 136.71
+  },
+  {
+    "Date": "2007-09-11",
+    "close": 135.49
+  },
+  {
+    "Date": "2007-09-12",
+    "close": 136.85
+  },
+  {
+    "Date": "2007-09-13",
+    "close": 137.2
+  },
+  {
+    "Date": "2007-09-14",
+    "close": 138.81
+  },
+  {
+    "Date": "2007-09-17",
+    "close": 138.41
+  },
+  {
+    "Date": "2007-09-18",
+    "close": 140.92
+  },
+  {
+    "Date": "2007-09-19",
+    "close": 140.77
+  },
+  {
+    "Date": "2007-09-20",
+    "close": 140.31
+  },
+  {
+    "Date": "2007-09-21",
+    "close": 144.15
+  },
+  {
+    "Date": "2007-09-24",
+    "close": 148.28
+  },
+  {
+    "Date": "2007-09-25",
+    "close": 153.18
+  },
+  {
+    "Date": "2007-09-26",
+    "close": 152.77
+  },
+  {
+    "Date": "2007-09-27",
+    "close": 154.5
+  },
+  {
+    "Date": "2007-09-28",
+    "close": 153.47
+  },
+  {
+    "Date": "2007-10-01",
+    "close": 156.34
+  },
+  {
+    "Date": "2007-10-02",
+    "close": 158.45
+  },
+  {
+    "Date": "2007-10-03",
+    "close": 157.92
+  },
+  {
+    "Date": "2007-10-04",
+    "close": 156.24
+  },
+  {
+    "Date": "2007-10-05",
+    "close": 161.45
+  },
+  {
+    "Date": "2007-10-08",
+    "close": 167.91
+  },
+  {
+    "Date": "2007-10-09",
+    "close": 167.86
+  },
+  {
+    "Date": "2007-10-10",
+    "close": 166.79
+  },
+  {
+    "Date": "2007-10-11",
+    "close": 162.23
+  },
+  {
+    "Date": "2007-10-12",
+    "close": 167.25
+  },
+  {
+    "Date": "2007-10-15",
+    "close": 166.98
+  },
+  {
+    "Date": "2007-10-16",
+    "close": 169.58
+  },
+  {
+    "Date": "2007-10-17",
+    "close": 172.75
+  },
+  {
+    "Date": "2007-10-18",
+    "close": 173.5
+  },
+  {
+    "Date": "2007-10-19",
+    "close": 170.42
+  },
+  {
+    "Date": "2007-10-22",
+    "close": 174.36
+  },
+  {
+    "Date": "2007-10-23",
+    "close": 186.16
+  },
+  {
+    "Date": "2007-10-24",
+    "close": 185.93
+  },
+  {
+    "Date": "2007-10-25",
+    "close": 182.78
+  },
+  {
+    "Date": "2007-10-26",
+    "close": 184.7
+  },
+  {
+    "Date": "2007-10-29",
+    "close": 185.09
+  },
+  {
+    "Date": "2007-10-30",
+    "close": 187
+  },
+  {
+    "Date": "2007-10-31",
+    "close": 189.95
+  },
+  {
+    "Date": "2007-11-01",
+    "close": 187.44
+  },
+  {
+    "Date": "2007-11-02",
+    "close": 187.87
+  },
+  {
+    "Date": "2007-11-05",
+    "close": 186.18
+  },
+  {
+    "Date": "2007-11-06",
+    "close": 191.79
+  },
+  {
+    "Date": "2007-11-07",
+    "close": 186.3
+  },
+  {
+    "Date": "2007-11-08",
+    "close": 175.47
+  },
+  {
+    "Date": "2007-11-09",
+    "close": 165.37
+  },
+  {
+    "Date": "2007-11-12",
+    "close": 153.76
+  },
+  {
+    "Date": "2007-11-13",
+    "close": 169.96
+  },
+  {
+    "Date": "2007-11-14",
+    "close": 166.11
+  },
+  {
+    "Date": "2007-11-15",
+    "close": 164.3
+  },
+  {
+    "Date": "2007-11-16",
+    "close": 166.39
+  },
+  {
+    "Date": "2007-11-19",
+    "close": 163.95
+  },
+  {
+    "Date": "2007-11-20",
+    "close": 168.85
+  },
+  {
+    "Date": "2007-11-21",
+    "close": 168.46
+  },
+  {
+    "Date": "2007-11-23",
+    "close": 171.54
+  },
+  {
+    "Date": "2007-11-26",
+    "close": 172.54
+  },
+  {
+    "Date": "2007-11-27",
+    "close": 174.81
+  },
+  {
+    "Date": "2007-11-28",
+    "close": 180.22
+  },
+  {
+    "Date": "2007-11-29",
+    "close": 184.29
+  },
+  {
+    "Date": "2007-11-30",
+    "close": 182.22
+  },
+  {
+    "Date": "2007-12-03",
+    "close": 178.86
+  },
+  {
+    "Date": "2007-12-04",
+    "close": 179.81
+  },
+  {
+    "Date": "2007-12-05",
+    "close": 185.5
+  },
+  {
+    "Date": "2007-12-06",
+    "close": 189.95
+  },
+  {
+    "Date": "2007-12-07",
+    "close": 194.3
+  },
+  {
+    "Date": "2007-12-10",
+    "close": 194.21
+  },
+  {
+    "Date": "2007-12-11",
+    "close": 188.54
+  },
+  {
+    "Date": "2007-12-12",
+    "close": 190.86
+  },
+  {
+    "Date": "2007-12-13",
+    "close": 191.83
+  },
+  {
+    "Date": "2007-12-14",
+    "close": 190.39
+  },
+  {
+    "Date": "2007-12-17",
+    "close": 184.4
+  },
+  {
+    "Date": "2007-12-18",
+    "close": 182.98
+  },
+  {
+    "Date": "2007-12-19",
+    "close": 183.12
+  },
+  {
+    "Date": "2007-12-20",
+    "close": 187.21
+  },
+  {
+    "Date": "2007-12-21",
+    "close": 193.91
+  },
+  {
+    "Date": "2007-12-24",
+    "close": 198.8
+  },
+  {
+    "Date": "2007-12-26",
+    "close": 198.95
+  },
+  {
+    "Date": "2007-12-27",
+    "close": 198.57
+  },
+  {
+    "Date": "2007-12-28",
+    "close": 199.83
+  },
+  {
+    "Date": "2007-12-31",
+    "close": 198.08
+  },
+  {
+    "Date": "2008-01-02",
+    "close": 194.84
+  },
+  {
+    "Date": "2008-01-03",
+    "close": 194.93
+  },
+  {
+    "Date": "2008-01-04",
+    "close": 180.05
+  },
+  {
+    "Date": "2008-01-07",
+    "close": 177.64
+  },
+  {
+    "Date": "2008-01-08",
+    "close": 171.25
+  },
+  {
+    "Date": "2008-01-09",
+    "close": 179.4
+  },
+  {
+    "Date": "2008-01-10",
+    "close": 178.02
+  },
+  {
+    "Date": "2008-01-11",
+    "close": 172.69
+  },
+  {
+    "Date": "2008-01-14",
+    "close": 178.78
+  },
+  {
+    "Date": "2008-01-15",
+    "close": 169.04
+  },
+  {
+    "Date": "2008-01-16",
+    "close": 159.64
+  },
+  {
+    "Date": "2008-01-17",
+    "close": 160.89
+  },
+  {
+    "Date": "2008-01-18",
+    "close": 161.36
+  },
+  {
+    "Date": "2008-01-22",
+    "close": 155.64
+  },
+  {
+    "Date": "2008-01-23",
+    "close": 139.07
+  },
+  {
+    "Date": "2008-01-24",
+    "close": 135.6
+  },
+  {
+    "Date": "2008-01-25",
+    "close": 130.01
+  },
+  {
+    "Date": "2008-01-28",
+    "close": 130.01
+  },
+  {
+    "Date": "2008-01-29",
+    "close": 131.54
+  },
+  {
+    "Date": "2008-01-30",
+    "close": 132.18
+  },
+  {
+    "Date": "2008-01-31",
+    "close": 135.36
+  },
+  {
+    "Date": "2008-02-01",
+    "close": 133.75
+  },
+  {
+    "Date": "2008-02-04",
+    "close": 131.65
+  },
+  {
+    "Date": "2008-02-05",
+    "close": 129.36
+  },
+  {
+    "Date": "2008-02-06",
+    "close": 122
+  },
+  {
+    "Date": "2008-02-07",
+    "close": 121.24
+  },
+  {
+    "Date": "2008-02-08",
+    "close": 125.48
+  },
+  {
+    "Date": "2008-02-11",
+    "close": 129.45
+  },
+  {
+    "Date": "2008-02-12",
+    "close": 124.86
+  },
+  {
+    "Date": "2008-02-13",
+    "close": 129.4
+  },
+  {
+    "Date": "2008-02-14",
+    "close": 127.46
+  },
+  {
+    "Date": "2008-02-15",
+    "close": 124.63
+  },
+  {
+    "Date": "2008-02-19",
+    "close": 122.18
+  },
+  {
+    "Date": "2008-02-20",
+    "close": 123.82
+  },
+  {
+    "Date": "2008-02-21",
+    "close": 121.54
+  },
+  {
+    "Date": "2008-02-22",
+    "close": 119.46
+  },
+  {
+    "Date": "2008-02-25",
+    "close": 119.74
+  },
+  {
+    "Date": "2008-02-26",
+    "close": 119.15
+  },
+  {
+    "Date": "2008-02-27",
+    "close": 122.96
+  },
+  {
+    "Date": "2008-02-28",
+    "close": 129.91
+  },
+  {
+    "Date": "2008-02-29",
+    "close": 125.02
+  },
+  {
+    "Date": "2008-03-03",
+    "close": 121.73
+  },
+  {
+    "Date": "2008-03-04",
+    "close": 124.62
+  },
+  {
+    "Date": "2008-03-05",
+    "close": 124.49
+  },
+  {
+    "Date": "2008-03-06",
+    "close": 120.93
+  },
+  {
+    "Date": "2008-03-07",
+    "close": 122.25
+  },
+  {
+    "Date": "2008-03-10",
+    "close": 119.69
+  },
+  {
+    "Date": "2008-03-11",
+    "close": 127.35
+  },
+  {
+    "Date": "2008-03-12",
+    "close": 126.03
+  },
+  {
+    "Date": "2008-03-13",
+    "close": 127.94
+  },
+  {
+    "Date": "2008-03-14",
+    "close": 126.61
+  },
+  {
+    "Date": "2008-03-17",
+    "close": 126.73
+  },
+  {
+    "Date": "2008-03-18",
+    "close": 132.82
+  },
+  {
+    "Date": "2008-03-19",
+    "close": 129.67
+  },
+  {
+    "Date": "2008-03-20",
+    "close": 133.27
+  },
+  {
+    "Date": "2008-03-24",
+    "close": 139.53
+  },
+  {
+    "Date": "2008-03-25",
+    "close": 140.98
+  },
+  {
+    "Date": "2008-03-26",
+    "close": 145.06
+  },
+  {
+    "Date": "2008-03-27",
+    "close": 140.25
+  },
+  {
+    "Date": "2008-03-28",
+    "close": 143.01
+  },
+  {
+    "Date": "2008-03-31",
+    "close": 143.5
+  },
+  {
+    "Date": "2008-04-01",
+    "close": 149.53
+  },
+  {
+    "Date": "2008-04-02",
+    "close": 147.49
+  },
+  {
+    "Date": "2008-04-03",
+    "close": 151.61
+  },
+  {
+    "Date": "2008-04-04",
+    "close": 153.08
+  },
+  {
+    "Date": "2008-04-07",
+    "close": 155.89
+  },
+  {
+    "Date": "2008-04-08",
+    "close": 152.84
+  },
+  {
+    "Date": "2008-04-09",
+    "close": 151.44
+  },
+  {
+    "Date": "2008-04-10",
+    "close": 154.55
+  },
+  {
+    "Date": "2008-04-11",
+    "close": 147.14
+  },
+  {
+    "Date": "2008-04-14",
+    "close": 147.78
+  },
+  {
+    "Date": "2008-04-15",
+    "close": 148.38
+  },
+  {
+    "Date": "2008-04-16",
+    "close": 153.7
+  },
+  {
+    "Date": "2008-04-17",
+    "close": 154.49
+  },
+  {
+    "Date": "2008-04-18",
+    "close": 161.04
+  },
+  {
+    "Date": "2008-04-21",
+    "close": 168.16
+  },
+  {
+    "Date": "2008-04-22",
+    "close": 160.2
+  },
+  {
+    "Date": "2008-04-23",
+    "close": 162.89
+  },
+  {
+    "Date": "2008-04-24",
+    "close": 168.94
+  },
+  {
+    "Date": "2008-04-25",
+    "close": 169.73
+  },
+  {
+    "Date": "2008-04-28",
+    "close": 172.24
+  },
+  {
+    "Date": "2008-04-29",
+    "close": 175.05
+  },
+  {
+    "Date": "2008-04-30",
+    "close": 173.95
+  },
+  {
+    "Date": "2008-05-01",
+    "close": 180
+  },
+  {
+    "Date": "2008-05-02",
+    "close": 180.94
+  },
+  {
+    "Date": "2008-05-05",
+    "close": 184.73
+  },
+  {
+    "Date": "2008-05-06",
+    "close": 186.66
+  },
+  {
+    "Date": "2008-05-07",
+    "close": 182.59
+  },
+  {
+    "Date": "2008-05-08",
+    "close": 185.06
+  },
+  {
+    "Date": "2008-05-09",
+    "close": 183.45
+  },
+  {
+    "Date": "2008-05-12",
+    "close": 188.16
+  },
+  {
+    "Date": "2008-05-13",
+    "close": 189.96
+  },
+  {
+    "Date": "2008-05-14",
+    "close": 186.26
+  },
+  {
+    "Date": "2008-05-15",
+    "close": 189.73
+  },
+  {
+    "Date": "2008-05-16",
+    "close": 187.62
+  },
+  {
+    "Date": "2008-05-19",
+    "close": 183.6
+  },
+  {
+    "Date": "2008-05-20",
+    "close": 185.9
+  },
+  {
+    "Date": "2008-05-21",
+    "close": 178.19
+  },
+  {
+    "Date": "2008-05-22",
+    "close": 177.05
+  },
+  {
+    "Date": "2008-05-23",
+    "close": 181.17
+  },
+  {
+    "Date": "2008-05-27",
+    "close": 186.43
+  },
+  {
+    "Date": "2008-05-28",
+    "close": 187.01
+  },
+  {
+    "Date": "2008-05-29",
+    "close": 186.69
+  },
+  {
+    "Date": "2008-05-30",
+    "close": 188.75
+  },
+  {
+    "Date": "2008-06-02",
+    "close": 186.1
+  },
+  {
+    "Date": "2008-06-03",
+    "close": 185.37
+  },
+  {
+    "Date": "2008-06-04",
+    "close": 185.19
+  },
+  {
+    "Date": "2008-06-05",
+    "close": 189.43
+  },
+  {
+    "Date": "2008-06-06",
+    "close": 185.64
+  },
+  {
+    "Date": "2008-06-09",
+    "close": 181.61
+  },
+  {
+    "Date": "2008-06-10",
+    "close": 185.64
+  },
+  {
+    "Date": "2008-06-11",
+    "close": 180.81
+  },
+  {
+    "Date": "2008-06-12",
+    "close": 173.26
+  },
+  {
+    "Date": "2008-06-13",
+    "close": 172.37
+  },
+  {
+    "Date": "2008-06-16",
+    "close": 176.84
+  },
+  {
+    "Date": "2008-06-17",
+    "close": 181.43
+  },
+  {
+    "Date": "2008-06-18",
+    "close": 178.75
+  },
+  {
+    "Date": "2008-06-19",
+    "close": 180.9
+  },
+  {
+    "Date": "2008-06-20",
+    "close": 175.27
+  },
+  {
+    "Date": "2008-06-23",
+    "close": 173.16
+  },
+  {
+    "Date": "2008-06-24",
+    "close": 173.25
+  },
+  {
+    "Date": "2008-06-25",
+    "close": 177.39
+  },
+  {
+    "Date": "2008-06-26",
+    "close": 168.26
+  },
+  {
+    "Date": "2008-06-27",
+    "close": 170.09
+  },
+  {
+    "Date": "2008-06-30",
+    "close": 167.44
+  },
+  {
+    "Date": "2008-07-01",
+    "close": 174.68
+  },
+  {
+    "Date": "2008-07-02",
+    "close": 168.18
+  },
+  {
+    "Date": "2008-07-03",
+    "close": 170.12
+  },
+  {
+    "Date": "2008-07-07",
+    "close": 175.16
+  },
+  {
+    "Date": "2008-07-08",
+    "close": 179.55
+  },
+  {
+    "Date": "2008-07-09",
+    "close": 174.25
+  },
+  {
+    "Date": "2008-07-10",
+    "close": 176.63
+  },
+  {
+    "Date": "2008-07-11",
+    "close": 172.58
+  },
+  {
+    "Date": "2008-07-14",
+    "close": 173.88
+  },
+  {
+    "Date": "2008-07-15",
+    "close": 169.64
+  },
+  {
+    "Date": "2008-07-16",
+    "close": 172.81
+  },
+  {
+    "Date": "2008-07-17",
+    "close": 171.81
+  },
+  {
+    "Date": "2008-07-18",
+    "close": 165.15
+  },
+  {
+    "Date": "2008-07-21",
+    "close": 166.29
+  },
+  {
+    "Date": "2008-07-22",
+    "close": 162.02
+  },
+  {
+    "Date": "2008-07-23",
+    "close": 166.26
+  },
+  {
+    "Date": "2008-07-24",
+    "close": 159.03
+  },
+  {
+    "Date": "2008-07-25",
+    "close": 162.12
+  },
+  {
+    "Date": "2008-07-28",
+    "close": 154.4
+  },
+  {
+    "Date": "2008-07-29",
+    "close": 157.08
+  },
+  {
+    "Date": "2008-07-30",
+    "close": 159.88
+  },
+  {
+    "Date": "2008-07-31",
+    "close": 158.95
+  },
+  {
+    "Date": "2008-08-01",
+    "close": 156.66
+  },
+  {
+    "Date": "2008-08-04",
+    "close": 153.23
+  },
+  {
+    "Date": "2008-08-05",
+    "close": 160.64
+  },
+  {
+    "Date": "2008-08-06",
+    "close": 164.19
+  },
+  {
+    "Date": "2008-08-07",
+    "close": 163.57
+  },
+  {
+    "Date": "2008-08-08",
+    "close": 169.55
+  },
+  {
+    "Date": "2008-08-11",
+    "close": 173.56
+  },
+  {
+    "Date": "2008-08-12",
+    "close": 176.73
+  },
+  {
+    "Date": "2008-08-13",
+    "close": 179.3
+  },
+  {
+    "Date": "2008-08-14",
+    "close": 179.32
+  },
+  {
+    "Date": "2008-08-15",
+    "close": 175.74
+  },
+  {
+    "Date": "2008-08-18",
+    "close": 175.39
+  },
+  {
+    "Date": "2008-08-19",
+    "close": 173.53
+  },
+  {
+    "Date": "2008-08-20",
+    "close": 175.84
+  },
+  {
+    "Date": "2008-08-21",
+    "close": 174.29
+  },
+  {
+    "Date": "2008-08-22",
+    "close": 176.79
+  },
+  {
+    "Date": "2008-08-25",
+    "close": 172.55
+  },
+  {
+    "Date": "2008-08-26",
+    "close": 173.64
+  },
+  {
+    "Date": "2008-08-27",
+    "close": 174.67
+  },
+  {
+    "Date": "2008-08-28",
+    "close": 173.74
+  },
+  {
+    "Date": "2008-08-29",
+    "close": 169.53
+  },
+  {
+    "Date": "2008-09-02",
+    "close": 166.19
+  },
+  {
+    "Date": "2008-09-03",
+    "close": 166.96
+  },
+  {
+    "Date": "2008-09-04",
+    "close": 161.22
+  },
+  {
+    "Date": "2008-09-05",
+    "close": 160.18
+  },
+  {
+    "Date": "2008-09-08",
+    "close": 157.92
+  },
+  {
+    "Date": "2008-09-09",
+    "close": 151.68
+  },
+  {
+    "Date": "2008-09-10",
+    "close": 151.61
+  },
+  {
+    "Date": "2008-09-11",
+    "close": 152.65
+  },
+  {
+    "Date": "2008-09-12",
+    "close": 148.94
+  },
+  {
+    "Date": "2008-09-15",
+    "close": 140.36
+  },
+  {
+    "Date": "2008-09-16",
+    "close": 139.88
+  },
+  {
+    "Date": "2008-09-17",
+    "close": 127.83
+  },
+  {
+    "Date": "2008-09-18",
+    "close": 134.09
+  },
+  {
+    "Date": "2008-09-19",
+    "close": 140.91
+  },
+  {
+    "Date": "2008-09-22",
+    "close": 131.05
+  },
+  {
+    "Date": "2008-09-23",
+    "close": 126.84
+  },
+  {
+    "Date": "2008-09-24",
+    "close": 128.71
+  },
+  {
+    "Date": "2008-09-25",
+    "close": 131.93
+  },
+  {
+    "Date": "2008-09-26",
+    "close": 128.24
+  },
+  {
+    "Date": "2008-09-29",
+    "close": 105.26
+  },
+  {
+    "Date": "2008-09-30",
+    "close": 113.66
+  },
+  {
+    "Date": "2008-10-01",
+    "close": 109.12
+  },
+  {
+    "Date": "2008-10-02",
+    "close": 100.1
+  },
+  {
+    "Date": "2008-10-03",
+    "close": 97.07
+  },
+  {
+    "Date": "2008-10-06",
+    "close": 98.14
+  },
+  {
+    "Date": "2008-10-07",
+    "close": 89.16
+  },
+  {
+    "Date": "2008-10-08",
+    "close": 89.79
+  },
+  {
+    "Date": "2008-10-09",
+    "close": 88.74
+  },
+  {
+    "Date": "2008-10-10",
+    "close": 96.8
+  },
+  {
+    "Date": "2008-10-13",
+    "close": 110.26
+  },
+  {
+    "Date": "2008-10-14",
+    "close": 104.08
+  },
+  {
+    "Date": "2008-10-15",
+    "close": 97.95
+  },
+  {
+    "Date": "2008-10-16",
+    "close": 101.89
+  },
+  {
+    "Date": "2008-10-17",
+    "close": 97.4
+  },
+  {
+    "Date": "2008-10-20",
+    "close": 98.44
+  },
+  {
+    "Date": "2008-10-21",
+    "close": 91.49
+  },
+  {
+    "Date": "2008-10-22",
+    "close": 96.87
+  },
+  {
+    "Date": "2008-10-23",
+    "close": 98.23
+  },
+  {
+    "Date": "2008-10-24",
+    "close": 96.38
+  },
+  {
+    "Date": "2008-10-27",
+    "close": 92.09
+  },
+  {
+    "Date": "2008-10-28",
+    "close": 99.91
+  },
+  {
+    "Date": "2008-10-29",
+    "close": 104.55
+  },
+  {
+    "Date": "2008-10-30",
+    "close": 111.04
+  },
+  {
+    "Date": "2008-10-31",
+    "close": 107.59
+  },
+  {
+    "Date": "2008-11-03",
+    "close": 106.96
+  },
+  {
+    "Date": "2008-11-04",
+    "close": 110.99
+  },
+  {
+    "Date": "2008-11-05",
+    "close": 103.3
+  },
+  {
+    "Date": "2008-11-06",
+    "close": 99.1
+  },
+  {
+    "Date": "2008-11-07",
+    "close": 98.24
+  },
+  {
+    "Date": "2008-11-10",
+    "close": 95.88
+  },
+  {
+    "Date": "2008-11-11",
+    "close": 94.77
+  },
+  {
+    "Date": "2008-11-12",
+    "close": 90.12
+  },
+  {
+    "Date": "2008-11-13",
+    "close": 96.44
+  },
+  {
+    "Date": "2008-11-14",
+    "close": 90.24
+  },
+  {
+    "Date": "2008-11-17",
+    "close": 88.14
+  },
+  {
+    "Date": "2008-11-18",
+    "close": 89.91
+  },
+  {
+    "Date": "2008-11-19",
+    "close": 86.29
+  },
+  {
+    "Date": "2008-11-20",
+    "close": 80.49
+  },
+  {
+    "Date": "2008-11-21",
+    "close": 82.58
+  },
+  {
+    "Date": "2008-11-24",
+    "close": 92.95
+  },
+  {
+    "Date": "2008-11-25",
+    "close": 90.8
+  },
+  {
+    "Date": "2008-11-26",
+    "close": 95
+  },
+  {
+    "Date": "2008-11-27",
+    "close": 95
+  },
+  {
+    "Date": "2008-11-28",
+    "close": 92.67
+  },
+  {
+    "Date": "2008-12-01",
+    "close": 88.93
+  },
+  {
+    "Date": "2008-12-02",
+    "close": 92.47
+  },
+  {
+    "Date": "2008-12-03",
+    "close": 95.9
+  },
+  {
+    "Date": "2008-12-04",
+    "close": 91.41
+  },
+  {
+    "Date": "2008-12-05",
+    "close": 94
+  },
+  {
+    "Date": "2008-12-08",
+    "close": 99.72
+  },
+  {
+    "Date": "2008-12-09",
+    "close": 100.06
+  },
+  {
+    "Date": "2008-12-10",
+    "close": 98.21
+  },
+  {
+    "Date": "2008-12-11",
+    "close": 95
+  },
+  {
+    "Date": "2008-12-12",
+    "close": 98.27
+  },
+  {
+    "Date": "2008-12-15",
+    "close": 94.75
+  },
+  {
+    "Date": "2008-12-16",
+    "close": 95.43
+  },
+  {
+    "Date": "2008-12-17",
+    "close": 89.16
+  },
+  {
+    "Date": "2008-12-18",
+    "close": 89.43
+  },
+  {
+    "Date": "2008-12-19",
+    "close": 90
+  },
+  {
+    "Date": "2008-12-22",
+    "close": 85.74
+  },
+  {
+    "Date": "2008-12-23",
+    "close": 86.38
+  },
+  {
+    "Date": "2008-12-24",
+    "close": 85.04
+  },
+  {
+    "Date": "2008-12-25",
+    "close": 85.04
+  },
+  {
+    "Date": "2008-12-26",
+    "close": 85.81
+  },
+  {
+    "Date": "2008-12-29",
+    "close": 86.61
+  },
+  {
+    "Date": "2008-12-30",
+    "close": 86.29
+  },
+  {
+    "Date": "2008-12-31",
+    "close": 85.35
+  },
+  {
+    "Date": "2009-01-01",
+    "close": 85.35
+  },
+  {
+    "Date": "2009-01-02",
+    "close": 90.75
+  },
+  {
+    "Date": "2009-01-05",
+    "close": 94.58
+  },
+  {
+    "Date": "2009-01-06",
+    "close": 93.02
+  },
+  {
+    "Date": "2009-01-07",
+    "close": 91.01
+  },
+  {
+    "Date": "2009-01-08",
+    "close": 92.7
+  },
+  {
+    "Date": "2009-01-09",
+    "close": 90.58
+  },
+  {
+    "Date": "2009-01-12",
+    "close": 88.66
+  },
+  {
+    "Date": "2009-01-13",
+    "close": 87.71
+  },
+  {
+    "Date": "2009-01-14",
+    "close": 85.33
+  },
+  {
+    "Date": "2009-01-15",
+    "close": 83.38
+  },
+  {
+    "Date": "2009-01-16",
+    "close": 82.33
+  },
+  {
+    "Date": "2009-01-20",
+    "close": 78.2
+  },
+  {
+    "Date": "2009-01-21",
+    "close": 82.83
+  },
+  {
+    "Date": "2009-01-22",
+    "close": 88.36
+  },
+  {
+    "Date": "2009-01-23",
+    "close": 88.36
+  },
+  {
+    "Date": "2009-01-26",
+    "close": 89.64
+  },
+  {
+    "Date": "2009-01-27",
+    "close": 90.73
+  },
+  {
+    "Date": "2009-01-28",
+    "close": 94.2
+  },
+  {
+    "Date": "2009-01-29",
+    "close": 93
+  },
+  {
+    "Date": "2009-01-30",
+    "close": 90.13
+  },
+  {
+    "Date": "2009-02-02",
+    "close": 91.51
+  },
+  {
+    "Date": "2009-02-03",
+    "close": 92.98
+  },
+  {
+    "Date": "2009-02-04",
+    "close": 93.55
+  },
+  {
+    "Date": "2009-02-05",
+    "close": 96.46
+  },
+  {
+    "Date": "2009-02-06",
+    "close": 99.72
+  },
+  {
+    "Date": "2009-02-09",
+    "close": 102.51
+  },
+  {
+    "Date": "2009-02-10",
+    "close": 97.83
+  },
+  {
+    "Date": "2009-02-11",
+    "close": 96.82
+  },
+  {
+    "Date": "2009-02-12",
+    "close": 99.27
+  },
+  {
+    "Date": "2009-02-13",
+    "close": 99.16
+  },
+  {
+    "Date": "2009-02-17",
+    "close": 94.53
+  },
+  {
+    "Date": "2009-02-18",
+    "close": 94.37
+  },
+  {
+    "Date": "2009-02-19",
+    "close": 90.64
+  },
+  {
+    "Date": "2009-02-20",
+    "close": 91.2
+  },
+  {
+    "Date": "2009-02-23",
+    "close": 86.95
+  },
+  {
+    "Date": "2009-02-24",
+    "close": 90.25
+  },
+  {
+    "Date": "2009-02-25",
+    "close": 91.16
+  },
+  {
+    "Date": "2009-02-26",
+    "close": 89.19
+  },
+  {
+    "Date": "2009-02-27",
+    "close": 89.31
+  },
+  {
+    "Date": "2009-03-02",
+    "close": 87.94
+  },
+  {
+    "Date": "2009-03-03",
+    "close": 88.37
+  },
+  {
+    "Date": "2009-03-04",
+    "close": 91.17
+  },
+  {
+    "Date": "2009-03-05",
+    "close": 88.84
+  },
+  {
+    "Date": "2009-03-06",
+    "close": 85.3
+  },
+  {
+    "Date": "2009-03-09",
+    "close": 83.11
+  },
+  {
+    "Date": "2009-03-10",
+    "close": 88.63
+  },
+  {
+    "Date": "2009-03-11",
+    "close": 92.68
+  },
+  {
+    "Date": "2009-03-12",
+    "close": 96.35
+  },
+  {
+    "Date": "2009-03-13",
+    "close": 95.93
+  },
+  {
+    "Date": "2009-03-16",
+    "close": 95.42
+  },
+  {
+    "Date": "2009-03-17",
+    "close": 99.66
+  },
+  {
+    "Date": "2009-03-18",
+    "close": 101.52
+  },
+  {
+    "Date": "2009-03-19",
+    "close": 101.62
+  },
+  {
+    "Date": "2009-03-20",
+    "close": 101.59
+  },
+  {
+    "Date": "2009-03-23",
+    "close": 107.66
+  },
+  {
+    "Date": "2009-03-24",
+    "close": 106.5
+  },
+  {
+    "Date": "2009-03-25",
+    "close": 106.49
+  },
+  {
+    "Date": "2009-03-26",
+    "close": 109.87
+  },
+  {
+    "Date": "2009-03-27",
+    "close": 106.85
+  },
+  {
+    "Date": "2009-03-30",
+    "close": 104.49
+  },
+  {
+    "Date": "2009-03-31",
+    "close": 105.12
+  },
+  {
+    "Date": "2009-04-01",
+    "close": 108.69
+  },
+  {
+    "Date": "2009-04-02",
+    "close": 112.71
+  },
+  {
+    "Date": "2009-04-03",
+    "close": 115.99
+  },
+  {
+    "Date": "2009-04-06",
+    "close": 118.45
+  },
+  {
+    "Date": "2009-04-07",
+    "close": 115
+  },
+  {
+    "Date": "2009-04-08",
+    "close": 116.32
+  },
+  {
+    "Date": "2009-04-09",
+    "close": 119.57
+  },
+  {
+    "Date": "2009-04-10",
+    "close": 119.57
+  },
+  {
+    "Date": "2009-04-13",
+    "close": 120.22
+  },
+  {
+    "Date": "2009-04-14",
+    "close": 118.31
+  },
+  {
+    "Date": "2009-04-15",
+    "close": 117.64
+  },
+  {
+    "Date": "2009-04-16",
+    "close": 121.45
+  },
+  {
+    "Date": "2009-04-17",
+    "close": 123.42
+  },
+  {
+    "Date": "2009-04-20",
+    "close": 120.5
+  },
+  {
+    "Date": "2009-04-21",
+    "close": 121.76
+  },
+  {
+    "Date": "2009-04-22",
+    "close": 121.51
+  },
+  {
+    "Date": "2009-04-23",
+    "close": 125.4
+  },
+  {
+    "Date": "2009-04-24",
+    "close": 123.9
+  },
+  {
+    "Date": "2009-04-27",
+    "close": 124.73
+  },
+  {
+    "Date": "2009-04-28",
+    "close": 123.9
+  },
+  {
+    "Date": "2009-04-29",
+    "close": 125.14
+  },
+  {
+    "Date": "2009-04-30",
+    "close": 125.83
+  },
+  {
+    "Date": "2009-05-01",
+    "close": 127.24
+  },
+  {
+    "Date": "2009-05-04",
+    "close": 132.07
+  },
+  {
+    "Date": "2009-05-05",
+    "close": 132.71
+  },
+  {
+    "Date": "2009-05-06",
+    "close": 132.5
+  },
+  {
+    "Date": "2009-05-07",
+    "close": 129.06
+  },
+  {
+    "Date": "2009-05-08",
+    "close": 129.19
+  },
+  {
+    "Date": "2009-05-11",
+    "close": 129.57
+  },
+  {
+    "Date": "2009-05-12",
+    "close": 124.42
+  },
+  {
+    "Date": "2009-05-13",
+    "close": 119.49
+  },
+  {
+    "Date": "2009-05-14",
+    "close": 122.95
+  },
+  {
+    "Date": "2009-05-15",
+    "close": 122.42
+  },
+  {
+    "Date": "2009-05-18",
+    "close": 126.65
+  },
+  {
+    "Date": "2009-05-19",
+    "close": 127.45
+  },
+  {
+    "Date": "2009-05-20",
+    "close": 125.87
+  },
+  {
+    "Date": "2009-05-21",
+    "close": 124.18
+  },
+  {
+    "Date": "2009-05-22",
+    "close": 122.5
+  },
+  {
+    "Date": "2009-05-26",
+    "close": 130.78
+  },
+  {
+    "Date": "2009-05-27",
+    "close": 133.05
+  },
+  {
+    "Date": "2009-05-28",
+    "close": 135.07
+  },
+  {
+    "Date": "2009-05-29",
+    "close": 135.81
+  },
+  {
+    "Date": "2009-06-01",
+    "close": 139.35
+  },
+  {
+    "Date": "2009-06-02",
+    "close": 139.49
+  },
+  {
+    "Date": "2009-06-03",
+    "close": 140.95
+  },
+  {
+    "Date": "2009-06-04",
+    "close": 143.74
+  },
+  {
+    "Date": "2009-06-05",
+    "close": 144.67
+  },
+  {
+    "Date": "2009-06-08",
+    "close": 143.85
+  },
+  {
+    "Date": "2009-06-09",
+    "close": 142.72
+  },
+  {
+    "Date": "2009-06-10",
+    "close": 140.25
+  },
+  {
+    "Date": "2009-06-11",
+    "close": 139.95
+  },
+  {
+    "Date": "2009-06-12",
+    "close": 136.97
+  },
+  {
+    "Date": "2009-06-15",
+    "close": 136.09
+  },
+  {
+    "Date": "2009-06-16",
+    "close": 136.35
+  },
+  {
+    "Date": "2009-06-17",
+    "close": 135.58
+  },
+  {
+    "Date": "2009-06-18",
+    "close": 135.88
+  },
+  {
+    "Date": "2009-06-19",
+    "close": 139.48
+  },
+  {
+    "Date": "2009-06-22",
+    "close": 137.37
+  },
+  {
+    "Date": "2009-06-23",
+    "close": 134.01
+  },
+  {
+    "Date": "2009-06-24",
+    "close": 136.22
+  },
+  {
+    "Date": "2009-06-25",
+    "close": 139.86
+  },
+  {
+    "Date": "2009-06-26",
+    "close": 142.44
+  },
+  {
+    "Date": "2009-06-29",
+    "close": 141.97
+  },
+  {
+    "Date": "2009-06-30",
+    "close": 142.43
+  },
+  {
+    "Date": "2009-07-01",
+    "close": 142.83
+  },
+  {
+    "Date": "2009-07-02",
+    "close": 140.02
+  },
+  {
+    "Date": "2009-07-03",
+    "close": 140.02
+  },
+  {
+    "Date": "2009-07-06",
+    "close": 138.61
+  },
+  {
+    "Date": "2009-07-07",
+    "close": 135.4
+  },
+  {
+    "Date": "2009-07-08",
+    "close": 137.22
+  },
+  {
+    "Date": "2009-07-09",
+    "close": 136.36
+  },
+  {
+    "Date": "2009-07-10",
+    "close": 138.52
+  },
+  {
+    "Date": "2009-07-13",
+    "close": 142.34
+  },
+  {
+    "Date": "2009-07-14",
+    "close": 142.27
+  },
+  {
+    "Date": "2009-07-15",
+    "close": 146.88
+  },
+  {
+    "Date": "2009-07-16",
+    "close": 147.52
+  },
+  {
+    "Date": "2009-07-17",
+    "close": 151.75
+  },
+  {
+    "Date": "2009-07-20",
+    "close": 152.91
+  },
+  {
+    "Date": "2009-07-21",
+    "close": 151.51
+  },
+  {
+    "Date": "2009-07-22",
+    "close": 156.74
+  },
+  {
+    "Date": "2009-07-23",
+    "close": 157.82
+  },
+  {
+    "Date": "2009-07-24",
+    "close": 159.99
+  },
+  {
+    "Date": "2009-07-27",
+    "close": 160.1
+  },
+  {
+    "Date": "2009-07-28",
+    "close": 160
+  },
+  {
+    "Date": "2009-07-29",
+    "close": 160.03
+  },
+  {
+    "Date": "2009-07-30",
+    "close": 162.79
+  },
+  {
+    "Date": "2009-07-31",
+    "close": 163.39
+  },
+  {
+    "Date": "2009-08-03",
+    "close": 166.43
+  },
+  {
+    "Date": "2009-08-04",
+    "close": 165.55
+  },
+  {
+    "Date": "2009-08-05",
+    "close": 165.11
+  },
+  {
+    "Date": "2009-08-06",
+    "close": 163.91
+  },
+  {
+    "Date": "2009-08-07",
+    "close": 165.51
+  },
+  {
+    "Date": "2009-08-10",
+    "close": 164.72
+  },
+  {
+    "Date": "2009-08-12",
+    "close": 165.31
+  },
+  {
+    "Date": "2009-08-13",
+    "close": 168.42
+  },
+  {
+    "Date": "2009-08-14",
+    "close": 166.78
+  },
+  {
+    "Date": "2009-08-17",
+    "close": 159.59
+  },
+  {
+    "Date": "2009-08-18",
+    "close": 164
+  },
+  {
+    "Date": "2009-08-19",
+    "close": 164.6
+  },
+  {
+    "Date": "2009-08-20",
+    "close": 166.33
+  },
+  {
+    "Date": "2009-08-21",
+    "close": 169.22
+  },
+  {
+    "Date": "2009-08-24",
+    "close": 169.06
+  },
+  {
+    "Date": "2009-08-25",
+    "close": 169.4
+  },
+  {
+    "Date": "2009-08-26",
+    "close": 167.41
+  },
+  {
+    "Date": "2009-08-27",
+    "close": 169.45
+  },
+  {
+    "Date": "2009-08-28",
+    "close": 170.05
+  },
+  {
+    "Date": "2009-08-31",
+    "close": 168.21
+  },
+  {
+    "Date": "2009-09-01",
+    "close": 165.3
+  },
+  {
+    "Date": "2009-09-02",
+    "close": 165.18
+  },
+  {
+    "Date": "2009-09-03",
+    "close": 166.55
+  },
+  {
+    "Date": "2009-09-04",
+    "close": 170.31
+  },
+  {
+    "Date": "2009-09-08",
+    "close": 172.93
+  },
+  {
+    "Date": "2009-09-09",
+    "close": 171.14
+  },
+  {
+    "Date": "2009-09-10",
+    "close": 172.56
+  },
+  {
+    "Date": "2009-09-11",
+    "close": 172.16
+  },
+  {
+    "Date": "2009-09-14",
+    "close": 173.72
+  },
+  {
+    "Date": "2009-09-15",
+    "close": 175.16
+  },
+  {
+    "Date": "2009-09-16",
+    "close": 181.87
+  },
+  {
+    "Date": "2009-09-17",
+    "close": 184.55
+  },
+  {
+    "Date": "2009-09-18",
+    "close": 185.02
+  },
+  {
+    "Date": "2009-09-21",
+    "close": 184.02
+  },
+  {
+    "Date": "2009-09-22",
+    "close": 184.48
+  },
+  {
+    "Date": "2009-09-23",
+    "close": 185.5
+  },
+  {
+    "Date": "2009-09-24",
+    "close": 183.82
+  },
+  {
+    "Date": "2009-09-25",
+    "close": 182.37
+  },
+  {
+    "Date": "2009-09-28",
+    "close": 186.15
+  },
+  {
+    "Date": "2009-09-29",
+    "close": 185.38
+  },
+  {
+    "Date": "2009-09-30",
+    "close": 185.35
+  },
+  {
+    "Date": "2009-10-01",
+    "close": 180.86
+  },
+  {
+    "Date": "2009-10-02",
+    "close": 184.9
+  },
+  {
+    "Date": "2009-10-05",
+    "close": 186.02
+  },
+  {
+    "Date": "2009-10-06",
+    "close": 190.01
+  },
+  {
+    "Date": "2009-10-07",
+    "close": 190.25
+  },
+  {
+    "Date": "2009-10-08",
+    "close": 189.27
+  },
+  {
+    "Date": "2009-10-09",
+    "close": 190.47
+  },
+  {
+    "Date": "2009-10-12",
+    "close": 190.81
+  },
+  {
+    "Date": "2009-10-13",
+    "close": 190.02
+  },
+  {
+    "Date": "2009-10-14",
+    "close": 191.29
+  },
+  {
+    "Date": "2009-10-15",
+    "close": 190.56
+  },
+  {
+    "Date": "2009-10-16",
+    "close": 188.05
+  },
+  {
+    "Date": "2009-10-19",
+    "close": 189.86
+  },
+  {
+    "Date": "2009-10-20",
+    "close": 198.76
+  },
+  {
+    "Date": "2009-10-21",
+    "close": 204.92
+  },
+  {
+    "Date": "2009-10-22",
+    "close": 205.2
+  },
+  {
+    "Date": "2009-10-23",
+    "close": 203.94
+  },
+  {
+    "Date": "2009-10-26",
+    "close": 202.48
+  },
+  {
+    "Date": "2009-10-27",
+    "close": 197.37
+  },
+  {
+    "Date": "2009-10-28",
+    "close": 192.4
+  },
+  {
+    "Date": "2009-10-29",
+    "close": 196.35
+  },
+  {
+    "Date": "2009-10-30",
+    "close": 188.5
+  },
+  {
+    "Date": "2009-11-02",
+    "close": 189.31
+  },
+  {
+    "Date": "2009-11-03",
+    "close": 188.75
+  },
+  {
+    "Date": "2009-11-04",
+    "close": 190.81
+  },
+  {
+    "Date": "2009-11-05",
+    "close": 194.03
+  },
+  {
+    "Date": "2009-11-06",
+    "close": 194.34
+  },
+  {
+    "Date": "2009-11-09",
+    "close": 201.46
+  },
+  {
+    "Date": "2009-11-10",
+    "close": 202.98
+  },
+  {
+    "Date": "2009-11-11",
+    "close": 203.25
+  },
+  {
+    "Date": "2009-11-12",
+    "close": 201.99
+  },
+  {
+    "Date": "2009-11-13",
+    "close": 204.45
+  },
+  {
+    "Date": "2009-11-16",
+    "close": 206.63
+  },
+  {
+    "Date": "2009-11-17",
+    "close": 207
+  },
+  {
+    "Date": "2009-11-18",
+    "close": 205.96
+  },
+  {
+    "Date": "2009-11-19",
+    "close": 200.51
+  },
+  {
+    "Date": "2009-11-20",
+    "close": 199.92
+  },
+  {
+    "Date": "2009-11-23",
+    "close": 205.88
+  },
+  {
+    "Date": "2009-11-24",
+    "close": 204.44
+  },
+  {
+    "Date": "2009-11-25",
+    "close": 204.19
+  },
+  {
+    "Date": "2009-11-26",
+    "close": 204.19
+  },
+  {
+    "Date": "2009-11-27",
+    "close": 200.59
+  },
+  {
+    "Date": "2009-11-30",
+    "close": 199.91
+  },
+  {
+    "Date": "2009-12-01",
+    "close": 196.97
+  },
+  {
+    "Date": "2009-12-02",
+    "close": 196.23
+  },
+  {
+    "Date": "2009-12-03",
+    "close": 196.48
+  },
+  {
+    "Date": "2009-12-04",
+    "close": 193.32
+  },
+  {
+    "Date": "2009-12-07",
+    "close": 188.95
+  },
+  {
+    "Date": "2009-12-08",
+    "close": 189.87
+  },
+  {
+    "Date": "2009-12-09",
+    "close": 197.8
+  },
+  {
+    "Date": "2009-12-10",
+    "close": 196.43
+  },
+  {
+    "Date": "2009-12-11",
+    "close": 194.67
+  },
+  {
+    "Date": "2009-12-14",
+    "close": 196.98
+  },
+  {
+    "Date": "2009-12-15",
+    "close": 194.17
+  },
+  {
+    "Date": "2009-12-16",
+    "close": 195.03
+  },
+  {
+    "Date": "2009-12-17",
+    "close": 191.86
+  },
+  {
+    "Date": "2009-12-18",
+    "close": 195.43
+  },
+  {
+    "Date": "2009-12-21",
+    "close": 198.23
+  },
+  {
+    "Date": "2009-12-22",
+    "close": 200.36
+  },
+  {
+    "Date": "2009-12-23",
+    "close": 202.1
+  },
+  {
+    "Date": "2009-12-24",
+    "close": 209.04
+  },
+  {
+    "Date": "2009-12-25",
+    "close": 209.04
+  },
+  {
+    "Date": "2009-12-28",
+    "close": 211.61
+  },
+  {
+    "Date": "2009-12-29",
+    "close": 209.1
+  },
+  {
+    "Date": "2009-12-30",
+    "close": 211.64
+  },
+  {
+    "Date": "2009-12-31",
+    "close": 210.73
+  },
+  {
+    "Date": "2010-01-01",
+    "close": 210.73
+  },
+  {
+    "Date": "2010-01-04",
+    "close": 214.01
+  },
+  {
+    "Date": "2010-01-05",
+    "close": 214.38
+  },
+  {
+    "Date": "2010-01-06",
+    "close": 210.97
+  },
+  {
+    "Date": "2010-01-07",
+    "close": 210.58
+  },
+  {
+    "Date": "2010-01-08",
+    "close": 211.98
+  },
+  {
+    "Date": "2010-01-11",
+    "close": 210.11
+  },
+  {
+    "Date": "2010-01-12",
+    "close": 207.72
+  },
+  {
+    "Date": "2010-01-13",
+    "close": 210.65
+  },
+  {
+    "Date": "2010-01-14",
+    "close": 209.43
+  },
+  {
+    "Date": "2010-01-15",
+    "close": 205.93
+  },
+  {
+    "Date": "2010-01-18",
+    "close": 205.93
+  },
+  {
+    "Date": "2010-01-19",
+    "close": 215.04
+  },
+  {
+    "Date": "2010-01-20",
+    "close": 211.72
+  },
+  {
+    "Date": "2010-01-21",
+    "close": 208.07
+  },
+  {
+    "Date": "2010-01-22",
+    "close": 197.75
+  },
+  {
+    "Date": "2010-01-25",
+    "close": 203.08
+  },
+  {
+    "Date": "2010-01-26",
+    "close": 205.94
+  },
+  {
+    "Date": "2010-01-27",
+    "close": 207.88
+  },
+  {
+    "Date": "2010-01-28",
+    "close": 199.29
+  },
+  {
+    "Date": "2010-01-29",
+    "close": 192.06
+  },
+  {
+    "Date": "2010-02-01",
+    "close": 194.73
+  },
+  {
+    "Date": "2010-02-02",
+    "close": 195.86
+  },
+  {
+    "Date": "2010-02-03",
+    "close": 199.23
+  },
+  {
+    "Date": "2010-02-04",
+    "close": 192.05
+  },
+  {
+    "Date": "2010-02-05",
+    "close": 195.46
+  },
+  {
+    "Date": "2010-02-08",
+    "close": 194.12
+  },
+  {
+    "Date": "2010-02-09",
+    "close": 196.19
+  },
+  {
+    "Date": "2010-02-10",
+    "close": 195.12
+  },
+  {
+    "Date": "2010-02-11",
+    "close": 198.67
+  },
+  {
+    "Date": "2010-02-12",
+    "close": 200.38
+  },
+  {
+    "Date": "2010-02-15",
+    "close": 200.38
+  },
+  {
+    "Date": "2010-02-16",
+    "close": 203.4
+  },
+  {
+    "Date": "2010-02-17",
+    "close": 202.55
+  },
+  {
+    "Date": "2010-02-18",
+    "close": 202.93
+  },
+  {
+    "Date": "2010-02-19",
+    "close": 201.67
+  },
+  {
+    "Date": "2010-02-22",
+    "close": 200.42
+  },
+  {
+    "Date": "2010-02-23",
+    "close": 197.06
+  },
+  {
+    "Date": "2010-02-24",
+    "close": 200.66
+  },
+  {
+    "Date": "2010-02-25",
+    "close": 202
+  },
+  {
+    "Date": "2010-02-26",
+    "close": 204.62
+  },
+  {
+    "Date": "2010-03-01",
+    "close": 208.99
+  },
+  {
+    "Date": "2010-03-02",
+    "close": 208.85
+  },
+  {
+    "Date": "2010-03-03",
+    "close": 209.33
+  },
+  {
+    "Date": "2010-03-04",
+    "close": 210.71
+  },
+  {
+    "Date": "2010-03-05",
+    "close": 218.95
+  },
+  {
+    "Date": "2010-03-08",
+    "close": 219.08
+  },
+  {
+    "Date": "2010-03-09",
+    "close": 223.02
+  },
+  {
+    "Date": "2010-03-10",
+    "close": 224.84
+  },
+  {
+    "Date": "2010-03-11",
+    "close": 225.5
+  },
+  {
+    "Date": "2010-03-12",
+    "close": 226.6
+  },
+  {
+    "Date": "2010-03-15",
+    "close": 223.84
+  },
+  {
+    "Date": "2010-03-16",
+    "close": 224.45
+  },
+  {
+    "Date": "2010-03-17",
+    "close": 224.12
+  },
+  {
+    "Date": "2010-03-18",
+    "close": 224.65
+  },
+  {
+    "Date": "2010-03-19",
+    "close": 222.25
+  },
+  {
+    "Date": "2010-03-22",
+    "close": 224.75
+  },
+  {
+    "Date": "2010-03-23",
+    "close": 228.36
+  },
+  {
+    "Date": "2010-03-24",
+    "close": 229.37
+  },
+  {
+    "Date": "2010-03-25",
+    "close": 226.65
+  },
+  {
+    "Date": "2010-03-26",
+    "close": 230.9
+  },
+  {
+    "Date": "2010-03-29",
+    "close": 232.39
+  },
+  {
+    "Date": "2010-03-30",
+    "close": 235.84
+  },
+  {
+    "Date": "2010-03-31",
+    "close": 235
+  },
+  {
+    "Date": "2010-04-01",
+    "close": 235.97
+  },
+  {
+    "Date": "2010-04-02",
+    "close": 235.97
+  },
+  {
+    "Date": "2010-04-05",
+    "close": 238.49
+  },
+  {
+    "Date": "2010-04-06",
+    "close": 239.54
+  },
+  {
+    "Date": "2010-04-07",
+    "close": 240.6
+  },
+  {
+    "Date": "2010-04-08",
+    "close": 239.95
+  },
+  {
+    "Date": "2010-04-09",
+    "close": 241.79
+  },
+  {
+    "Date": "2010-04-12",
+    "close": 242.29
+  },
+  {
+    "Date": "2010-04-13",
+    "close": 242.43
+  },
+  {
+    "Date": "2010-04-14",
+    "close": 245.69
+  },
+  {
+    "Date": "2010-04-15",
+    "close": 248.92
+  },
+  {
+    "Date": "2010-04-16",
+    "close": 247.4
+  },
+  {
+    "Date": "2010-04-19",
+    "close": 247.07
+  },
+  {
+    "Date": "2010-04-20",
+    "close": 244.59
+  },
+  {
+    "Date": "2010-04-21",
+    "close": 259.22
+  },
+  {
+    "Date": "2010-04-22",
+    "close": 266.47
+  },
+  {
+    "Date": "2010-04-23",
+    "close": 270.83
+  },
+  {
+    "Date": "2010-04-26",
+    "close": 269.5
+  },
+  {
+    "Date": "2010-04-27",
+    "close": 262.04
+  },
+  {
+    "Date": "2010-04-28",
+    "close": 261.6
+  },
+  {
+    "Date": "2010-04-29",
+    "close": 268.64
+  },
+  {
+    "Date": "2010-04-30",
+    "close": 261.09
+  },
+  {
+    "Date": "2010-05-03",
+    "close": 266.35
+  },
+  {
+    "Date": "2010-05-04",
+    "close": 258.68
+  },
+  {
+    "Date": "2010-05-05",
+    "close": 255.98
+  },
+  {
+    "Date": "2010-05-06",
+    "close": 246.25
+  },
+  {
+    "Date": "2010-05-07",
+    "close": 235.86
+  },
+  {
+    "Date": "2010-05-10",
+    "close": 253.99
+  },
+  {
+    "Date": "2010-05-11",
+    "close": 256.52
+  },
+  {
+    "Date": "2010-05-12",
+    "close": 262.09
+  },
+  {
+    "Date": "2010-05-13",
+    "close": 258.36
+  },
+  {
+    "Date": "2010-05-14",
+    "close": 253.82
+  },
+  {
+    "Date": "2010-05-17",
+    "close": 254.22
+  },
+  {
+    "Date": "2010-05-18",
+    "close": 252.36
+  },
+  {
+    "Date": "2010-05-19",
+    "close": 248.34
+  },
+  {
+    "Date": "2010-05-20",
+    "close": 237.76
+  },
+  {
+    "Date": "2010-05-21",
+    "close": 242.32
+  },
+  {
+    "Date": "2010-05-24",
+    "close": 246.76
+  },
+  {
+    "Date": "2010-05-25",
+    "close": 245.22
+  },
+  {
+    "Date": "2010-05-26",
+    "close": 244.11
+  },
+  {
+    "Date": "2010-05-27",
+    "close": 253.35
+  },
+  {
+    "Date": "2010-05-28",
+    "close": 256.88
+  },
+  {
+    "Date": "2010-05-31",
+    "close": 256.88
+  },
+  {
+    "Date": "2010-06-01",
+    "close": 260.83
+  },
+  {
+    "Date": "2010-06-02",
+    "close": 263.95
+  },
+  {
+    "Date": "2010-06-03",
+    "close": 263.12
+  },
+  {
+    "Date": "2010-06-04",
+    "close": 255.96
+  },
+  {
+    "Date": "2010-06-07",
+    "close": 250.94
+  },
+  {
+    "Date": "2010-06-08",
+    "close": 249.33
+  },
+  {
+    "Date": "2010-06-09",
+    "close": 243.2
+  },
+  {
+    "Date": "2010-06-10",
+    "close": 250.51
+  },
+  {
+    "Date": "2010-06-11",
+    "close": 253.51
+  },
+  {
+    "Date": "2010-06-14",
+    "close": 254.28
+  },
+  {
+    "Date": "2010-06-15",
+    "close": 259.69
+  },
+  {
+    "Date": "2010-06-16",
+    "close": 267.25
+  },
+  {
+    "Date": "2010-06-17",
+    "close": 271.87
+  },
+  {
+    "Date": "2010-06-18",
+    "close": 274.07
+  },
+  {
+    "Date": "2010-06-21",
+    "close": 270.17
+  },
+  {
+    "Date": "2010-06-22",
+    "close": 273.85
+  },
+  {
+    "Date": "2010-06-23",
+    "close": 270.97
+  },
+  {
+    "Date": "2010-06-24",
+    "close": 269
+  },
+  {
+    "Date": "2010-06-25",
+    "close": 266.7
+  },
+  {
+    "Date": "2010-06-28",
+    "close": 268.3
+  },
+  {
+    "Date": "2010-06-29",
+    "close": 256.17
+  },
+  {
+    "Date": "2010-06-30",
+    "close": 251.53
+  },
+  {
+    "Date": "2010-07-01",
+    "close": 248.48
+  },
+  {
+    "Date": "2010-07-02",
+    "close": 246.94
+  },
+  {
+    "Date": "2010-07-05",
+    "close": 246.94
+  },
+  {
+    "Date": "2010-07-06",
+    "close": 248.63
+  },
+  {
+    "Date": "2010-07-07",
+    "close": 258.66
+  },
+  {
+    "Date": "2010-07-08",
+    "close": 258.09
+  },
+  {
+    "Date": "2010-07-09",
+    "close": 259.62
+  },
+  {
+    "Date": "2010-07-12",
+    "close": 257.28
+  },
+  {
+    "Date": "2010-07-13",
+    "close": 251.8
+  },
+  {
+    "Date": "2010-07-14",
+    "close": 252.73
+  },
+  {
+    "Date": "2010-07-15",
+    "close": 251.45
+  },
+  {
+    "Date": "2010-07-16",
+    "close": 249.9
+  },
+  {
+    "Date": "2010-07-19",
+    "close": 245.58
+  },
+  {
+    "Date": "2010-07-20",
+    "close": 251.89
+  },
+  {
+    "Date": "2010-07-21",
+    "close": 254.24
+  },
+  {
+    "Date": "2010-07-22",
+    "close": 259.02
+  },
+  {
+    "Date": "2010-07-23",
+    "close": 259.94
+  },
+  {
+    "Date": "2010-07-26",
+    "close": 259.28
+  },
+  {
+    "Date": "2010-07-27",
+    "close": 264.08
+  },
+  {
+    "Date": "2010-07-28",
+    "close": 260.96
+  },
+  {
+    "Date": "2010-07-29",
+    "close": 258.11
+  },
+  {
+    "Date": "2010-07-30",
+    "close": 257.25
+  },
+  {
+    "Date": "2010-08-02",
+    "close": 261.85
+  },
+  {
+    "Date": "2010-08-03",
+    "close": 261.93
+  },
+  {
+    "Date": "2010-08-04",
+    "close": 262.98
+  },
+  {
+    "Date": "2010-08-05",
+    "close": 261.7
+  },
+  {
+    "Date": "2010-08-06",
+    "close": 260.09
+  },
+  {
+    "Date": "2010-08-09",
+    "close": 261.75
+  },
+  {
+    "Date": "2010-08-10",
+    "close": 259.41
+  },
+  {
+    "Date": "2010-08-11",
+    "close": 250.19
+  },
+  {
+    "Date": "2010-08-12",
+    "close": 251.79
+  },
+  {
+    "Date": "2010-08-13",
+    "close": 249.1
+  },
+  {
+    "Date": "2010-08-16",
+    "close": 247.64
+  },
+  {
+    "Date": "2010-08-17",
+    "close": 251.97
+  },
+  {
+    "Date": "2010-08-18",
+    "close": 253.07
+  },
+  {
+    "Date": "2010-08-19",
+    "close": 249.88
+  },
+  {
+    "Date": "2010-08-20",
+    "close": 249.64
+  },
+  {
+    "Date": "2010-08-23",
+    "close": 245.8
+  },
+  {
+    "Date": "2010-08-24",
+    "close": 239.93
+  },
+  {
+    "Date": "2010-08-25",
+    "close": 242.89
+  },
+  {
+    "Date": "2010-08-26",
+    "close": 240.28
+  },
+  {
+    "Date": "2010-08-27",
+    "close": 241.62
+  },
+  {
+    "Date": "2010-08-30",
+    "close": 242.5
+  },
+  {
+    "Date": "2010-08-31",
+    "close": 243.1
+  },
+  {
+    "Date": "2010-09-01",
+    "close": 250.33
+  },
+  {
+    "Date": "2010-09-02",
+    "close": 252.17
+  },
+  {
+    "Date": "2010-09-03",
+    "close": 258.77
+  },
+  {
+    "Date": "2010-09-06",
+    "close": 258.77
+  },
+  {
+    "Date": "2010-09-07",
+    "close": 257.81
+  },
+  {
+    "Date": "2010-09-08",
+    "close": 262.92
+  },
+  {
+    "Date": "2010-09-09",
+    "close": 263.07
+  },
+  {
+    "Date": "2010-09-10",
+    "close": 263.41
+  },
+  {
+    "Date": "2010-09-13",
+    "close": 267.04
+  },
+  {
+    "Date": "2010-09-14",
+    "close": 268.06
+  },
+  {
+    "Date": "2010-09-15",
+    "close": 270.22
+  },
+  {
+    "Date": "2010-09-16",
+    "close": 276.57
+  },
+  {
+    "Date": "2010-09-17",
+    "close": 275.37
+  },
+  {
+    "Date": "2010-09-20",
+    "close": 283.23
+  },
+  {
+    "Date": "2010-09-21",
+    "close": 283.77
+  },
+  {
+    "Date": "2010-09-22",
+    "close": 287.75
+  },
+  {
+    "Date": "2010-09-23",
+    "close": 288.92
+  },
+  {
+    "Date": "2010-09-24",
+    "close": 292.32
+  },
+  {
+    "Date": "2010-09-27",
+    "close": 291.16
+  },
+  {
+    "Date": "2010-09-28",
+    "close": 286.86
+  },
+  {
+    "Date": "2010-09-29",
+    "close": 287.37
+  },
+  {
+    "Date": "2010-09-30",
+    "close": 283.75
+  },
+  {
+    "Date": "2010-10-01",
+    "close": 282.52
+  },
+  {
+    "Date": "2010-10-04",
+    "close": 278.64
+  },
+  {
+    "Date": "2010-10-05",
+    "close": 288.94
+  },
+  {
+    "Date": "2010-10-06",
+    "close": 289.19
+  },
+  {
+    "Date": "2010-10-07",
+    "close": 289.22
+  },
+  {
+    "Date": "2010-10-08",
+    "close": 294.07
+  },
+  {
+    "Date": "2010-10-11",
+    "close": 295.36
+  },
+  {
+    "Date": "2010-10-12",
+    "close": 298.54
+  },
+  {
+    "Date": "2010-10-13",
+    "close": 300.14
+  },
+  {
+    "Date": "2010-10-14",
+    "close": 302.31
+  },
+  {
+    "Date": "2010-10-15",
+    "close": 314.74
+  },
+  {
+    "Date": "2010-10-18",
+    "close": 318
+  },
+  {
+    "Date": "2010-10-19",
+    "close": 309.49
+  },
+  {
+    "Date": "2010-10-20",
+    "close": 310.53
+  },
+  {
+    "Date": "2010-10-21",
+    "close": 309.52
+  },
+  {
+    "Date": "2010-10-22",
+    "close": 307.47
+  },
+  {
+    "Date": "2010-10-25",
+    "close": 308.84
+  },
+  {
+    "Date": "2010-10-26",
+    "close": 308.05
+  },
+  {
+    "Date": "2010-10-27",
+    "close": 307.83
+  },
+  {
+    "Date": "2010-10-28",
+    "close": 305.24
+  },
+  {
+    "Date": "2010-10-29",
+    "close": 300.98
+  },
+  {
+    "Date": "2010-11-01",
+    "close": 304.18
+  },
+  {
+    "Date": "2010-11-02",
+    "close": 309.36
+  },
+  {
+    "Date": "2010-11-03",
+    "close": 312.8
+  },
+  {
+    "Date": "2010-11-04",
+    "close": 318.27
+  },
+  {
+    "Date": "2010-11-05",
+    "close": 317.13
+  },
+  {
+    "Date": "2010-11-08",
+    "close": 318.62
+  },
+  {
+    "Date": "2010-11-09",
+    "close": 316.08
+  },
+  {
+    "Date": "2010-11-10",
+    "close": 318.03
+  },
+  {
+    "Date": "2010-11-11",
+    "close": 316.66
+  },
+  {
+    "Date": "2010-11-12",
+    "close": 308.03
+  },
+  {
+    "Date": "2010-11-15",
+    "close": 307.04
+  },
+  {
+    "Date": "2010-11-16",
+    "close": 301.59
+  },
+  {
+    "Date": "2010-11-17",
+    "close": 300.5
+  },
+  {
+    "Date": "2010-11-18",
+    "close": 308.43
+  },
+  {
+    "Date": "2010-11-19",
+    "close": 306.73
+  },
+  {
+    "Date": "2010-11-22",
+    "close": 313.36
+  },
+  {
+    "Date": "2010-11-23",
+    "close": 308.73
+  },
+  {
+    "Date": "2010-11-24",
+    "close": 314.8
+  },
+  {
+    "Date": "2010-11-26",
+    "close": 315
+  },
+  {
+    "Date": "2010-11-29",
+    "close": 316.87
+  },
+  {
+    "Date": "2010-11-30",
+    "close": 311.15
+  },
+  {
+    "Date": "2010-12-01",
+    "close": 316.4
+  },
+  {
+    "Date": "2010-12-02",
+    "close": 318.15
+  },
+  {
+    "Date": "2010-12-03",
+    "close": 317.44
+  },
+  {
+    "Date": "2010-12-06",
+    "close": 320.15
+  },
+  {
+    "Date": "2010-12-07",
+    "close": 318.21
+  },
+  {
+    "Date": "2010-12-08",
+    "close": 321.01
+  },
+  {
+    "Date": "2010-12-09",
+    "close": 319.76
+  },
+  {
+    "Date": "2010-12-10",
+    "close": 320.56
+  },
+  {
+    "Date": "2010-12-13",
+    "close": 321.67
+  },
+  {
+    "Date": "2010-12-14",
+    "close": 320.29
+  },
+  {
+    "Date": "2010-12-15",
+    "close": 320.36
+  },
+  {
+    "Date": "2010-12-16",
+    "close": 321.25
+  },
+  {
+    "Date": "2010-12-17",
+    "close": 320.61
+  },
+  {
+    "Date": "2010-12-20",
+    "close": 322.21
+  },
+  {
+    "Date": "2010-12-21",
+    "close": 324.2
+  },
+  {
+    "Date": "2010-12-22",
+    "close": 325.16
+  },
+  {
+    "Date": "2010-12-23",
+    "close": 323.6
+  },
+  {
+    "Date": "2010-12-27",
+    "close": 324.68
+  },
+  {
+    "Date": "2010-12-28",
+    "close": 325.47
+  },
+  {
+    "Date": "2010-12-29",
+    "close": 325.29
+  },
+  {
+    "Date": "2010-12-30",
+    "close": 323.66
+  },
+  {
+    "Date": "2010-12-31",
+    "close": 322.56
+  },
+  {
+    "Date": "2011-01-03",
+    "close": 329.57
+  },
+  {
+    "Date": "2011-01-04",
+    "close": 331.29
+  },
+  {
+    "Date": "2011-01-05",
+    "close": 334
+  },
+  {
+    "Date": "2011-01-06",
+    "close": 333.73
+  },
+  {
+    "Date": "2011-01-07",
+    "close": 336.12
+  },
+  {
+    "Date": "2011-01-10",
+    "close": 342.46
+  },
+  {
+    "Date": "2011-01-11",
+    "close": 341.64
+  },
+  {
+    "Date": "2011-01-12",
+    "close": 344.42
+  },
+  {
+    "Date": "2011-01-13",
+    "close": 345.68
+  },
+  {
+    "Date": "2011-01-14",
+    "close": 348.48
+  },
+  {
+    "Date": "2011-01-18",
+    "close": 340.65
+  },
+  {
+    "Date": "2011-01-19",
+    "close": 338.84
+  },
+  {
+    "Date": "2011-01-20",
+    "close": 332.68
+  },
+  {
+    "Date": "2011-01-21",
+    "close": 326.72
+  },
+  {
+    "Date": "2011-01-24",
+    "close": 337.45
+  },
+  {
+    "Date": "2011-01-25",
+    "close": 341.4
+  },
+  {
+    "Date": "2011-01-26",
+    "close": 343.85
+  },
+  {
+    "Date": "2011-01-27",
+    "close": 343.21
+  },
+  {
+    "Date": "2011-01-28",
+    "close": 336.1
+  },
+  {
+    "Date": "2011-01-31",
+    "close": 339.32
+  },
+  {
+    "Date": "2011-02-01",
+    "close": 345.03
+  },
+  {
+    "Date": "2011-02-02",
+    "close": 344.32
+  },
+  {
+    "Date": "2011-02-03",
+    "close": 343.44
+  },
+  {
+    "Date": "2011-02-04",
+    "close": 346.5
+  },
+  {
+    "Date": "2011-02-07",
+    "close": 351.88
+  },
+  {
+    "Date": "2011-02-08",
+    "close": 355.2
+  },
+  {
+    "Date": "2011-02-09",
+    "close": 358.16
+  },
+  {
+    "Date": "2011-02-10",
+    "close": 354.54
+  },
+  {
+    "Date": "2011-02-11",
+    "close": 356.85
+  },
+  {
+    "Date": "2011-02-14",
+    "close": 359.18
+  },
+  {
+    "Date": "2011-02-15",
+    "close": 359.9
+  },
+  {
+    "Date": "2011-02-16",
+    "close": 363.13
+  },
+  {
+    "Date": "2011-02-17",
+    "close": 358.3
+  },
+  {
+    "Date": "2011-02-18",
+    "close": 350.56
+  },
+  {
+    "Date": "2011-02-22",
+    "close": 338.61
+  },
+  {
+    "Date": "2011-02-23",
+    "close": 342.62
+  },
+  {
+    "Date": "2011-02-24",
+    "close": 342.88
+  },
+  {
+    "Date": "2011-02-25",
+    "close": 348.16
+  },
+  {
+    "Date": "2011-02-28",
+    "close": 353.21
+  },
+  {
+    "Date": "2011-03-01",
+    "close": 349.31
+  },
+  {
+    "Date": "2011-03-02",
+    "close": 352.12
+  },
+  {
+    "Date": "2011-03-03",
+    "close": 359.56
+  },
+  {
+    "Date": "2011-03-04",
+    "close": 360
+  },
+  {
+    "Date": "2011-03-07",
+    "close": 355.36
+  },
+  {
+    "Date": "2011-03-08",
+    "close": 355.76
+  },
+  {
+    "Date": "2011-03-09",
+    "close": 352.47
+  },
+  {
+    "Date": "2011-03-10",
+    "close": 346.67
+  },
+  {
+    "Date": "2011-03-11",
+    "close": 351.99
+  },
+  {
+    "Date": "2011-03-14",
+    "close": 353.56
+  },
+  {
+    "Date": "2011-03-15",
+    "close": 345.43
+  },
+  {
+    "Date": "2011-03-16",
+    "close": 330.01
+  },
+  {
+    "Date": "2011-03-17",
+    "close": 334.64
+  },
+  {
+    "Date": "2011-03-18",
+    "close": 330.67
+  },
+  {
+    "Date": "2011-03-21",
+    "close": 339.3
+  },
+  {
+    "Date": "2011-03-22",
+    "close": 341.2
+  },
+  {
+    "Date": "2011-03-23",
+    "close": 339.19
+  },
+  {
+    "Date": "2011-03-24",
+    "close": 344.97
+  },
+  {
+    "Date": "2011-03-25",
+    "close": 351.54
+  },
+  {
+    "Date": "2011-03-28",
+    "close": 350.44
+  },
+  {
+    "Date": "2011-03-29",
+    "close": 350.96
+  },
+  {
+    "Date": "2011-03-30",
+    "close": 348.63
+  },
+  {
+    "Date": "2011-03-31",
+    "close": 348.51
+  },
+  {
+    "Date": "2011-04-01",
+    "close": 344.56
+  },
+  {
+    "Date": "2011-04-04",
+    "close": 341.19
+  },
+  {
+    "Date": "2011-04-05",
+    "close": 338.89
+  },
+  {
+    "Date": "2011-04-06",
+    "close": 338.04
+  },
+  {
+    "Date": "2011-04-07",
+    "close": 338.08
+  },
+  {
+    "Date": "2011-04-08",
+    "close": 335.06
+  },
+  {
+    "Date": "2011-04-11",
+    "close": 330.8
+  },
+  {
+    "Date": "2011-04-12",
+    "close": 332.4
+  },
+  {
+    "Date": "2011-04-13",
+    "close": 336.13
+  },
+  {
+    "Date": "2011-04-14",
+    "close": 332.42
+  },
+  {
+    "Date": "2011-04-15",
+    "close": 327.46
+  },
+  {
+    "Date": "2011-04-18",
+    "close": 331.85
+  },
+  {
+    "Date": "2011-04-19",
+    "close": 337.86
+  },
+  {
+    "Date": "2011-04-20",
+    "close": 342.41
+  },
+  {
+    "Date": "2011-04-21",
+    "close": 350.7
+  },
+  {
+    "Date": "2011-04-25",
+    "close": 353.01
+  },
+  {
+    "Date": "2011-04-26",
+    "close": 350.42
+  },
+  {
+    "Date": "2011-04-27",
+    "close": 350.15
+  },
+  {
+    "Date": "2011-04-28",
+    "close": 346.75
+  },
+  {
+    "Date": "2011-04-29",
+    "close": 350.13
+  },
+  {
+    "Date": "2011-05-02",
+    "close": 346.28
+  },
+  {
+    "Date": "2011-05-03",
+    "close": 348.2
+  },
+  {
+    "Date": "2011-05-04",
+    "close": 349.57
+  },
+  {
+    "Date": "2011-05-05",
+    "close": 346.75
+  },
+  {
+    "Date": "2011-05-06",
+    "close": 346.66
+  },
+  {
+    "Date": "2011-05-09",
+    "close": 347.6
+  },
+  {
+    "Date": "2011-05-10",
+    "close": 349.45
+  },
+  {
+    "Date": "2011-05-11",
+    "close": 347.23
+  },
+  {
+    "Date": "2011-05-12",
+    "close": 346.57
+  },
+  {
+    "Date": "2011-05-13",
+    "close": 340.5
+  },
+  {
+    "Date": "2011-05-16",
+    "close": 333.3
+  },
+  {
+    "Date": "2011-05-17",
+    "close": 336.14
+  },
+  {
+    "Date": "2011-05-18",
+    "close": 339.87
+  },
+  {
+    "Date": "2011-05-19",
+    "close": 340.53
+  },
+  {
+    "Date": "2011-05-20",
+    "close": 335.22
+  },
+  {
+    "Date": "2011-05-23",
+    "close": 334.4
+  },
+  {
+    "Date": "2011-05-24",
+    "close": 332.19
+  },
+  {
+    "Date": "2011-05-25",
+    "close": 336.78
+  },
+  {
+    "Date": "2011-05-26",
+    "close": 335
+  },
+  {
+    "Date": "2011-05-27",
+    "close": 337.41
+  },
+  {
+    "Date": "2011-05-31",
+    "close": 347.83
+  },
+  {
+    "Date": "2011-06-01",
+    "close": 345.51
+  },
+  {
+    "Date": "2011-06-02",
+    "close": 346.1
+  },
+  {
+    "Date": "2011-06-03",
+    "close": 343.44
+  },
+  {
+    "Date": "2011-06-06",
+    "close": 338.04
+  },
+  {
+    "Date": "2011-06-07",
+    "close": 332.04
+  },
+  {
+    "Date": "2011-06-08",
+    "close": 332.24
+  },
+  {
+    "Date": "2011-06-09",
+    "close": 331.49
+  },
+  {
+    "Date": "2011-06-10",
+    "close": 325.9
+  },
+  {
+    "Date": "2011-06-13",
+    "close": 326.6
+  },
+  {
+    "Date": "2011-06-14",
+    "close": 332.44
+  },
+  {
+    "Date": "2011-06-15",
+    "close": 326.75
+  },
+  {
+    "Date": "2011-06-16",
+    "close": 325.16
+  },
+  {
+    "Date": "2011-06-17",
+    "close": 320.26
+  },
+  {
+    "Date": "2011-06-20",
+    "close": 315.32
+  },
+  {
+    "Date": "2011-06-21",
+    "close": 325.3
+  },
+  {
+    "Date": "2011-06-22",
+    "close": 322.61
+  },
+  {
+    "Date": "2011-06-23",
+    "close": 331.23
+  },
+  {
+    "Date": "2011-06-24",
+    "close": 326.35
+  },
+  {
+    "Date": "2011-06-27",
+    "close": 332.04
+  },
+  {
+    "Date": "2011-06-28",
+    "close": 335.26
+  },
+  {
+    "Date": "2011-06-29",
+    "close": 334.04
+  },
+  {
+    "Date": "2011-06-30",
+    "close": 335.67
+  },
+  {
+    "Date": "2011-07-01",
+    "close": 343.26
+  },
+  {
+    "Date": "2011-07-05",
+    "close": 349.43
+  },
+  {
+    "Date": "2011-07-06",
+    "close": 351.76
+  },
+  {
+    "Date": "2011-07-07",
+    "close": 357.2
+  },
+  {
+    "Date": "2011-07-08",
+    "close": 359.71
+  },
+  {
+    "Date": "2011-07-11",
+    "close": 354
+  },
+  {
+    "Date": "2011-07-12",
+    "close": 353.75
+  },
+  {
+    "Date": "2011-07-13",
+    "close": 358.02
+  },
+  {
+    "Date": "2011-07-14",
+    "close": 357.77
+  },
+  {
+    "Date": "2011-07-15",
+    "close": 364.92
+  },
+  {
+    "Date": "2011-07-18",
+    "close": 373.8
+  },
+  {
+    "Date": "2011-07-19",
+    "close": 376.85
+  },
+  {
+    "Date": "2011-07-20",
+    "close": 386.9
+  },
+  {
+    "Date": "2011-07-21",
+    "close": 387.29
+  },
+  {
+    "Date": "2011-07-22",
+    "close": 393.3
+  },
+  {
+    "Date": "2011-07-25",
+    "close": 398.5
+  },
+  {
+    "Date": "2011-07-26",
+    "close": 403.41
+  },
+  {
+    "Date": "2011-07-27",
+    "close": 392.59
+  },
+  {
+    "Date": "2011-07-28",
+    "close": 391.82
+  },
+  {
+    "Date": "2011-07-29",
+    "close": 390.48
+  },
+  {
+    "Date": "2011-08-01",
+    "close": 396.75
+  },
+  {
+    "Date": "2011-08-02",
+    "close": 388.91
+  },
+  {
+    "Date": "2011-08-03",
+    "close": 392.57
+  },
+  {
+    "Date": "2011-08-04",
+    "close": 377.37
+  },
+  {
+    "Date": "2011-08-05",
+    "close": 373.62
+  },
+  {
+    "Date": "2011-08-08",
+    "close": 353.21
+  },
+  {
+    "Date": "2011-08-09",
+    "close": 374.01
+  },
+  {
+    "Date": "2011-08-10",
+    "close": 363.69
+  },
+  {
+    "Date": "2011-08-11",
+    "close": 373.7
+  },
+  {
+    "Date": "2011-08-12",
+    "close": 376.99
+  },
+  {
+    "Date": "2011-08-15",
+    "close": 383.41
+  },
+  {
+    "Date": "2011-08-16",
+    "close": 380.48
+  },
+  {
+    "Date": "2011-08-17",
+    "close": 380.44
+  },
+  {
+    "Date": "2011-08-18",
+    "close": 366.05
+  },
+  {
+    "Date": "2011-08-19",
+    "close": 356.03
+  },
+  {
+    "Date": "2011-08-22",
+    "close": 356.44
+  },
+  {
+    "Date": "2011-08-23",
+    "close": 373.6
+  },
+  {
+    "Date": "2011-08-24",
+    "close": 376.18
+  },
+  {
+    "Date": "2011-08-25",
+    "close": 373.72
+  },
+  {
+    "Date": "2011-08-26",
+    "close": 383.58
+  },
+  {
+    "Date": "2011-08-29",
+    "close": 389.97
+  },
+  {
+    "Date": "2011-08-30",
+    "close": 389.99
+  },
+  {
+    "Date": "2011-08-31",
+    "close": 384.83
+  },
+  {
+    "Date": "2011-09-01",
+    "close": 381.03
+  },
+  {
+    "Date": "2011-09-02",
+    "close": 374.05
+  },
+  {
+    "Date": "2011-09-06",
+    "close": 379.74
+  },
+  {
+    "Date": "2011-09-07",
+    "close": 383.93
+  },
+  {
+    "Date": "2011-09-08",
+    "close": 384.14
+  },
+  {
+    "Date": "2011-09-09",
+    "close": 377.48
+  },
+  {
+    "Date": "2011-09-12",
+    "close": 379.94
+  },
+  {
+    "Date": "2011-09-13",
+    "close": 384.62
+  },
+  {
+    "Date": "2011-09-14",
+    "close": 389.3
+  },
+  {
+    "Date": "2011-09-15",
+    "close": 392.96
+  },
+  {
+    "Date": "2011-09-16",
+    "close": 400.5
+  },
+  {
+    "Date": "2011-09-19",
+    "close": 411.63
+  },
+  {
+    "Date": "2011-09-20",
+    "close": 413.45
+  },
+  {
+    "Date": "2011-09-21",
+    "close": 412.14
+  },
+  {
+    "Date": "2011-09-22",
+    "close": 401.82
+  },
+  {
+    "Date": "2011-09-23",
+    "close": 404.3
+  },
+  {
+    "Date": "2011-09-26",
+    "close": 403.17
+  },
+  {
+    "Date": "2011-09-27",
+    "close": 399.26
+  },
+  {
+    "Date": "2011-09-28",
+    "close": 397.01
+  },
+  {
+    "Date": "2011-09-29",
+    "close": 390.57
+  },
+  {
+    "Date": "2011-09-30",
+    "close": 381.32
+  },
+  {
+    "Date": "2011-10-03",
+    "close": 374.6
+  },
+  {
+    "Date": "2011-10-04",
+    "close": 372.5
+  },
+  {
+    "Date": "2011-10-05",
+    "close": 378.25
+  },
+  {
+    "Date": "2011-10-06",
+    "close": 377.37
+  },
+  {
+    "Date": "2011-10-07",
+    "close": 369.8
+  },
+  {
+    "Date": "2011-10-10",
+    "close": 388.81
+  },
+  {
+    "Date": "2011-10-11",
+    "close": 400.29
+  },
+  {
+    "Date": "2011-10-12",
+    "close": 402.19
+  },
+  {
+    "Date": "2011-10-13",
+    "close": 408.43
+  },
+  {
+    "Date": "2011-10-14",
+    "close": 422
+  },
+  {
+    "Date": "2011-10-17",
+    "close": 419.99
+  },
+  {
+    "Date": "2011-10-18",
+    "close": 422.24
+  },
+  {
+    "Date": "2011-10-19",
+    "close": 398.62
+  },
+  {
+    "Date": "2011-10-20",
+    "close": 395.31
+  },
+  {
+    "Date": "2011-10-21",
+    "close": 392.87
+  },
+  {
+    "Date": "2011-10-24",
+    "close": 405.77
+  },
+  {
+    "Date": "2011-10-25",
+    "close": 397.77
+  },
+  {
+    "Date": "2011-10-26",
+    "close": 400.6
+  },
+  {
+    "Date": "2011-10-27",
+    "close": 404.69
+  },
+  {
+    "Date": "2011-10-28",
+    "close": 404.95
+  },
+  {
+    "Date": "2011-10-31",
+    "close": 404.78
+  },
+  {
+    "Date": "2011-11-01",
+    "close": 396.51
+  },
+  {
+    "Date": "2011-11-02",
+    "close": 397.41
+  },
+  {
+    "Date": "2011-11-03",
+    "close": 403.07
+  },
+  {
+    "Date": "2011-11-04",
+    "close": 400.24
+  },
+  {
+    "Date": "2011-11-07",
+    "close": 399.73
+  },
+  {
+    "Date": "2011-11-08",
+    "close": 406.23
+  },
+  {
+    "Date": "2011-11-09",
+    "close": 395.28
+  },
+  {
+    "Date": "2011-11-10",
+    "close": 385.22
+  },
+  {
+    "Date": "2011-11-11",
+    "close": 384.62
+  },
+  {
+    "Date": "2011-11-14",
+    "close": 379.26
+  },
+  {
+    "Date": "2011-11-15",
+    "close": 388.83
+  },
+  {
+    "Date": "2011-11-16",
+    "close": 384.77
+  },
+  {
+    "Date": "2011-11-17",
+    "close": 377.41
+  },
+  {
+    "Date": "2011-11-18",
+    "close": 374.94
+  },
+  {
+    "Date": "2011-11-21",
+    "close": 369.01
+  },
+  {
+    "Date": "2011-11-22",
+    "close": 376.51
+  },
+  {
+    "Date": "2011-11-23",
+    "close": 366.99
+  },
+  {
+    "Date": "2011-11-25",
+    "close": 363.57
+  },
+  {
+    "Date": "2011-11-28",
+    "close": 376.12
+  },
+  {
+    "Date": "2011-11-29",
+    "close": 373.2
+  },
+  {
+    "Date": "2011-11-30",
+    "close": 382.2
+  },
+  {
+    "Date": "2011-12-01",
+    "close": 387.93
+  },
+  {
+    "Date": "2011-12-02",
+    "close": 389.7
+  },
+  {
+    "Date": "2011-12-05",
+    "close": 393.01
+  },
+  {
+    "Date": "2011-12-06",
+    "close": 390.95
+  },
+  {
+    "Date": "2011-12-07",
+    "close": 389.09
+  },
+  {
+    "Date": "2011-12-08",
+    "close": 390.66
+  },
+  {
+    "Date": "2011-12-09",
+    "close": 393.62
+  },
+  {
+    "Date": "2011-12-12",
+    "close": 391.84
+  },
+  {
+    "Date": "2011-12-13",
+    "close": 388.81
+  },
+  {
+    "Date": "2011-12-14",
+    "close": 380.19
+  },
+  {
+    "Date": "2011-12-15",
+    "close": 378.94
+  },
+  {
+    "Date": "2011-12-16",
+    "close": 381.02
+  },
+  {
+    "Date": "2011-12-19",
+    "close": 382.21
+  },
+  {
+    "Date": "2011-12-20",
+    "close": 395.95
+  },
+  {
+    "Date": "2011-12-21",
+    "close": 396.44
+  },
+  {
+    "Date": "2011-12-22",
+    "close": 398.55
+  },
+  {
+    "Date": "2011-12-23",
+    "close": 403.43
+  },
+  {
+    "Date": "2011-12-27",
+    "close": 406.53
+  },
+  {
+    "Date": "2011-12-28",
+    "close": 402.64
+  },
+  {
+    "Date": "2011-12-29",
+    "close": 405.12
+  },
+  {
+    "Date": "2011-12-30",
+    "close": 405
+  },
+  {
+    "Date": "2012-01-03",
+    "close": 411.23
+  },
+  {
+    "Date": "2012-01-04",
+    "close": 413.44
+  },
+  {
+    "Date": "2012-01-05",
+    "close": 418.03
+  },
+  {
+    "Date": "2012-01-06",
+    "close": 422.4
+  },
+  {
+    "Date": "2012-01-09",
+    "close": 421.73
+  },
+  {
+    "Date": "2012-01-10",
+    "close": 423.24
+  },
+  {
+    "Date": "2012-01-11",
+    "close": 422.55
+  },
+  {
+    "Date": "2012-01-12",
+    "close": 421.39
+  },
+  {
+    "Date": "2012-01-13",
+    "close": 419.81
+  },
+  {
+    "Date": "2012-01-17",
+    "close": 424.7
+  },
+  {
+    "Date": "2012-01-18",
+    "close": 429.11
+  },
+  {
+    "Date": "2012-01-19",
+    "close": 427.75
+  },
+  {
+    "Date": "2012-01-20",
+    "close": 420.3
+  },
+  {
+    "Date": "2012-01-23",
+    "close": 427.41
+  },
+  {
+    "Date": "2012-01-24",
+    "close": 420.41
+  },
+  {
+    "Date": "2012-01-25",
+    "close": 446.66
+  },
+  {
+    "Date": "2012-01-26",
+    "close": 444.63
+  },
+  {
+    "Date": "2012-01-27",
+    "close": 447.28
+  },
+  {
+    "Date": "2012-01-30",
+    "close": 453.01
+  },
+  {
+    "Date": "2012-01-31",
+    "close": 456.48
+  },
+  {
+    "Date": "2012-02-01",
+    "close": 456.19
+  },
+  {
+    "Date": "2012-02-02",
+    "close": 455.12
+  },
+  {
+    "Date": "2012-02-03",
+    "close": 459.68
+  },
+  {
+    "Date": "2012-02-06",
+    "close": 463.97
+  },
+  {
+    "Date": "2012-02-07",
+    "close": 468.83
+  },
+  {
+    "Date": "2012-02-08",
+    "close": 476.68
+  },
+  {
+    "Date": "2012-02-09",
+    "close": 493.17
+  },
+  {
+    "Date": "2012-02-10",
+    "close": 493.42
+  },
+  {
+    "Date": "2012-02-13",
+    "close": 502.6
+  },
+  {
+    "Date": "2012-02-14",
+    "close": 509.46
+  },
+  {
+    "Date": "2012-02-15",
+    "close": 497.67
+  },
+  {
+    "Date": "2012-02-16",
+    "close": 502.21
+  },
+  {
+    "Date": "2012-02-17",
+    "close": 502.12
+  },
+  {
+    "Date": "2012-02-21",
+    "close": 514.85
+  },
+  {
+    "Date": "2012-02-22",
+    "close": 513.04
+  },
+  {
+    "Date": "2012-02-23",
+    "close": 516.39
+  },
+  {
+    "Date": "2012-02-24",
+    "close": 522.41
+  },
+  {
+    "Date": "2012-02-27",
+    "close": 525.76
+  },
+  {
+    "Date": "2012-02-28",
+    "close": 535.41
+  },
+  {
+    "Date": "2012-02-29",
+    "close": 542.44
+  },
+  {
+    "Date": "2012-03-01",
+    "close": 544.47
+  },
+  {
+    "Date": "2012-03-02",
+    "close": 545.18
+  },
+  {
+    "Date": "2012-03-05",
+    "close": 533.16
+  },
+  {
+    "Date": "2012-03-06",
+    "close": 530.26
+  },
+  {
+    "Date": "2012-03-07",
+    "close": 530.69
+  },
+  {
+    "Date": "2012-03-08",
+    "close": 541.99
+  },
+  {
+    "Date": "2012-03-09",
+    "close": 545.17
+  },
+  {
+    "Date": "2012-03-12",
+    "close": 552
+  },
+  {
+    "Date": "2012-03-13",
+    "close": 568.1
+  },
+  {
+    "Date": "2012-03-14",
+    "close": 589.58
+  },
+  {
+    "Date": "2012-03-15",
+    "close": 585.56
+  },
+  {
+    "Date": "2012-03-16",
+    "close": 585.57
+  },
+  {
+    "Date": "2012-03-19",
+    "close": 601.1
+  },
+  {
+    "Date": "2012-03-20",
+    "close": 605.96
+  },
+  {
+    "Date": "2012-03-21",
+    "close": 602.5
+  },
+  {
+    "Date": "2012-03-22",
+    "close": 599.34
+  },
+  {
+    "Date": "2012-03-23",
+    "close": 596.05
+  },
+  {
+    "Date": "2012-03-26",
+    "close": 606.98
+  },
+  {
+    "Date": "2012-03-27",
+    "close": 614.48
+  },
+  {
+    "Date": "2012-03-28",
+    "close": 617.62
+  },
+  {
+    "Date": "2012-03-29",
+    "close": 609.86
+  },
+  {
+    "Date": "2012-03-30",
+    "close": 599.55
+  },
+  {
+    "Date": "2012-04-02",
+    "close": 618.63
+  },
+  {
+    "Date": "2012-04-03",
+    "close": 629.32
+  },
+  {
+    "Date": "2012-04-04",
+    "close": 624.31
+  },
+  {
+    "Date": "2012-04-05",
+    "close": 633.68
+  },
+  {
+    "Date": "2012-04-09",
+    "close": 636.23
+  },
+  {
+    "Date": "2012-04-10",
+    "close": 628.44
+  },
+  {
+    "Date": "2012-04-11",
+    "close": 626.2
+  },
+  {
+    "Date": "2012-04-12",
+    "close": 622.77
+  },
+  {
+    "Date": "2012-04-13",
+    "close": 605.23
+  },
+  {
+    "Date": "2012-04-16",
+    "close": 580.13
+  },
+  {
+    "Date": "2012-04-17",
+    "close": 609.7
+  },
+  {
+    "Date": "2012-04-18",
+    "close": 608.34
+  },
+  {
+    "Date": "2012-04-19",
+    "close": 587.44
+  },
+  {
+    "Date": "2012-04-20",
+    "close": 572.98
+  },
+  {
+    "Date": "2012-04-23",
+    "close": 571.7
+  },
+  {
+    "Date": "2012-04-24",
+    "close": 560.28
+  },
+  {
+    "Date": "2012-04-25",
+    "close": 610
+  },
+  {
+    "Date": "2012-04-26",
+    "close": 607.7
+  },
+  {
+    "Date": "2012-04-27",
+    "close": 603
+  },
+  {
+    "Date": "2012-04-30",
+    "close": 583.98
+  },
+  {
+    "Date": "2012-05-01",
+    "close": 582.13
+  }
+]