{"dataset":{"id":6668,"dataset_code":"OIL","database_code":"NSE","name":"Oil India

Limited","description":"Historical prices for Oil India

Limited\u003cbr\u003e\u003cbr\u003eNational Stock Exchange of
India\u003cbr\u003e\u003cbr\u003eTicker: OIL\u003cbr\u003e\u003cbr\u003eISIN:
INE274J01014","refreshed_at":"2017-06-
02T13:26:04.625Z","newest_available_date":"2017-06-
02","oldest_available_date":"2009-09-30","column_names":
["Date","Open","High","Low","Last","Close","Total Trade Quantity","Turnover
(Lacs)"],"frequency":"daily","type":"Time
Series","premium":false,"limit":null,"transform":null,"column_index":null,"start_da
te":"2009-09-30","end_date":"2017-06-02","data":[["2017-06-
02",304.9,304.9,299.3,300.5,300.4,226263.0,680.42],["2017-06-
01",307.9,308.5,300.65,303.2,303.0,259824.0,788.96],["2017-05-
31",315.0,315.0,305.55,306.75,306.8,514974.0,1587.25],["2017-05-
30",305.0,317.0,297.25,314.2,315.0,455390.0,1406.88],["2017-05-
29",311.85,312.85,304.45,305.0,306.7,232610.0,719.03],["2017-05-
26",307.8,311.8,305.1,311.3,310.3,275139.0,847.94],["2017-05-
25",305.5,308.0,303.35,307.55,307.1,619094.0,1899.82],["2017-05-
24",311.15,313.5,302.4,305.5,304.55,316929.0,973.87],["2017-05-
23",316.5,317.5,310.0,310.5,310.7,298450.0,932.45],["2017-05-
22",318.5,320.2,313.4,314.65,314.35,284362.0,899.57],["2017-05-
19",320.0,320.0,315.0,315.3,316.35,155907.0,493.73],["2017-05-
18",319.3,322.2,317.0,317.0,317.35,139628.0,445.46],["2017-05-
17",322.8,323.95,320.0,320.55,320.45,176338.0,567.57],["2017-05-
16",323.1,328.0,320.65,323.45,323.0,169816.0,548.25],["2017-05-
15",320.0,323.0,317.4,320.35,320.35,219366.0,703.43],["2017-05-
12",316.0,320.1,310.25,319.5,318.8,499852.0,1578.96],["2017-05-
11",324.9,326.9,316.15,316.9,317.15,590050.0,1886.27],["2017-05-
10",324.05,327.0,323.65,324.9,324.7,291039.0,945.68],["2017-05-
09",325.0,326.5,322.65,325.0,325.6,192761.0,626.26],["2017-05-
08",322.6,324.95,322.25,324.6,324.15,144621.0,468.47],["2017-05-
05",331.0,331.0,321.3,321.65,322.2,314946.0,1019.27],["2017-05-
04",331.0,333.4,329.6,330.9,331.1,285253.0,945.26],["2017-05-
03",332.5,333.7,328.0,331.0,330.05,417785.0,1381.74],["2017-05-
02",328.0,331.7,326.4,330.0,330.2,324204.0,1068.68],["2017-04-
28",323.8,328.35,322.15,326.65,327.15,294025.0,956.93],["2017-04-
27",327.95,327.95,321.9,323.0,323.05,429427.0,1392.22],["2017-04-
26",328.2,328.2,324.1,324.7,325.55,247246.0,805.07],["2017-04-
25",324.0,327.95,324.0,327.2,327.55,211923.0,692.3],["2017-04-
24",323.0,325.25,322.25,323.85,323.65,227950.0,737.87],["2017-04-
21",324.8,326.0,322.6,324.1,324.5,303064.0,983.06],["2017-04-
20",332.7,332.7,323.5,323.6,324.45,578867.0,1890.17],["2017-04-
19",331.1,333.6,330.1,331.55,331.7,197596.0,655.04],["2017-04-
18",334.45,336.5,332.15,333.45,332.9,208525.0,698.06],["2017-04-
17",334.75,335.75,332.2,332.3,332.55,88101.0,293.77],["2017-04-
13",334.1,336.9,332.45,334.9,334.8,313332.0,1048.2],["2017-04-
12",337.75,338.55,333.1,333.3,333.6,218786.0,734.06],["2017-04-
11",340.5,340.5,336.0,336.75,337.2,808039.0,2732.28],["2017-04-
10",334.3,339.8,334.3,338.5,337.95,397926.0,1346.51],["2017-04-
07",334.0,338.45,333.25,333.35,335.0,618446.0,2078.81],["2017-04-
06",332.2,335.9,330.5,334.15,333.65,496253.0,1656.97],["2017-04-
05",330.8,334.0,330.3,331.85,332.4,416966.0,1384.58],["2017-04-
03",333.4,333.4,329.5,330.5,330.3,354156.0,1172.4],["2017-03-
31",329.95,334.85,328.35,334.4,333.8,601495.0,1998.14],["2017-03-
30",331.95,332.35,326.5,328.4,328.7,1491953.0,4920.04],["2017-03-
29",331.8,332.45,330.1,331.0,331.0,514176.0,1702.56],["2017-03-
28",332.2,333.45,329.5,330.05,330.9,656379.0,2175.13],["2017-03-
27",331.7,335.2,330.95,332.9,333.2,420216.0,1398.98],["2017-03-
24",331.7,335.4,330.65,331.5,332.8,278552.0,928.83],["2017-03-
23",329.9,336.7,328.6,332.0,333.3,441721.0,1472.6],["2017-03-
22",330.05,332.0,328.0,329.0,328.65,747262.0,2468.85],["2017-03-
21",332.6,334.75,329.05,332.45,332.5,1013795.0,3366.82],["2017-03-
20",336.0,337.9,332.75,333.15,334.05,279959.0,940.2],["2017-03-
17",338.0,338.0,332.25,334.7,334.05,559262.0,1870.88],["2017-03-
16",336.8,338.4,333.4,337.2,337.5,583699.0,1958.99],["2017-03-
15",334.1,335.8,331.1,332.4,332.6,463763.0,1544.64],["2017-03-
14",337.2,340.5,332.4,334.95,335.2,705334.0,2366.81],["2017-03-
10",325.0,337.3,324.3,332.6,334.4,999382.0,3301.17],["2017-03-
09",327.05,327.1,321.5,323.75,324.1,546655.0,1769.12],["2017-03-
08",335.05,336.45,326.1,327.05,327.05,612040.0,2013.67],["2017-03-
07",340.0,340.7,333.05,333.95,335.05,629115.0,2121.89],["2017-03-
06",334.35,339.0,334.3,338.65,338.35,794436.0,2683.18],["2017-03-
03",331.0,335.9,330.0,334.1,333.65,292966.0,974.81],["2017-03-
02",335.7,337.0,328.4,331.5,330.95,900310.0,3008.92],["2017-03-
01",330.6,334.0,328.0,333.15,333.15,841656.0,2788.83],["2017-02-
28",329.85,329.9,324.5,328.0,327.1,541507.0,1766.48],["2017-02-
27",326.35,329.7,325.05,328.0,328.2,936922.0,3062.69],["2017-02-
23",326.7,330.3,325.0,326.0,326.9,661686.0,2169.96],["2017-02-
22",330.85,331.95,326.0,326.1,326.5,338021.0,1110.49],["2017-02-
21",326.0,334.75,320.6,328.0,328.05,1367377.0,4486.22],["2017-02-
20",334.5,334.9,320.2,326.55,327.15,1090649.0,3555.98],["2017-02-
17",337.15,337.15,331.4,332.5,333.4,453891.0,1517.7],["2017-02-
16",336.4,338.95,333.35,335.0,334.65,484466.0,1623.92],["2017-02-
15",336.2,341.85,335.0,336.0,336.35,1118120.0,3789.64],["2017-02-
14",335.5,337.8,331.05,336.9,336.95,484102.0,1622.1],["2017-02-
13",334.0,336.5,332.7,334.65,334.7,564562.0,1890.04],["2017-02-
10",347.2,347.95,343.5,345.3,345.55,503167.0,1739.05],["2017-02-
09",338.0,345.9,335.0,344.55,344.25,1007262.0,3416.0],["2017-02-
08",334.35,339.1,333.4,336.3,336.9,380999.0,1283.65],["2017-02-
07",349.8,351.5,332.15,336.0,335.2,924440.0,3145.5],["2017-02-
06",348.0,350.7,346.15,347.75,347.7,799142.0,2787.34],["2017-02-
03",343.9,346.0,341.35,345.7,344.75,748063.0,2576.39],["2017-02-
02",332.25,342.8,332.25,339.7,340.3,898294.0,3047.75],["2017-02-
01",332.0,332.4,326.75,330.8,331.15,795589.0,2623.47],["2017-01-
31",337.1,341.15,326.0,328.8,329.65,4205557.0,13891.82],["2017-01-
30",339.0,341.0,335.0,336.15,336.3,393599.0,1326.72],["2017-01-
27",338.35,344.8,337.55,339.0,338.75,712864.0,2431.93],["2017-01-
25",337.8,343.45,337.0,337.15,337.7,1051831.0,3571.76],["2017-01-
24",339.95,341.5,335.6,336.1,337.35,1134745.0,3836.53],["2017-01-
23",329.05,339.95,328.5,339.9,336.6,483284.0,1610.63],["2017-01-
20",334.9,334.9,327.5,329.0,328.15,457768.0,1510.74],["2017-01-
19",337.7,337.7,330.65,333.2,333.45,699626.0,2329.97],["2017-01-
18",341.0,342.5,335.3,336.9,336.3,522306.0,1766.89],["2017-01-
17",343.6,346.0,341.0,341.25,341.75,258901.0,886.52],["2017-01-
16",345.7,346.35,340.05,343.25,343.15,358668.0,1230.32],["2017-01-
13",350.0,350.9,345.0,345.05,345.6,505364.0,1750.54],["2017-01-
12",346.15,356.0,340.0,347.0,346.9,1516083.0,5248.74],["2017-01-
11",484.0,495.0,469.3,492.0,485.0,2229277.0,10631.06],["2017-01-
10",480.0,485.0,479.35,483.5,482.4,866684.0,4183.28],["2017-01-
09",480.0,483.45,475.0,478.5,478.25,953582.0,4560.21],["2017-01-
06",471.9,480.75,468.0,478.15,475.1,1124895.0,5346.48],["2017-01-
05",456.95,471.5,456.95,465.5,467.15,589496.0,2748.43],["2017-01-
04",462.05,465.0,454.6,454.6,456.5,761158.0,3510.17],["2017-01-
03",455.85,462.75,454.8,457.5,458.45,578051.0,2659.03],["2017-01-
02",452.7,461.8,452.65,454.0,455.25,411356.0,1882.48],["2016-12-
30",443.75,453.5,442.35,452.1,452.1,218310.0,981.19],["2016-12-
29",437.6,447.65,437.6,440.55,444.15,1084476.0,4812.78],["2016-12-
28",436.65,440.0,434.35,436.25,437.05,364058.0,1593.53],["2016-12-
27",428.75,439.0,426.45,436.0,436.1,472854.0,2057.25],["2016-12-
26",437.7,439.9,429.0,432.0,430.35,244883.0,1061.51],["2016-12-
23",439.3,441.95,436.4,437.5,437.05,223487.0,978.86],["2016-12-
22",439.0,444.0,436.25,439.25,438.75,196509.0,864.29],["2016-12-
21",440.0,443.4,437.2,438.05,439.8,433025.0,1910.56],["2016-12-
20",442.05,444.25,436.2,437.05,437.25,294988.0,1296.53],["2016-12-
19",440.1,446.95,440.1,441.7,441.35,356093.0,1579.78],["2016-12-
16",440.0,444.0,436.0,439.0,440.05,334129.0,1468.33],["2016-12-
15",442.1,450.25,436.3,439.65,439.65,372204.0,1647.9],["2016-12-
14",443.9,452.05,440.75,445.6,446.85,637101.0,2852.43],["2016-12-
13",445.0,448.0,442.2,442.9,444.1,447133.0,1990.75],["2016-12-
12",449.5,453.1,441.7,443.0,443.5,424494.0,1901.39],["2016-12-
09",445.0,446.2,442.0,442.55,442.65,310531.0,1377.06],["2016-12-
08",436.0,442.8,435.4,442.5,440.85,585757.0,2575.88],["2016-12-
07",437.0,438.4,432.8,436.9,436.75,318824.0,1392.66],["2016-12-
06",438.25,440.0,434.85,436.85,436.9,362536.0,1584.85],["2016-12-
05",427.5,440.4,427.0,436.5,436.7,676052.0,2953.67],["2016-12-
02",428.15,432.8,425.25,425.6,426.55,320305.0,1375.01],["2016-12-
01",426.5,435.45,423.15,427.55,428.15,1103414.0,4740.81],["2016-11-
30",418.0,421.3,411.15,416.7,419.35,694280.0,2899.33],["2016-11-
29",424.75,427.9,413.15,415.9,415.0,881162.0,3692.51],["2016-11-
28",436.5,444.75,424.85,428.0,428.25,1501735.0,6527.41],["2016-11-
25",440.5,444.95,435.65,436.5,436.85,450660.0,1975.69],["2016-11-
24",440.55,446.0,437.2,439.0,439.35,1439953.0,6361.99],["2016-11-
23",430.1,431.45,422.55,427.95,427.2,521489.0,2223.56],["2016-11-
22",420.0,429.0,419.0,425.9,425.85,1028011.0,4370.5],["2016-11-
21",419.8,426.75,414.6,414.6,417.25,644100.0,2718.67],["2016-11-
18",410.3,420.85,407.1,418.0,418.55,414508.0,1727.09],["2016-11-
17",408.5,412.0,403.4,409.05,409.75,135149.0,551.34],["2016-11-
16",412.0,415.0,405.2,405.4,410.15,489482.0,2006.49],["2016-11-
15",405.1,407.5,397.1,406.0,404.9,310065.0,1247.64],["2016-11-
11",409.5,411.15,402.0,409.85,407.5,531378.0,2163.83],["2016-11-
10",408.95,412.5,406.9,411.0,410.95,124358.0,509.96],["2016-11-
09",399.9,404.65,379.05,403.95,403.4,472332.0,1850.98],["2016-11-
08",407.9,411.5,406.0,409.05,409.6,143445.0,587.12],["2016-11-
07",403.0,411.0,403.0,410.9,407.55,128535.0,522.6],["2016-11-
04",410.0,410.55,398.0,402.5,402.6,432817.0,1753.29],["2016-11-
03",409.2,412.0,405.6,412.0,408.3,555458.0,2273.26],["2016-11-
02",415.0,417.5,408.0,410.0,410.15,411580.0,1702.17],["2016-11-
01",417.0,419.45,413.05,418.2,418.0,22754
3.0,950.82],["2016-10-30",418.8,419.5,414.0,416.5,417.3,33017.0,137.94],["2016-10-
28",411.9,418.1,407.65,416.05,416.0,382885.0,1589.46],["2016-10-
27",410.05,417.45,410.05,411.05,412.4,588857.0,2436.28],["2016-10-
26",414.1,416.25,410.2,413.0,411.95,135783.0,561.16],["2016-10-
25",417.0,419.75,413.3,414.3,414.9,136358.0,566.57],["2016-10-
24",412.8,420.8,412.0,417.3,417.25,505554.0,2109.99],["2016-10-
21",414.65,416.2,410.8,413.7,414.4,142832.0,589.51],["2016-10-
20",414.4,418.55,412.65,413.6,414.25,241486.0,1000.44],["2016-10-
19",410.25,416.0,407.5,413.4,413.85,199882.0,827.03],["2016-10-
18",414.85,419.95,404.6,409.4,409.7,326567.0,1346.59],["2016-10-
17",418.45,421.25,413.0,414.2,414.3,279259.0,1162.57],["2016-10-
14",416.9,421.5,414.55,417.75,417.9,443069.0,1854.54],["2016-10-
13",412.0,420.0,411.5,415.0,414.75,579270.0,2403.85],["2016-10-
10",419.0,419.85,411.3,412.15,412.6,392003.0,1628.36],["2016-10-
07",412.0,419.3,412.0,414.2,415.35,349696.0,1454.23],["2016-10-
06",414.0,421.2,407.25,412.05,412.1,832709.0,3472.0],["2016-10-
05",415.05,417.8,408.75,409.95,410.6,321575.0,1329.46],["2016-10-
04",415.4,420.95,413.5,415.0,415.0,581452.0,2419.95],["2016-10-
03",403.1,417.75,402.35,414.05,414.85,642836.0,2649.81],["2016-09-
30",397.05,405.9,394.25,400.95,400.1,585874.0,2342.27],["2016-09-
29",406.0,409.0,391.8,397.05,398.5,518301.0,2078.04],["2016-09-
28",407.3,408.25,400.6,402.15,402.4,587996.0,2367.89],["2016-09-
27",405.0,411.0,404.35,406.05,407.3,312537.0,1275.32],["2016-09-
26",404.0,405.0,392.15,405.0,403.7,758941.0,3057.18],["2016-09-
23",406.9,406.9,402.15,403.05,403.75,606150.0,2454.28],["2016-09-
22",406.3,408.75,405.05,405.9,406.8,202660.0,824.63],["2016-09-
21",404.85,407.75,402.5,405.75,404.65,283976.0,1149.14],["2016-09-
20",401.6,406.0,398.8,405.0,404.9,578073.0,2336.27],["2016-09-
19",403.95,404.0,397.0,402.9,401.6,314812.0,1261.68],["2016-09-
16",392.0,405.6,392.0,399.9,403.2,1196823.0,4786.74],["2016-09-
15",391.0,393.8,386.5,392.6,391.95,427267.0,1669.52],["2016-09-
14",393.1,398.05,390.05,396.95,396.75,333565.0,1317.55],["2016-09-
12",397.0,397.9,389.65,394.55,395.95,635341.0,2508.6],["2016-09-
09",397.0,403.4,392.0,400.0,400.6,906274.0,3617.56],["2016-09-
08",397.0,399.0,393.75,396.45,396.7,649027.0,2572.99],["2016-09-
07",392.5,402.0,388.0,396.1,395.9,2244754.0,8867.02],["2016-09-
06",391.8,392.0,386.1,387.3,387.55,443949.0,1722.8],["2016-09-
02",383.7,388.9,382.9,385.2,385.8,358927.0,1385.99],["2016-09-
01",381.65,389.25,381.65,382.15,384.35,511478.0,1976.3],["2016-08-
31",385.0,391.8,381.3,384.85,384.5,427869.0,1660.54],["2016-08-
30",385.2,387.5,384.05,384.55,385.75,363762.0,1402.07],["2016-08-
29",384.95,386.45,381.35,383.25,384.25,205691.0,790.85],["2016-08-
26",385.45,388.8,380.55,383.2,384.7,555292.0,2139.15],["2016-08-
25",387.9,388.9,380.5,383.05,383.75,943847.0,3625.23],["2016-08-
24",372.0,388.0,372.0,386.75,386.3,1139148.0,4369.47],["2016-08-
23",373.45,373.45,370.25,371.3,371.75,160466.0,597.04],["2016-08-
22",375.0,377.55,371.75,372.1,373.85,225901.0,846.58],["2016-08-
19",375.05,377.3,373.5,374.55,374.95,513240.0,1925.54],["2016-08-
18",370.0,375.0,369.1,374.9,374.5,264275.0,983.09],["2016-08-
17",371.0,371.6,368.4,369.6,369.95,525991.0,1946.45],["2016-08-
16",369.95,372.0,367.15,369.95,368.8,226089.0,834.8],["2016-08-
12",367.8,371.1,366.65,368.75,368.9,179492.0,662.31],["2016-08-
11",363.95,367.2,360.0,367.0,365.85,147908.0,538.92],["2016-08-
10",373.0,373.7,362.25,364.2,364.0,296774.0,1088.38],["2016-08-
09",379.4,379.4,370.1,371.4,371.4,560787.0,2099.53],["2016-08-
08",376.1,376.6,365.2,373.1,373.9,197784.0,740.06],["2016-08-
05",370.25,375.75,368.35,374.4,374.95,287533.0,1075.02],["2016-08-
04",367.5,372.0,365.7,368.05,368.15,87991.0,324.04],["2016-08-
03",372.95,373.6,366.0,367.05,366.65,129888.0,478.54],["2016-08-
02",367.65,374.0,364.5,369.25,370.65,370427.0,1370.22],["2016-08-
01",369.0,373.95,366.15,370.0,369.75,214497.0,791.61],["2016-07-
29",370.2,371.7,365.35,367.2,368.55,157511.0,580.78],["2016-07-
28",372.85,374.9,368.0,368.95,370.3,257916.0,958.39],["2016-07-
27",374.0,375.55,371.15,372.95,372.95,472154.0,1763.74],["2016-07-
26",375.0,375.45,370.0,373.15,372.45,396052.0,1480.97],["2016-07-
25",375.4,377.0,373.5,374.9,374.95,586577.0,2199.0],["2016-07-
22",376.35,378.75,371.75,374.55,374.95,1136299.0,4259.35],["2016-07-
21",374.5,378.9,373.0,375.25,374.8,1176318.0,4411.85],["2016-07-
20",369.0,374.8,369.0,372.55,372.6,242352.0,903.07],["2016-07-
19",362.0,371.0,359.5,369.2,369.75,367680.0,1346.92],["2016-07-
18",369.2,369.25,359.4,362.4,362.7,590716.0,2147.01],["2016-07-
15",370.0,377.9,366.85,374.65,374.45,439965.0,1644.65],["2016-07-
14",368.55,370.95,365.1,368.95,368.5,273167.0,1002.79],["2016-07-
13",371.8,380.0,370.0,370.05,371.5,798394.0,3001.72],["2016-07-
12",364.85,369.55,363.6,365.55,365.45,233788.0,856.36],["2016-07-
11",363.0,375.0,361.05,365.1,364.35,187331.0,683.24],["2016-07-
08",368.0,368.0,358.2,359.55,360.65,218232.0,791.19],["2016-07-
07",373.05,376.95,367.5,367.6,368.35,244017.0,905.37],["2016-07-
05",372.5,378.5,370.1,373.8,374.3,372620.0,1395.99],["2016-07-
04",370.0,379.9,367.8,373.65,372.6,547587.0,2052.1],["2016-07-
01",352.5,370.85,350.65,370.85,363.55,334995.0,1204.31],["2016-06-
30",352.7,354.85,347.5,352.15,352.2,411860.0,1444.02],["2016-06-
29",349.7,353.9,348.0,352.15,351.6,565725.0,1994.22],["2016-06-
28",350.8,354.65,344.05,346.85,346.05,430807.0,1502.83],["2016-06-
27",349.0,356.5,346.7,349.1,348.45,282293.0,992.05],["2016-06-
24",352.25,356.95,346.0,348.65,348.25,558352.0,1955.4],["2016-06-
23",357.9,360.75,355.05,359.9,359.25,185836.0,665.53],["2016-06-
22",354.15,360.75,354.15,358.0,357.9,235651.0,843.79],["2016-06-
21",351.6,359.0,351.6,356.85,356.85,228625.0,815.29],["2016-06-
20",350.0,354.75,349.15,351.7,352.3,120486.0,425.25],["2016-06-
17",351.6,354.0,346.0,350.85,349.85,380731.0,1331.94],["2016-06-
16",350.0,353.65,346.3,350.75,351.6,310092.0,1084.8],["2016-06-
15",351.0,351.55,348.6,349.65,349.6,132548.0,464.15],["2016-06-
14",349.0,352.75,349.0,350.0,350.0,254813.0,893.2],["2016-06-
13",353.6,357.95,349.05,350.05,350.0,215107.0,755.99],["2016-06-
10",359.8,362.0,356.4,359.5,357.95,174866.0,628.28],["2016-06-
09",352.15,363.0,352.15,358.75,358.65,326675.0,1172.74],["2016-06-
08",352.5,356.0,350.2,350.7,351.3,224496.0,792.07],["2016-06-
07",350.15,353.1,348.25,350.6,352.0,120685.0,423.47],["2016-06-
06",351.15,353.8,348.0,349.0,349.1,139347.0,488.54],["2016-06-
03",352.15,355.45,350.1,351.25,351.15,162392.0,571.44],["2016-06-
02",348.0,354.8,347.45,351.7,352.65,215063.0,755.51],["2016-06-
01",350.0,354.7,346.55,350.65,352.35,299926.0,1049.5],["2016-05-
31",350.0,356.65,347.15,349.4,350.0,476732.0,1676.39],["2016-05-
30",351.9,354.95,343.1,348.65,349.65,294561.0,1027.98],["2016-05-
27",348.25,354.4,346.0,346.8,348.7,423299.0,1483.67],["2016-05-
26",345.0,351.25,344.2,348.0,347.7,666805.0,2320.32],["2016-05-
25",342.3,345.6,340.8,342.6,342.65,316534.0,1083.93],["2016-05-
24",341.8,346.3,338.3,342.5,341.6,256118.0,872.0],["2016-05-
23",339.15,342.75,337.3,342.0,339.55,195697.0,664.93],["2016-05-
20",341.6,344.15,337.55,339.0,339.15,100255.0,340.63],["2016-05-
19",345.45,345.45,337.15,341.0,341.0,188820.0,643.84],["2016-05-
18",341.9,346.75,341.0,344.25,345.0,544263.0,1877.37],["2016-05-
17",331.25,344.25,331.25,341.0,341.2,743165.0,2528.44],["2016-05-
16",329.5,330.5,325.35,330.5,329.65,85113.0,279.38],["2016-05-
13",325.4,330.55,322.3,329.0,328.6,696399.0,2267.5],["2016-05-
12",332.0,332.0,324.0,324.75,324.95,842824.0,2740.42],["2016-05-
11",325.0,329.2,322.0,327.0,327.05,313905.0,1019.71],["2016-05-
10",332.0,332.6,323.75,326.5,326.35,660960.0,2153.03],["2016-05-
09",329.1,333.55,328.4,332.45,331.95,529598.0,1755.88],["2016-05-
06",320.9,331.0,320.0,328.7,328.6,504833.0,1645.42],["2016-05-
05",328.0,328.5,319.6,321.3,320.4,299531.0,965.34],["2016-05-
04",335.1,335.35,326.5,328.25,328.4,399314.0,1314.3],["2016-05-
03",335.0,340.2,334.1,337.0,337.6,687549.0,2324.11],["2016-05-
02",332.5,337.5,330.0,335.0,335.3,416744.0,1396.26],["2016-04-
29",330.0,337.0,329.3,331.3,332.05,313165.0,1045.38],["2016-04-
28",328.55,333.45,328.55,330.0,330.8,720980.0,2387.07],["2016-04-
27",318.9,332.25,318.1,327.75,327.9,863183.0,2830.97],["2016-04-
26",316.0,320.0,315.05,319.05,318.9,170762.0,542.84],["2016-04-
25",319.1,319.2,314.0,316.2,316.0,411215.0,1302.0],["2016-04-
22",317.7,318.65,316.0,316.75,317.0,437963.0,1388.79],["2016-04-
21",317.95,319.0,315.55,317.2,317.05,268211.0,851.86],["2016-04-
20",315.0,315.8,313.0,313.65,313.9,291096.0,914.73],["2016-04-
18",317.7,317.7,312.2,313.5,313.45,409822.0,1286.13],["2016-04-
13",321.0,322.85,318.9,319.6,319.65,1076761.0,3445.92],["2016-04-
12",318.75,320.45,316.1,316.4,318.05,386388.0,1228.72],["2016-04-
11",319.0,321.1,316.0,317.4,317.5,137632.0,437.29],["2016-04-
08",317.0,318.9,316.2,316.55,317.15,45098.0,143.18],["2016-04-
07",321.0,323.5,316.1,318.0,318.05,237769.0,759.12],["2016-04-
06",313.5,323.55,311.0,323.0,318.7,591854.0,1877.86],["2016-04-
05",312.5,315.9,312.0,312.55,313.7,813937.0,2562.92],["2016-04-
04",320.95,320.95,314.0,314.6,314.75,279546.0,880.48],["2016-04-
01",314.4,317.3,312.55,316.7,316.3,140332.0,441.93],["2016-03-
31",315.1,315.1,311.0,313.1,313.0,302850.0,947.76],["2016-03-
30",312.65,316.5,310.6,315.65,315.1,323100.0,1017.62],["2016-03-
29",314.9,315.05,308.45,313.25,312.55,148655.0,463.63],["2016-03-
28",317.9,318.0,312.4,314.5,315.05,262427.0,826.58],["2016-03-
23",317.05,318.8,314.3,316.6,317.1,243026.0,770.94],["2016-03-
22",317.05,321.9,315.5,316.85,317.4,548477.0,1744.36],["2016-03-
21",313.5,320.0,312.15,317.15,317.65,536998.0,1703.05],["2016-03-
18",307.9,314.6,307.7,312.1,313.35,571120.0,1779.58],["2016-03-
17",307.0,309.5,305.25,306.0,306.25,693901.0,2132.49],["2016-03-
16",308.45,310.0,301.05,303.3,303.35,732565.0,2230.43],["2016-03-
15",309.35,310.85,307.0,308.15,308.15,231140.0,712.75],["2016-03-
14",311.9,314.4,309.0,309.95,309.95,195841.0,608.64],["2016-03-
11",312.0,312.9,309.8,311.0,310.9,281592.0,875.97],["2016-03-
10",313.0,314.5,308.6,309.55,309.6,845251.0,2620.13],["2016-03-09",309.0,313
.0,307.2,310.0,309.75,268666.0,833.44],["2016-03-
08",312.0,317.45,310.0,310.45,311.3,365379.0,1147.94],["2016-03-
04",310.8,313.8,307.7,307.75,309.0,339104.0,1053.4],["2016-03-
03",307.7,314.6,302.35,308.6,308.75,467308.0,1439.35],["2016-03-
02",302.95,308.5,302.9,305.25,306.6,340973.0,1044.2],["2016-03-
01",309.0,309.25,300.35,301.8,301.45,599292.0,1812.29],["2016-02-
29",319.0,322.5,305.55,309.5,309.25,319176.0,1000.27],["2016-02-
26",319.9,322.0,318.05,319.6,318.9,160739.0,514.08],["2016-02-
25",321.75,322.75,316.45,318.0,317.8,290413.0,927.23],["2016-02-
24",316.0,322.0,315.25,318.3,318.4,233584.0,744.94],["2016-02-
23",324.45,325.95,318.0,318.5,319.45,286459.0,918.78],["2016-02-
22",320.05,323.95,319.25,321.5,320.4,263605.0,846.0],["2016-02-
19",322.6,324.15,315.65,320.75,321.6,405442.0,1297.41],["2016-02-
18",318.2,327.5,317.5,322.5,323.45,598394.0,1933.35],["2016-02-
17",318.2,320.3,310.05,316.5,315.65,382653.0,1204.19],["2016-02-
16",325.0,329.9,316.4,316.75,318.5,174858.0,565.69],["2016-02-
15",325.0,325.5,317.0,323.2,323.0,328174.0,1058.62],["2016-02-
12",327.5,327.5,312.1,315.0,315.75,527385.0,1672.47],["2016-02-
11",330.0,334.0,318.0,322.0,326.75,230582.0,755.02],["2016-02-
10",334.0,337.0,330.3,332.95,331.65,154791.0,514.71],["2016-02-
09",330.0,341.5,329.45,338.0,339.1,239638.0,808.14],["2016-02-
08",343.0,343.9,333.5,333.65,335.85,251814.0,852.23],["2016-02-
05",344.75,344.75,337.1,341.75,341.5,1038915.0,3548.05],["2016-02-
04",344.0,351.3,338.2,341.0,341.55,259857.0,895.47],["2016-02-
03",341.1,349.45,334.4,338.8,339.9,235073.0,798.66],["2016-02-
02",353.0,353.65,343.2,347.35,347.4,318488.0,1110.25],["2016-02-
01",352.55,359.8,347.75,355.5,356.05,152440.0,538.81],["2016-01-
29",351.0,354.9,342.8,349.85,351.55,951671.0,3328.06],["2016-01-
28",349.0,350.25,342.05,348.2,348.25,690825.0,2401.74],["2016-01-
27",341.8,347.75,340.45,347.2,347.05,256305.0,885.8],["2016-01-
25",349.95,349.95,341.3,345.0,346.05,590308.0,2034.52],["2016-01-
22",337.0,346.45,332.55,344.4,344.0,314490.0,1070.41],["2016-01-
21",339.85,342.0,331.25,333.6,333.7,2110913.0,7044.14],["2016-01-
20",335.6,342.0,334.0,340.0,339.85,354524.0,1199.54],["2016-01-
19",344.8,344.8,331.8,343.5,343.15,560360.0,1901.9],["2016-01-
18",353.9,354.35,343.0,347.65,347.0,381081.0,1320.02],["2016-01-
15",359.9,363.0,353.1,354.05,355.15,462359.0,1642.15],["2016-01-
14",355.0,363.9,355.0,358.2,358.05,820045.0,2938.95],["2016-01-
13",375.1,378.5,359.25,365.0,362.8,1460156.0,5305.63],["2016-01-
12",374.9,378.1,368.8,375.35,374.4,733848.0,2725.56],["2016-01-
11",385.0,388.55,375.0,377.0,376.25,588323.0,2231.98],["2016-01-
08",389.0,396.0,388.0,393.5,393.85,800631.0,3148.55],["2016-01-
07",397.9,397.9,386.3,389.35,388.4,651689.0,2531.47],["2016-01-
06",402.0,412.4,397.6,398.85,399.75,494283.0,2008.08],["2016-01-
05",400.0,405.6,397.0,402.15,402.3,360081.0,1441.76],["2016-01-
04",388.0,402.9,388.0,399.0,398.95,684016.0,2726.16],["2016-01-
01",390.1,393.95,385.0,388.05,389.05,281313.0,1094.67],["2015-12-
31",393.0,393.9,364.4,392.0,383.0,5173938.0,19851.83],["2015-12-
30",392.05,397.4,388.05,391.8,392.9,628588.0,2468.49],["2015-12-
29",403.0,403.0,383.2,390.55,391.0,898130.0,3551.64],["2015-12-
28",388.3,406.65,385.65,400.4,399.7,1054798.0,4187.24],["2015-12-
24",377.0,390.0,377.0,387.4,387.55,540461.0,2092.68],["2015-12-
23",374.1,377.9,372.35,376.05,376.45,240269.0,900.39],["2015-12-
22",375.15,379.8,372.5,374.25,374.0,493084.0,1846.81],["2015-12-
21",372.65,378.35,371.4,374.8,376.05,571491.0,2141.5],["2015-12-
18",375.5,380.5,372.9,376.05,375.15,402784.0,1518.94],["2015-12-
17",376.2,382.35,374.4,376.0,376.65,323769.0,1224.35],["2015-12-
16",367.0,378.85,365.0,376.8,376.2,520681.0,1949.04],["2015-12-
15",369.9,371.5,360.0,364.5,363.0,1192287.0,4356.81],["2015-12-
14",368.2,373.6,365.75,369.1,367.65,374902.0,1386.16],["2015-12-
11",369.0,376.2,365.2,373.0,373.8,767871.0,2838.8],["2015-12-
10",375.0,376.0,361.0,366.95,366.85,702084.0,2573.67],["2015-12-
09",374.2,376.9,367.05,373.0,373.2,620788.0,2314.39],["2015-12-
08",382.1,386.0,370.45,375.0,374.2,539586.0,2024.72],["2015-12-
07",391.65,399.9,382.05,387.0,387.1,2040080.0,7918.53],["2015-12-
04",380.2,396.65,380.2,395.1,394.5,1453051.0,5696.44],["2015-12-
03",382.0,392.6,380.7,385.35,386.5,1935452.0,7532.94],["2015-12-
02",388.3,389.25,377.4,387.8,385.75,341024.0,1312.93],["2015-12-
01",379.9,389.0,378.65,388.9,388.3,762395.0,2943.02],["2015-11-
30",379.6,381.35,370.5,380.2,377.5,12463170.0,46928.36],["2015-11-
27",381.5,381.5,373.65,380.0,378.6,886004.0,3338.55],["2015-11-
26",373.4,383.0,366.6,378.0,380.4,1210569.0,4555.9],["2015-11-
24",371.7,374.4,363.5,371.0,370.95,1030530.0,3802.52],["2015-11-
23",363.0,370.8,363.0,370.5,369.85,626428.0,2301.02],["2015-11-
20",361.05,364.65,358.0,364.0,362.9,853113.0,3092.49],["2015-11-
19",368.0,368.65,359.5,363.0,363.05,935743.0,3383.73],["2015-11-
18",363.2,365.9,360.15,365.0,364.35,459624.0,1672.7],["2015-11-
17",362.9,364.7,359.0,364.45,363.2,2196818.0,7926.31],["2015-11-
16",369.15,369.15,341.1,361.0,358.15,3460582.0,12257.34],["2015-11-
13",388.5,388.5,361.05,370.0,369.15,2175944.0,8008.31],["2015-11-
11",391.0,402.65,391.0,391.4,393.15,79877.0,316.66],["2015-11-
10",399.8,402.0,388.55,393.0,390.95,698552.0,2728.79],["2015-11-
09",396.55,404.2,394.05,399.15,398.9,481172.0,1919.63],["2015-11-
06",403.5,404.7,398.1,404.7,402.05,195592.0,784.95],["2015-11-
05",403.25,408.95,401.05,402.5,404.8,418467.0,1694.3],["2015-11-
04",406.0,407.8,403.5,403.5,404.45,110542.0,448.68],["2015-11-
03",404.95,407.85,401.35,403.8,404.05,136097.0,549.75],["2015-11-
02",404.5,406.5,397.05,402.0,401.95,401235.0,1603.97],["2015-10-
30",403.0,407.5,403.0,404.5,405.9,583776.0,2370.27],["2015-10-
29",405.0,411.0,399.6,405.0,403.15,702231.0,2846.72],["2015-10-
28",409.0,409.0,398.15,401.9,400.9,619640.0,2484.27],["2015-10-
27",419.05,419.05,406.65,409.0,408.15,587325.0,2412.47],["2015-10-
26",432.3,433.95,416.05,417.3,417.15,500638.0,2106.25],["2015-10-
23",435.0,441.45,432.9,434.0,434.75,210418.0,918.98],["2015-10-
21",438.0,438.55,431.5,436.0,435.35,163006.0,709.23],["2015-10-
20",442.0,445.05,435.05,438.85,438.85,218382.0,957.37],["2015-10-
19",445.5,449.0,441.25,443.0,442.95,114261.0,507.19],["2015-10-
16",443.0,446.0,441.25,443.85,442.95,189505.0,839.34],["2015-10-
15",442.8,447.9,441.05,442.1,441.95,176383.0,780.22],["2015-10-
14",448.95,450.7,442.0,444.1,443.9,139768.0,621.8],["2015-10-
13",446.2,453.0,444.0,448.95,449.3,182912.0,819.32],["2015-10-
12",454.55,460.0,440.15,448.15,447.3,211792.0,956.5],["2015-10-
09",466.2,467.0,452.5,455.1,454.9,190816.0,876.51],["2015-10-
08",460.0,464.0,453.25,460.1,463.4,169938.0,781.78],["2015-10-
07",448.7,459.4,446.3,459.0,455.45,339507.0,1543.26],["2015-10-
06",440.7,448.7,438.0,445.0,444.85,217546.0,966.01],["2015-10-
05",432.3,443.7,429.8,439.05,440.65,264527.0,1154.21],["2015-10-
01",425.5,432.0,423.5,431.05,431.25,122811.0,526.57],["2015-09-
30",429.95,429.95,412.05,423.5,423.35,469268.0,1966.6],["2015-09-
29",421.9,429.4,418.1,426.6,427.2,459191.0,1959.31],["2015-09-
28",432.0,432.0,421.0,423.0,421.9,234172.0,990.77],["2015-09-
24",430.0,435.0,425.0,430.6,432.3,191346.0,822.64],["2015-09-
23",432.0,432.0,426.0,429.7,427.7,247041.0,1057.95],["2015-09-
22",440.5,440.5,430.5,434.0,433.9,220202.0,953.79],["2015-09-
21",433.1,439.85,430.3,434.65,434.55,177595.0,773.14],["2015-09-
18",439.0,445.0,433.2,435.5,435.0,303471.0,1332.61],["2015-09-
16",438.5,444.0,433.1,442.0,441.85,176690.0,775.98],["2015-09-
15",447.0,450.65,445.6,448.0,448.0,384723.0,1723.7],["2015-09-
14",447.9,448.95,438.6,447.25,446.75,133550.0,592.02],["2015-09-
11",447.9,450.0,443.05,444.05,444.4,441867.0,1968.02],["2015-09-
10",436.95,446.9,433.5,443.05,444.05,690699.0,3067.22],["2015-09-
09",439.9,445.05,435.1,437.15,436.95,257064.0,1123.66],["2015-09-
08",433.15,441.8,427.0,434.05,434.9,185834.0,808.65],["2015-09-
07",441.95,448.9,430.3,432.5,432.7,360168.0,1562.57],["2015-09-
04",459.0,460.0,433.2,440.05,435.75,743384.0,3270.62],["2015-09-
03",455.85,467.0,455.05,459.9,457.95,527617.0,2436.08],["2015-09-
02",450.1,463.8,444.25,454.2,455.25,360611.0,1640.34],["2015-09-
01",451.75,459.5,446.85,452.95,452.4,271843.0,1230.74],["2015-08-
31",469.0,474.9,443.45,447.9,449.45,357267.0,1632.6],["2015-08-
28",464.9,473.0,462.5,467.0,468.1,617616.0,2895.86],["2015-08-
27",457.9,461.0,450.0,458.0,454.8,1043535.0,4750.64],["2015-08-
26",434.95,455.1,429.2,454.5,449.4,508158.0,2276.15],["2015-08-
25",435.0,450.0,424.4,435.1,443.05,370201.0,1610.19],["2015-08-
24",441.0,452.75,425.0,428.0,428.85,1714030.0,7514.93],["2015-08-
21",451.55,463.3,445.1,455.0,455.85,539625.0,2459.51],["2015-08-
20",462.0,472.85,455.0,455.95,459.6,308115.0,1434.46],["2015-08-
19",461.0,463.0,459.05,461.5,461.2,112074.0,516.44],["2015-08-
18",465.0,465.0,459.0,460.75,461.15,150665.0,695.5],["2015-08-
17",457.75,463.5,451.0,462.0,460.65,168879.0,773.0],["2015-08-
14",452.0,456.0,449.0,452.0,454.5,112009.0,508.03],["2015-08-
13",449.4,453.8,446.0,451.5,450.15,324334.0,1456.02],["2015-08-
12",452.85,462.0,444.0,453.95,450.4,452637.0,2040.82],["2015-08-
11",457.0,459.7,447.9,451.2,451.85,214330.0,968.75],["2015-08-
10",456.0,465.0,454.15,456.8,456.75,174154.0,797.79],["2015-08-
07",453.15,466.2,451.6,455.55,456.35,306722.0,1404.21],["2015-08-
06",450.9,460.7,447.3,454.8,456.4,339324.0,1542.22],["2015-08-
05",440.5,454.0,439.05,450.2,449.4,287698.0,1286.17],["2015-08-
04",440.05,444.75,436.65,440.3,440.3,218617.0,962.47],["2015-08-
03",430.0,444.4,426.55,442.0,441.9,232545.0,1008.04],["2015-07-
31",425.0,435.0,423.2,432.95,432.35,330239.0,1416.0],["2015-07-
30",427.95,430.5,420.1,423.6,422.55,795670.0,3384.7],["2015-07-
29",432.0,433.9,420.0,421.05,421.8,769034.0,3276.77],["2015-07-
28",435.0,436.2,424.0,429.1,429.55,257520.0,1106.02],["2015-07-
27",446.0,446.0,434.75,438.0,437.95,316144.0,1384.85],["2015-07-
24",442.9,449.5,441.45,445.0,446.05,223373.0,997.34],["2015-07-
23",437.0,443.75,432.6,442.85,442.0,206540.0,905.53],["2015-07-
22",435.5,440.4,433.2,436.95,436.3,156808.0,683.79],["2015-07-
21",439.95,441.15,433.5,437.0,439.35,145736.0,637.59],["2015-07-20"
,442.95,443.9,439.0,439.05,439.6,194981.0,859.43],["2015-07-
17",446.45,446.45,441.55,442.95,442.95,149278.0,661.62],["2015-07-
16",444.0,447.0,439.0,445.55,445.05,154823.0,687.6],["2015-07-
15",440.8,446.0,440.0,441.6,443.25,185009.0,820.4],["2015-07-
14",437.5,440.8,436.65,438.0,438.35,209465.0,918.27],["2015-07-
13",440.0,443.9,435.85,440.25,440.05,198733.0,874.31],["2015-07-
10",425.2,441.0,419.45,437.7,438.9,575885.0,2484.26],["2015-07-
09",430.25,432.0,420.5,421.8,421.8,534307.0,2267.24],["2015-07-
08",445.8,445.8,427.05,428.0,429.5,553721.0,2403.71],["2015-07-
07",450.0,451.0,445.05,445.05,445.8,620447.0,2778.0],["2015-07-
06",450.0,451.9,444.1,450.0,449.9,245950.0,1103.25],["2015-07-
03",457.0,457.85,452.1,453.0,452.75,110056.0,500.99],["2015-07-
02",451.9,459.9,449.3,454.0,454.15,204872.0,933.03],["2015-07-
01",448.55,452.9,447.0,448.65,449.25,283306.0,1274.0],["2015-06-
30",448.0,451.7,445.1,447.8,446.8,352514.0,1576.93],["2015-06-
29",458.2,461.9,446.1,448.15,448.55,408917.0,1841.36],["2015-06-
26",469.5,469.5,462.95,464.0,463.85,174587.0,813.11],["2015-06-
25",472.95,472.95,465.2,470.5,469.55,272819.0,1279.75],["2015-06-
24",474.2,477.5,470.0,473.0,471.35,213496.0,1010.68],["2015-06-
23",470.85,477.8,469.1,472.7,473.45,332777.0,1579.09],["2015-06-
22",472.6,474.3,466.0,469.8,470.7,155355.0,729.93],["2015-06-
19",466.5,472.7,466.0,471.9,471.2,232438.0,1093.32],["2015-06-
18",461.25,472.0,461.25,464.8,466.0,409429.0,1905.6],["2015-06-
17",468.5,470.8,462.5,463.0,463.7,144695.0,674.41],["2015-06-
16",467.0,475.4,466.0,467.0,466.95,150079.0,705.08],["2015-06-
15",466.0,469.95,466.0,466.2,467.15,468191.0,2188.0],["2015-06-
12",467.0,474.5,467.0,470.5,470.1,276087.0,1299.14],["2015-06-
11",472.0,475.0,465.3,467.2,467.8,200750.0,940.94],["2015-06-
10",466.0,473.0,464.0,471.0,471.0,194474.0,914.57],["2015-06-
09",468.05,473.95,463.0,466.5,465.45,165492.0,772.4],["2015-06-
08",471.9,477.0,466.1,467.5,467.05,303190.0,1417.13],["2015-06-
05",474.0,477.95,466.1,472.0,471.3,296180.0,1396.02],["2015-06-
04",475.0,477.95,463.2,470.0,470.6,131740.0,619.0],["2015-06-
03",474.05,476.3,466.8,474.0,473.5,255352.0,1203.7],["2015-06-
02",485.8,487.25,473.1,475.9,476.4,306557.0,1462.43],["2015-06-
01",470.0,487.55,467.0,484.0,483.05,376554.0,1800.11],["2015-05-
29",478.4,478.5,460.65,467.5,464.95,707739.0,3303.11],["2015-05-
28",474.7,478.95,473.75,475.0,476.05,181244.0,862.61],["2015-05-
27",474.95,477.0,471.05,473.5,473.9,124289.0,587.46],["2015-05-
26",480.9,481.5,475.95,478.0,476.8,180124.0,858.6],["2015-05-
25",478.8,484.0,478.0,480.25,480.05,98168.0,471.39],["2015-05-
22",490.0,494.0,478.1,478.5,478.8,362571.0,1742.42],["2015-05-
21",491.95,495.0,475.0,479.0,478.5,223452.0,1067.93],["2015-05-
20",500.0,503.0,485.1,488.4,488.5,153103.0,753.22],["2015-05-
19",500.0,500.0,486.15,497.0,496.6,159010.0,785.45],["2015-05-
18",498.95,503.8,493.9,501.1,500.3,192266.0,957.6],["2015-05-
15",490.1,499.9,489.25,495.95,496.6,249410.0,1237.39],["2015-05-
14",479.0,489.6,476.15,488.7,488.45,172985.0,838.56],["2015-05-
13",486.0,486.0,468.05,477.4,476.1,895343.0,4216.07],["2015-05-
12",489.9,489.9,475.35,484.7,481.35,185444.0,889.41],["2015-05-
11",473.7,490.2,472.0,488.85,486.55,139217.0,670.43],["2015-05-
08",468.9,476.0,468.0,472.35,472.8,157202.0,742.32],["2015-05-
07",470.0,474.35,461.55,464.1,464.8,119159.0,554.82],["2015-05-
06",490.25,492.95,461.65,468.0,468.85,509861.0,2405.43],["2015-05-
05",487.0,489.85,481.0,485.0,484.4,236684.0,1148.71],["2015-05-
04",460.5,490.0,460.5,490.0,487.7,286561.0,1376.77],["2015-04-
30",466.0,466.0,456.0,458.25,457.8,280031.0,1281.23],["2015-04-
29",468.0,468.0,459.0,463.05,463.65,312106.0,1439.02],["2015-04-
28",466.2,471.0,461.5,467.0,467.7,157168.0,734.93],["2015-04-
27",470.05,474.0,460.0,469.9,466.2,244259.0,1138.6],["2015-04-
24",475.9,475.9,466.0,470.7,469.15,210156.0,987.6],["2015-04-
23",469.9,475.5,468.0,474.0,473.15,164678.0,776.52],["2015-04-
22",490.0,495.0,462.1,468.0,466.2,1167029.0,5482.2],["2015-04-
21",498.0,498.0,482.55,487.3,487.3,242116.0,1181.86],["2015-04-
20",518.9,518.9,481.85,500.7,500.45,352445.0,1762.81],["2015-04-
17",515.0,528.0,512.0,521.0,520.9,1214951.0,6325.93],["2015-04-
16",499.9,515.9,492.7,513.95,511.0,423624.0,2134.83],["2015-04-
15",483.9,514.45,483.0,496.0,501.4,539657.0,2701.19],["2015-04-
13",470.0,484.0,465.0,479.1,481.85,410568.0,1957.91],["2015-04-
10",456.65,469.4,456.0,467.5,467.65,1002054.0,4649.41],["2015-04-
09",454.9,459.0,453.1,456.5,456.65,285145.0,1300.34],["2015-04-
08",459.1,460.0,450.65,451.65,452.0,408007.0,1846.38],["2015-04-
07",461.0,464.0,455.0,457.7,457.65,152287.0,698.89],["2015-04-
06",459.4,462.45,452.25,458.0,459.85,199073.0,910.42],["2015-04-
01",454.0,460.0,451.55,456.6,457.8,96691.0,442.86],["2015-03-
31",459.8,462.8,452.45,454.45,454.95,277225.0,1265.84],["2015-03-
30",460.0,465.0,455.0,455.5,456.85,184355.0,846.23],["2015-03-
27",469.95,472.5,450.1,460.0,457.3,400296.0,1832.29],["2015-03-
26",470.0,472.9,467.0,469.9,468.3,157395.0,738.25],["2015-03-
25",476.7,480.95,466.85,471.0,471.3,198052.0,936.53],["2015-03-
24",478.7,478.7,469.0,471.0,471.45,150301.0,710.17],["2015-03-
23",483.0,488.95,480.75,486.3,484.25,143185.0,694.51],["2015-03-
20",484.0,487.1,473.45,480.0,481.0,262370.0,1256.1],["2015-03-
19",480.0,508.0,477.8,485.0,483.85,509587.0,2503.85],["2015-03-
18",482.0,483.0,477.0,478.0,478.25,232516.0,1112.22],["2015-03-
17",479.8,485.15,478.2,482.25,480.15,702861.0,3374.52],["2015-03-
16",486.85,488.15,475.2,476.55,477.4,552454.0,2643.23],["2015-03-
13",488.0,489.8,482.0,486.5,486.85,300321.0,1457.96],["2015-03-
12",486.1,490.6,483.2,486.9,486.15,206787.0,1006.48],["2015-03-
11",495.0,499.85,482.25,483.7,484.85,536457.0,2627.74],["2015-03-
10",490.0,496.9,487.8,494.7,493.9,162061.0,800.39],["2015-03-
09",494.0,494.9,485.05,493.95,492.45,241626.0,1179.92],["2015-03-
05",493.0,495.65,485.1,491.0,492.65,69111.0,339.38],["2015-03-
04",491.55,496.5,487.15,490.9,488.25,435501.0,2128.67],["2015-03-
03",504.0,505.0,487.05,487.35,489.55,404341.0,1988.81],["2015-03-
02",500.1,507.65,490.0,499.2,498.6,244582.0,1218.67],["2015-02-
28",505.8,511.2,495.0,499.0,497.65,137219.0,686.73],["2015-02-
27",475.9,513.5,473.9,498.0,502.8,471347.0,2337.27],["2015-02-
26",480.9,481.95,469.1,473.25,473.8,240440.0,1137.91],["2015-02-
25",472.5,484.0,472.05,478.05,479.0,455523.0,2181.75],["2015-02-
24",489.0,490.5,468.4,470.5,470.25,543589.0,2575.46],["2015-02-
23",500.0,500.0,485.2,487.8,487.3,194121.0,952.37],["2015-02-
20",499.0,502.9,493.0,494.3,494.4,220134.0,1092.32],["2015-02-
19",503.3,506.0,494.15,497.0,497.3,161816.0,806.24],["2015-02-
18",501.8,506.5,494.4,500.95,501.1,261958.0,1314.47],["2015-02-
16",505.0,513.9,495.0,495.0,499.0,379163.0,1909.42],["2015-02-
13",521.0,525.9,495.1,504.0,500.2,895268.0,4542.81],["2015-02-
12",534.65,536.0,528.0,531.95,531.65,189407.0,1006.99],["2015-02-
11",532.0,536.4,529.1,530.3,530.95,116276.0,618.56],["2015-02-
10",540.0,546.45,527.0,531.45,530.85,326785.0,1759.67],["2015-02-
09",545.0,553.75,530.0,540.0,543.0,608323.0,3332.38],["2015-02-
06",536.5,552.9,536.5,545.35,547.0,358329.0,1962.28],["2015-02-
05",548.85,549.0,538.25,540.5,540.05,877473.0,4742.75],["2015-02-
04",541.0,550.45,536.4,545.5,548.75,485793.0,2644.4],["2015-02-
03",539.8,541.0,526.25,531.5,531.35,923694.0,4910.35],["2015-02-
02",536.2,540.9,530.25,534.0,533.25,201704.0,1077.25],["2015-01-
30",554.0,556.9,530.65,533.1,534.5,254028.0,1374.33],["2015-01-
29",561.0,563.85,548.5,550.6,551.35,164608.0,912.43],["2015-01-
28",546.0,563.1,545.1,561.0,562.1,358908.0,1996.6],["2015-01-
27",553.2,558.4,540.0,540.15,543.65,364936.0,2014.87],["2015-01-
23",548.0,555.0,545.2,551.15,553.2,227282.0,1251.83],["2015-01-
22",535.25,546.2,535.25,544.0,544.15,183269.0,994.0],["2015-01-
21",535.25,539.35,532.0,535.95,535.7,162187.0,867.14],["2015-01-
20",538.0,540.0,532.5,539.0,537.15,240329.0,1289.07],["2015-01-
19",526.0,538.9,526.0,530.9,531.75,303792.0,1621.07],["2015-01-
16",530.5,541.0,522.3,529.8,527.0,490977.0,2600.68],["2015-01-
15",537.0,539.8,530.0,533.5,532.15,354068.0,1888.64],["2015-01-
14",540.85,542.0,527.0,531.0,529.8,837462.0,4433.95],["2015-01-
13",545.6,548.1,534.0,535.0,535.2,1053659.0,5671.38],["2015-01-
12",568.0,568.0,550.0,550.0,550.85,352516.0,1951.18],["2015-01-
09",552.0,592.0,543.0,564.0,565.2,1064804.0,6093.92],["2015-01-
08",535.0,553.9,535.0,552.0,550.3,160393.0,875.78],["2015-01-
07",536.0,542.0,530.0,533.05,532.8,665107.0,3532.46],["2015-01-
06",559.85,561.0,532.55,538.05,535.2,487150.0,2654.01],["2015-01-
05",575.0,579.9,560.6,561.0,563.85,253908.0,1454.87],["2015-01-
02",580.0,586.0,576.75,578.05,578.95,111679.0,649.11],["2015-01-
01",572.25,579.0,572.0,575.6,576.55,65015.0,374.15],["2014-12-
31",565.0,579.0,565.0,578.9,576.4,212525.0,1220.73],["2014-12-
30",569.0,573.0,565.0,568.0,567.25,147968.0,839.75],["2014-12-
29",566.0,570.0,564.45,567.0,567.2,202858.0,1151.36],["2014-12-
26",570.65,572.0,561.35,571.0,569.9,144347.0,820.32],["2014-12-
24",569.95,577.0,564.5,573.0,570.65,363052.0,2068.13],["2014-12-
23",567.75,574.25,564.1,569.95,569.7,108542.0,617.91],["2014-12-
22",562.65,577.8,558.65,563.25,566.2,148061.0,837.43],["2014-12-
19",565.0,568.5,552.1,562.05,564.45,383851.0,2141.73],["2014-12-
18",550.0,567.9,547.5,561.0,561.8,260776.0,1458.49],["2014-12-
17",539.95,549.55,533.0,546.0,545.45,453321.0,2452.46],["2014-12-
16",530.0,546.95,525.0,539.05,540.2,301658.0,1625.13],["2014-12-
15",544.9,544.9,525.4,536.3,535.1,166171.0,886.46],["2014-12-
12",566.15,569.8,543.7,547.5,547.05,284906.0,1564.05],["2014-12-
11",569.45,571.9,564.5,566.0,565.95,264650.0,1497.1],["2014-12-
10",571.35,575.2,567.0,571.5,571.95,336734.0,1923.08],["2014-12-
09",575.0,578.15,570.0,574.0,573.05,378110.0,2168.56],["2014-12-
08",575.35,584.25,574.4,576.1,577.7,178334.0,1028.64],["2014-12-
05",591.95,592.0,575.15,576.1,576.75,167358.0,975.81],["2014-12-
04",587.2,594.35,585.0,586.35,589.0,147055.0,866.7],["2014-12-
03",580.0,592.4,579.05,588.35,585.35,402268.0,2356.55],["2014-12-
02",576.0,586.9,571.0,579.0,578.15,706697.0,4099.99],["2014-12-
01",591.0,596.85,568.9,572.85,570.95,721863.0,4163.7
8],["2014-11-28",610.0,613.6,587.0,593.9,592.1,442595.0,2667.24],["2014-11-
27",616.8,627.7,603.0,605.0,608.7,345831.0,2143.2],["2014-11-
26",600.0,622.95,597.05,617.6,616.8,336560.0,2059.45],["2014-11-
25",595.0,606.7,590.15,600.0,600.15,450463.0,2699.65],["2014-11-
24",590.05,597.5,586.0,596.95,596.65,172249.0,1024.1],["2014-11-
21",579.65,593.4,575.25,592.5,589.85,262723.0,1533.18],["2014-11-
20",581.8,585.0,571.2,575.65,579.65,293972.0,1694.68],["2014-11-
19",588.0,596.0,577.55,581.5,580.55,309160.0,1810.68],["2014-11-
18",595.95,598.7,585.0,588.0,588.3,171372.0,1010.78],["2014-11-
17",592.0,596.0,585.0,592.0,593.05,236610.0,1398.93],["2014-11-
14",583.0,597.7,580.0,592.0,592.6,492911.0,2907.8],["2014-11-
13",594.1,597.0,573.95,582.0,582.75,1049663.0,6097.47],["2014-11-
12",610.0,618.65,590.25,596.2,597.5,682008.0,4075.94],["2014-11-
11",608.7,618.0,606.3,612.5,610.3,282168.0,1724.96],["2014-11-
10",607.0,611.0,602.0,603.45,607.9,347403.0,2113.27],["2014-11-
07",620.0,620.25,600.0,606.65,603.6,286432.0,1746.41],["2014-11-
05",631.4,637.9,618.1,618.5,621.7,944270.0,5884.33],["2014-11-
03",632.0,639.9,623.6,634.9,633.2,304447.0,1932.37],["2014-10-
31",618.0,640.0,616.4,636.0,635.75,520684.0,3287.23],["2014-10-
30",613.0,620.95,607.4,615.1,616.05,457534.0,2824.24],["2014-10-
29",601.0,614.5,600.5,613.2,610.4,230230.0,1398.22],["2014-10-
28",595.15,603.5,595.15,599.05,599.2,483314.0,2901.69],["2014-10-
27",595.0,600.4,592.0,597.9,598.5,207976.0,1240.68],["2014-10-
23",589.4,598.0,589.4,593.5,594.15,64425.0,382.47],["2014-10-
22",593.0,593.0,581.0,586.0,585.75,401134.0,2354.4],["2014-10-
21",589.7,591.8,571.0,587.35,587.2,484822.0,2809.92],["2014-10-
20",603.25,606.0,580.85,584.1,583.95,681840.0,4019.33],["2014-10-
17",570.0,578.3,560.65,578.0,575.0,286367.0,1637.6],["2014-10-
16",583.35,587.7,561.05,567.0,567.9,565655.0,3256.76],["2014-10-
14",597.05,602.95,581.0,582.0,583.35,240550.0,1416.52],["2014-10-
13",600.15,601.0,590.1,593.5,594.8,179220.0,1063.62],["2014-10-
10",612.0,612.95,598.25,601.3,600.15,110935.0,671.68],["2014-10-
09",602.0,618.45,597.15,616.25,612.95,312129.0,1905.91],["2014-10-
08",590.0,599.95,590.0,599.95,595.4,706413.0,4201.96],["2014-10-
07",594.0,602.85,591.1,593.0,592.9,459157.0,2732.15],["2014-10-
01",603.1,608.9,590.4,591.0,592.15,250356.0,1491.89],["2014-09-
30",602.05,612.65,601.1,609.0,608.6,327453.0,1988.62],["2014-09-
29",615.7,615.7,602.5,605.35,604.1,192976.0,1165.88],["2014-09-
26",600.35,614.0,596.25,612.65,610.0,144097.0,873.35],["2014-09-
25",607.1,610.0,598.95,605.0,607.15,173357.0,1049.32],["2014-09-
24",605.9,618.0,602.0,609.4,609.55,174403.0,1063.21],["2014-09-
23",618.8,621.9,601.0,604.15,604.15,175856.0,1073.79],["2014-09-
22",611.0,619.5,598.65,616.0,616.15,356590.0,2169.67],["2014-09-
19",627.3,639.9,605.0,607.75,610.35,757231.0,4693.86],["2014-09-
18",644.85,644.85,626.05,628.0,627.95,261667.0,1649.6],["2014-09-
17",633.0,636.0,625.0,632.0,631.85,346852.0,2189.98],["2014-09-
16",646.7,651.8,624.0,633.0,630.15,692300.0,4392.97],["2014-09-
15",639.1,651.3,630.9,647.05,646.7,608589.0,3898.76],["2014-09-
12",643.95,643.95,632.0,635.95,637.45,259714.0,1654.24],["2014-09-
11",641.9,646.9,626.65,638.0,638.15,404177.0,2578.36],["2014-09-
10",661.0,661.0,636.55,642.7,639.3,181649.0,1176.07],["2014-09-
09",669.95,669.95,647.3,662.0,659.7,507711.0,3340.53],["2014-09-
08",650.0,667.0,650.0,661.0,661.2,875582.0,5776.11],["2014-09-
05",631.0,646.2,630.0,643.0,644.4,382301.0,2446.25],["2014-09-
04",625.0,638.8,623.65,633.0,630.95,396264.0,2502.76],["2014-09-
03",621.0,646.6,620.6,622.75,623.2,610723.0,3856.79],["2014-09-
02",620.35,629.5,619.85,620.0,620.95,877109.0,5463.42],["2014-09-
01",616.95,624.5,615.0,622.0,620.3,628883.0,3899.64],["2014-08-
28",611.0,617.2,606.05,614.0,615.4,776488.0,4763.92],["2014-08-
27",600.0,608.9,599.9,606.0,606.0,1757870.0,10642.88],["2014-08-
26",593.8,604.0,583.5,590.2,589.75,163965.0,971.44],["2014-08-
25",604.8,607.0,587.35,595.3,594.85,215934.0,1297.97],["2014-08-
22",608.0,610.0,595.1,597.0,598.1,201516.0,1215.45],["2014-08-
21",602.6,609.4,597.0,604.0,607.1,235847.0,1427.42],["2014-08-
20",603.8,605.0,595.3,603.5,602.6,180131.0,1081.88],["2014-08-
19",600.0,616.65,594.65,599.0,604.45,1093598.0,6639.5],["2014-08-
18",584.75,600.8,580.0,593.9,595.35,610661.0,3628.36],["2014-08-
14",578.7,582.7,569.0,581.0,579.7,266444.0,1537.34],["2014-08-
13",575.9,581.0,552.15,571.5,571.95,566266.0,3214.95],["2014-08-
12",569.0,577.45,565.1,570.0,570.05,872516.0,4990.15],["2014-08-
11",568.0,570.0,560.1,567.05,567.0,105206.0,594.17],["2014-08-
08",575.0,575.0,560.0,566.0,565.3,165826.0,937.52],["2014-08-
07",575.25,583.0,575.25,578.0,578.0,130807.0,757.74],["2014-08-
06",570.0,584.9,568.1,578.0,578.4,122323.0,709.05],["2014-08-
05",569.0,574.9,565.95,573.8,572.4,99439.0,568.25],["2014-08-
04",565.0,575.0,562.0,569.0,569.45,385814.0,2196.8],["2014-08-
01",560.0,568.15,560.0,565.5,565.15,238823.0,1349.33],["2014-07-
31",566.7,570.95,562.0,565.5,565.0,833083.0,4695.93],["2014-07-
30",579.55,581.8,564.1,568.0,566.65,858022.0,4866.55],["2014-07-
28",577.0,583.15,574.55,578.15,575.4,354557.0,2044.29],["2014-07-
25",581.0,584.5,574.2,582.0,582.5,268673.0,1557.63],["2014-07-
24",584.95,584.95,576.45,580.8,580.05,345803.0,2002.26],["2014-07-
23",582.3,584.5,574.3,579.0,579.9,166905.0,964.93],["2014-07-
22",579.4,583.75,572.0,579.0,581.3,171937.0,993.77],["2014-07-
21",575.05,579.5,572.0,578.0,576.65,220270.0,1267.15],["2014-07-
18",577.95,580.95,571.0,575.0,573.95,239847.0,1377.06],["2014-07-
17",579.8,584.75,573.15,578.05,578.9,198773.0,1150.43],["2014-07-
16",588.5,589.5,576.15,580.5,579.55,222160.0,1293.31],["2014-07-
15",573.05,584.9,573.05,584.9,580.95,256944.0,1490.98],["2014-07-
14",574.7,575.05,560.05,572.05,572.2,153277.0,874.18],["2014-07-
11",582.0,586.8,570.1,571.2,571.75,610452.0,3506.37],["2014-07-
10",570.2,591.0,570.2,583.0,582.15,758174.0,4410.42],["2014-07-
09",573.5,583.0,570.5,574.05,573.65,301488.0,1738.57],["2014-07-
08",585.0,588.0,568.1,571.0,571.2,275812.0,1594.28],["2014-07-
07",588.95,588.95,575.75,586.45,581.4,386151.0,2241.27],["2014-07-
04",589.0,593.3,578.55,582.85,583.35,260352.0,1526.11],["2014-07-
03",594.5,594.75,587.5,590.1,590.6,326205.0,1926.53],["2014-07-
02",593.0,596.85,582.0,590.0,588.8,368134.0,2170.87],["2014-07-
01",592.5,594.5,585.0,592.0,591.3,414430.0,2447.84],["2014-06-
30",575.6,589.7,575.6,585.1,587.65,407855.0,2382.74],["2014-06-
27",570.05,582.5,570.05,575.4,574.4,268145.0,1545.0],["2014-06-
26",568.6,575.0,558.0,571.5,571.35,714302.0,4045.54],["2014-06-
25",600.0,603.0,585.1,586.45,587.9,398770.0,2371.31],["2014-06-
24",592.0,601.85,586.0,595.5,597.6,678428.0,4036.4],["2014-06-
23",568.25,592.0,561.75,583.5,586.15,500551.0,2895.1],["2014-06-
20",572.6,576.0,565.0,569.0,567.9,592481.0,3378.56],["2014-06-
19",597.0,598.0,556.1,559.8,561.35,1171557.0,6718.04],["2014-06-
18",610.0,619.8,591.1,595.0,595.35,882772.0,5385.87],["2014-06-
17",597.35,615.0,588.15,607.0,603.3,751762.0,4556.12],["2014-06-
16",585.1,604.65,567.1,599.0,597.35,553214.0,3225.01],["2014-06-
13",605.25,612.0,579.35,587.8,588.9,525901.0,3121.07],["2014-06-
12",594.0,612.65,593.25,609.0,609.8,968954.0,5873.45],["2014-06-
11",595.0,612.95,591.0,593.1,595.55,619116.0,3707.14],["2014-06-
10",611.0,615.0,593.1,594.0,594.6,403464.0,2415.73],["2014-06-
09",610.2,621.1,605.0,609.15,609.05,863693.0,5282.63],["2014-06-
06",579.0,610.4,579.0,596.5,595.95,1667411.0,9962.0],["2014-06-
05",560.2,580.0,558.2,576.3,573.45,741271.0,4209.46],["2014-06-
04",570.05,580.0,560.2,562.0,562.1,255445.0,1452.58],["2014-06-
03",574.2,583.7,568.0,569.9,572.55,294544.0,1695.4],["2014-06-
02",574.9,579.0,561.5,575.3,574.2,376021.0,2154.66],["2014-05-
30",556.3,574.5,555.1,569.1,570.05,657921.0,3744.78],["2014-05-
29",567.8,569.65,552.3,560.0,556.0,345073.0,1928.34],["2014-05-
28",564.9,571.0,558.7,569.95,568.0,415741.0,2349.05],["2014-05-
27",607.5,607.8,571.3,574.4,579.0,245746.0,1440.66],["2014-05-
26",606.5,626.0,600.0,603.1,607.8,584090.0,3586.9],["2014-05-
23",629.0,629.0,605.15,618.0,615.25,279992.0,1721.72],["2014-05-
22",616.0,633.8,615.0,619.0,618.9,628958.0,3924.04],["2014-05-
21",598.0,617.15,585.0,614.9,606.75,397388.0,2370.86],["2014-05-
20",611.65,614.7,590.05,597.9,599.45,368696.0,2208.41],["2014-05-
19",570.0,614.0,570.0,606.8,604.15,1046672.0,6244.74],["2014-05-
16",555.0,575.05,542.3,568.0,567.05,797235.0,4489.84],["2014-05-
15",550.0,560.0,541.5,550.0,548.7,346694.0,1902.54],["2014-05-
14",532.0,554.35,532.0,550.4,550.85,300457.0,1632.17],["2014-05-
13",514.5,544.0,514.5,535.0,537.2,816877.0,4367.0],["2014-05-
12",495.1,514.0,495.05,506.7,510.9,750441.0,3806.56],["2014-05-
09",489.9,495.15,485.1,494.0,494.15,436317.0,2149.15],["2014-05-
08",491.95,492.9,485.55,486.45,487.9,143793.0,703.53],["2014-05-
07",485.2,490.25,483.25,488.75,487.2,268837.0,1313.56],["2014-05-
06",481.3,487.3,481.3,483.0,485.1,127801.0,619.9],["2014-05-
05",479.0,488.45,475.2,484.45,482.45,227296.0,1099.95],["2014-05-
02",475.15,485.4,475.15,482.5,482.5,269769.0,1302.69],["2014-04-
30",485.5,491.35,471.0,480.7,477.25,543226.0,2608.76],["2014-04-
29",495.0,498.65,485.0,486.0,487.5,113558.0,557.22],["2014-04-
28",494.75,501.2,491.15,493.0,493.1,311503.0,1542.72],["2014-04-
25",492.0,504.0,491.15,495.9,494.75,298260.0,1478.46],["2014-04-
23",496.9,503.65,490.6,495.0,493.45,740598.0,3686.18],["2014-04-
22",484.0,497.95,480.5,494.4,493.45,633058.0,3117.02],["2014-04-
21",481.9,485.45,479.1,484.0,481.95,508322.0,2445.6],["2014-04-
17",477.0,480.0,472.0,476.15,477.7,437373.0,2080.24],["2014-04-
16",479.1,482.8,474.0,475.0,475.05,262592.0,1252.34],["2014-04-
15",482.3,485.0,477.5,482.0,481.85,504214.0,2418.29],["2014-04-
11",481.25,488.4,480.1,483.0,483.55,558524.0,2702.28],["2014-04-
10",485.35,494.35,479.0,484.0,484.15,785855.0,3797.21],["2014-04-
09",485.05,494.0,483.15,488.0,489.4,440116.0,2146.24],["2014-04-
07",483.15,489.9,476.0,483.25,483.65,298273.0,1434.85],["2014-04-
04",490.0,490.55,471.0,488.0,483.15,2121130.0,10128.13],["2014-04-
03",492.0,494.7,484.15,490.0,490.45,337217.0,1654.98],["2014-04-
02",494.75,500.0,489.8,492.0,491.0,24475
9.0,1206.26],["2014-04-01",484.4,495.0,476.0,493.0,492.2,346922.0,1690.71],["2014-
03-31",479.95,488.5,479.5,481.0,484.05,311373.0,1510.21],["2014-03-
28",476.3,485.5,476.3,479.0,479.55,215477.0,1036.81],["2014-03-
27",483.0,484.9,466.35,477.0,476.85,340542.0,1625.3],["2014-03-
26",463.25,483.0,463.25,480.0,482.25,348189.0,1651.52],["2014-03-
25",476.0,479.0,468.35,472.5,471.6,504616.0,2375.79],["2014-03-
24",485.95,485.95,479.05,482.5,482.2,352275.0,1693.81],["2014-03-
22",482.6,485.95,479.1,480.5,480.55,27352.0,131.58],["2014-03-
21",480.0,484.5,475.0,478.7,477.7,497708.0,2378.05],["2014-03-
20",481.55,489.8,476.2,477.65,480.3,196668.0,948.83],["2014-03-
19",490.5,495.0,485.0,486.5,487.0,283256.0,1386.89],["2014-03-
18",480.1,494.0,474.75,491.45,488.3,331269.0,1617.81],["2014-03-
14",480.05,484.8,472.6,476.7,480.15,213977.0,1025.79],["2014-03-
13",469.8,488.0,469.8,483.0,480.2,663339.0,3193.71],["2014-03-
12",473.1,474.95,465.6,468.95,467.75,198938.0,934.17],["2014-03-
11",482.25,491.0,472.05,473.4,475.45,311447.0,1499.61],["2014-03-
10",486.5,493.8,476.4,487.0,489.45,436480.0,2125.05],["2014-03-
07",474.05,492.0,474.05,488.5,486.75,424570.0,2052.2],["2014-03-
06",468.2,481.0,464.75,475.0,476.4,235632.0,1122.38],["2014-03-
05",457.0,473.5,456.2,470.5,472.0,460003.0,2140.17],["2014-03-
04",453.0,459.0,445.0,455.9,456.15,127667.0,581.77],["2014-03-
03",453.5,460.05,450.1,450.3,451.3,90347.0,410.08],["2014-02-
28",440.0,460.0,440.0,457.6,455.55,565074.0,2544.66],["2014-02-
26",446.2,450.95,440.0,440.65,440.6,179055.0,794.24],["2014-02-
25",445.1,451.75,445.1,446.6,447.2,86858.0,389.38],["2014-02-
24",443.0,449.5,443.0,446.5,446.3,81197.0,362.33],["2014-02-
21",447.9,448.65,442.95,445.5,446.8,95791.0,427.32],["2014-02-
20",454.95,454.95,441.1,442.4,443.85,109475.0,488.16],["2014-02-
19",450.0,457.7,448.0,457.0,455.4,74917.0,339.56],["2014-02-
18",448.05,454.0,445.1,449.4,447.25,128581.0,577.33],["2014-02-
17",459.45,459.9,446.15,448.7,448.1,114881.0,518.05],["2014-02-
14",462.5,463.2,454.35,455.6,457.05,518102.0,2374.15],["2014-02-
13",462.85,463.85,449.0,452.0,456.2,259328.0,1188.63],["2014-02-
12",458.95,462.9,452.0,461.0,460.25,1264267.0,5816.04],["2014-02-
11",449.15,458.6,449.15,456.5,456.4,217634.0,985.52],["2014-02-
10",448.7,454.3,446.3,452.6,452.4,131091.0,593.25],["2014-02-
07",445.8,452.0,444.0,448.0,449.7,117211.0,525.62],["2014-02-
06",438.0,449.4,438.0,449.1,445.8,472260.0,2094.61],["2014-02-
05",446.0,453.5,439.0,440.3,440.3,259709.0,1153.85],["2014-02-
04",455.0,458.9,445.15,445.75,447.75,216495.0,974.7],["2014-02-
03",463.0,464.0,455.25,458.05,459.9,284147.0,1306.53],["2014-01-
31",461.0,477.8,461.0,474.05,474.2,273751.0,1292.52],["2014-01-
30",461.0,463.65,455.4,460.0,460.9,214713.0,985.9],["2014-01-
29",456.0,467.45,453.1,464.0,465.4,511426.0,2347.51],["2014-01-
28",455.5,464.4,450.05,453.0,451.75,391457.0,1794.35],["2014-01-
27",470.0,471.0,451.0,454.9,456.6,235840.0,1085.33],["2014-01-
24",482.5,482.5,470.05,470.05,471.15,166678.0,791.93],["2014-01-
23",479.65,484.0,476.0,480.0,480.9,161326.0,775.82],["2014-01-
22",477.55,483.8,477.55,480.0,479.15,393329.0,1888.23],["2014-01-
21",476.0,483.0,475.25,477.0,477.55,123864.0,592.67],["2014-01-
20",466.25,480.4,466.25,474.0,474.8,528658.0,2528.16],["2014-01-
17",473.05,477.0,465.0,473.0,472.75,317217.0,1504.16],["2014-01-
16",479.95,481.6,474.0,475.9,476.05,837488.0,4015.8],["2014-01-
15",486.8,486.8,475.35,478.8,479.95,388767.0,1866.25],["2014-01-
14",480.8,487.8,474.4,482.1,483.1,126319.0,607.15],["2014-01-
13",469.0,483.75,469.0,483.0,482.25,378782.0,1819.37],["2014-01-
10",465.0,469.0,462.5,465.8,465.25,225442.0,1049.73],["2014-01-
09",465.0,470.0,461.1,466.0,466.45,266374.0,1240.62],["2014-01-
08",468.4,469.45,462.0,463.5,464.05,196100.0,914.37],["2014-01-
07",477.95,478.7,462.4,464.4,464.8,186718.0,875.38],["2014-01-
06",471.95,484.9,466.0,482.0,476.45,173483.0,822.72],["2014-01-
03",465.0,475.0,463.1,473.0,471.35,166301.0,780.08],["2014-01-
02",483.05,488.75,459.1,463.0,462.75,218029.0,1023.58],["2014-01-
01",484.35,491.0,480.35,482.1,483.15,155793.0,758.14],["2013-12-
31",484.05,492.0,475.1,488.2,488.35,359499.0,1741.57],["2013-12-
30",486.1,491.5,473.5,491.5,484.4,208496.0,1002.93],["2013-12-
27",478.95,487.0,476.4,484.2,485.75,262130.0,1268.24],["2013-12-
26",473.0,481.0,473.0,476.0,476.75,152829.0,729.07],["2013-12-
24",477.0,477.95,470.2,472.1,474.2,304979.0,1447.18],["2013-12-
23",470.0,479.9,470.0,478.5,477.85,233770.0,1116.53],["2013-12-
20",466.0,474.4,461.0,470.2,470.5,528725.0,2469.34],["2013-12-
19",464.0,469.3,455.5,458.0,458.35,209286.0,963.04],["2013-12-
18",457.0,466.25,455.1,465.3,461.7,368689.0,1697.18],["2013-12-
17",454.6,461.5,452.7,458.95,458.1,320591.0,1465.92],["2013-12-
16",457.0,458.45,450.2,453.25,453.05,528962.0,2396.05],["2013-12-
13",462.0,464.9,455.0,455.9,455.95,531491.0,2442.11],["2013-12-
12",462.0,470.65,458.5,461.0,460.05,622936.0,2903.94],["2013-12-
11",469.1,474.5,462.2,463.6,463.25,398041.0,1849.26],["2013-12-
10",472.0,479.85,472.0,474.3,473.9,115535.0,548.22],["2013-12-
09",466.25,483.5,466.25,479.95,480.95,476841.0,2279.75],["2013-12-
06",461.9,468.0,460.25,462.0,462.05,207715.0,960.85],["2013-12-
05",473.3,475.0,461.0,461.7,461.9,313943.0,1462.7],["2013-12-
04",473.0,479.0,470.1,470.35,472.45,405225.0,1921.7],["2013-12-
03",468.75,474.4,465.0,471.0,469.65,315698.0,1487.55],["2013-12-
02",480.0,483.0,463.1,463.7,464.75,334541.0,1569.29],["2013-11-
29",480.0,487.5,480.0,483.2,483.15,525217.0,2539.37],["2013-11-
28",479.6,479.9,475.0,478.5,479.4,271777.0,1301.59],["2013-11-
27",461.2,475.5,461.2,473.2,473.2,448652.0,2118.03],["2013-11-
26",458.0,465.0,456.15,461.5,462.95,303389.0,1401.26],["2013-11-
25",452.2,459.1,452.05,455.7,457.85,318964.0,1452.49],["2013-11-
22",452.0,454.95,448.2,450.0,450.0,1354405.0,6099.41],["2013-11-
21",452.25,457.75,449.1,451.2,451.0,218881.0,992.94],["2013-11-
20",458.0,461.55,453.6,454.05,454.8,174654.0,798.53],["2013-11-
19",461.0,464.8,460.0,462.0,462.15,210079.0,971.38],["2013-11-
18",463.0,465.0,456.0,460.6,462.05,203533.0,938.28],["2013-11-
14",460.3,466.0,458.9,460.9,462.4,309416.0,1431.09],["2013-11-
13",462.55,464.95,456.35,457.95,458.8,263821.0,1215.85],["2013-11-
12",457.0,472.45,456.1,462.0,461.95,293163.0,1359.79],["2013-11-
11",457.1,462.0,454.0,456.0,455.75,143521.0,655.03],["2013-11-
08",465.0,465.0,457.5,458.2,459.9,186334.0,858.35],["2013-11-
07",466.0,472.0,461.05,463.05,465.2,362401.0,1687.35],["2013-11-
06",469.35,474.7,462.65,463.05,464.35,254462.0,1192.05],["2013-11-
05",475.05,476.9,465.1,467.05,469.35,190319.0,894.87],["2013-11-
03",479.0,482.2,475.25,476.0,477.7,34250.0,163.85],["2013-11-
01",470.1,481.0,464.5,480.0,475.05,318091.0,1495.83],["2013-10-
31",463.0,481.0,456.0,473.0,473.85,472301.0,2221.88],["2013-10-
30",460.2,467.8,453.95,463.5,463.25,301971.0,1391.67],["2013-10-
29",457.0,469.3,451.5,464.0,459.95,258106.0,1179.18],["2013-10-
28",455.0,459.7,445.1,457.0,454.1,173547.0,785.17],["2013-10-
25",458.0,460.05,450.0,454.0,454.65,272926.0,1238.47],["2013-10-
24",458.0,462.95,452.0,452.0,453.4,246085.0,1126.66],["2013-10-
23",463.05,469.5,451.4,456.0,457.65,469852.0,2152.3],["2013-10-
22",468.85,473.2,461.15,465.7,466.65,198435.0,924.12],["2013-10-
21",465.0,471.9,458.7,468.0,468.85,114130.0,531.62],["2013-10-
18",457.0,465.95,457.0,465.0,464.55,185891.0,857.04],["2013-10-
17",460.5,465.0,452.5,453.2,454.4,220366.0,1009.36],["2013-10-
15",464.0,471.8,456.55,459.3,460.55,407231.0,1877.01],["2013-10-
14",464.65,467.9,461.0,464.1,463.95,125129.0,580.4],["2013-10-
11",465.0,468.7,457.0,467.5,463.25,213591.0,983.1],["2013-10-
10",465.1,468.5,459.2,460.3,462.25,339738.0,1578.62],["2013-10-
09",462.0,465.8,456.75,465.5,465.1,101852.0,472.35],["2013-10-
08",467.0,471.65,461.0,463.0,462.25,208627.0,964.45],["2013-10-
07",464.9,471.45,450.0,468.0,464.4,240571.0,1098.48],["2013-10-
04",456.95,464.0,455.55,461.5,461.1,227214.0,1047.43],["2013-10-
03",448.0,461.0,444.15,457.1,458.9,197974.0,898.93],["2013-10-
01",437.15,449.35,432.0,449.0,447.9,308033.0,1367.86],["2013-09-
30",449.7,457.8,435.0,435.25,437.4,394564.0,1742.0],["2013-09-
27",456.7,462.0,450.1,452.0,454.3,345246.0,1571.16],["2013-09-
26",471.0,473.7,447.3,453.0,451.95,537088.0,2434.72],["2013-09-
25",467.9,473.3,466.1,470.15,470.35,738597.0,3472.11],["2013-09-
24",481.9,481.9,464.1,466.0,465.8,314456.0,1486.22],["2013-09-
23",466.75,487.0,464.0,480.0,480.4,273803.0,1302.58],["2013-09-
20",493.0,493.0,459.0,472.15,466.5,295333.0,1393.19],["2013-09-
19",485.0,499.0,476.0,491.1,493.75,457626.0,2236.7],["2013-09-
18",471.2,481.85,471.2,480.0,479.7,182343.0,868.29],["2013-09-
17",467.0,479.2,460.35,473.0,475.55,241830.0,1148.25],["2013-09-
16",483.7,484.0,458.8,476.0,467.0,335598.0,1593.84],["2013-09-
13",452.5,484.0,448.15,471.05,470.25,826546.0,3884.01],["2013-09-
12",458.05,466.0,446.1,448.7,448.1,211533.0,959.45],["2013-09-
11",462.0,485.0,461.0,466.0,466.7,371647.0,1733.05],["2013-09-
10",450.0,465.0,446.1,462.1,460.65,663553.0,2997.61],["2013-09-
06",437.0,450.0,433.3,445.25,445.15,543652.0,2402.79],["2013-09-
05",430.0,439.95,430.0,435.0,432.6,586678.0,2539.29],["2013-09-
04",435.0,435.0,426.15,429.5,429.45,790295.0,3396.42],["2013-09-
03",439.9,439.9,427.0,428.5,429.05,199749.0,860.41],["2013-09-
02",435.95,441.65,427.2,431.0,431.45,174437.0,755.45],["2013-08-
30",417.5,444.9,417.1,429.35,434.65,561799.0,2407.15],["2013-08-
29",424.45,428.45,416.0,417.0,416.45,280568.0,1176.14],["2013-08-
28",442.0,442.0,415.1,417.0,417.5,256403.0,1087.38],["2013-08-
27",450.5,450.5,436.1,444.0,443.25,91697.0,405.38],["2013-08-
26",454.95,457.0,448.2,453.9,454.15,67861.0,307.98],["2013-08-
23",441.1,453.75,438.0,451.5,451.5,635561.0,2831.79],["2013-08-
22",435.0,444.9,431.1,438.5,439.2,266209.0,1168.85],["2013-08-
21",437.25,454.95,432.0,435.0,436.65,235072.0,1044.32],["2013-08-
20",454.5,454.5,432.1,433.0,433.8,350278.0,1539.67],["2013-08-
19",471.0,471.0,448.1,450.0,449.35,184019.0,838.61],["2013-08-
16",489.0,498.8,461.0,465.5,465.3,189837.0,892.48],["2013-08-
14",474.9,499.3,473.05,490.8,492.75,272239.0,1341.55],["2013-08-
13",479.2,499.0,468.2,474.0,47
5.1,603994.0,2924.16],["2013-08-
12",460.0,487.0,450.1,481.55,479.15,192457.0,903.85],["2013-08-
08",448.05,459.7,442.0,456.0,454.25,183099.0,823.15],["2013-08-
07",442.0,459.9,439.65,451.0,450.5,340754.0,1541.87],["2013-08-
06",468.1,472.3,431.0,440.05,436.75,758577.0,3364.44],["2013-08-
05",489.9,498.0,468.45,473.0,472.3,225396.0,1072.48],["2013-08-
02",495.0,498.0,475.5,487.05,485.4,308561.0,1496.58],["2013-08-
01",517.0,530.0,491.65,499.0,498.3,308957.0,1577.24],["2013-07-
31",502.15,525.4,471.75,521.0,517.2,551222.0,2767.41],["2013-07-
30",530.0,535.0,502.0,512.0,506.95,215364.0,1125.14],["2013-07-
29",533.85,537.8,529.0,533.0,532.95,359054.0,1914.19],["2013-07-
26",536.5,544.45,530.0,530.55,533.3,254748.0,1374.15],["2013-07-
25",534.25,541.65,532.85,535.0,536.95,640972.0,3444.05],["2013-07-
24",532.0,536.9,527.7,534.5,534.25,100356.0,533.31],["2013-07-
23",534.0,537.45,526.55,532.1,532.05,264859.0,1407.88],["2013-07-
22",546.0,554.9,525.65,530.25,530.65,201645.0,1080.61],["2013-07-
19",555.0,559.85,543.0,553.6,551.55,384445.0,2114.38],["2013-07-
18",553.95,565.9,553.9,557.8,557.5,313261.0,1751.68],["2013-07-
17",550.05,564.9,550.05,553.5,554.3,911950.0,5068.87],["2013-07-
16",540.0,554.0,538.15,553.0,550.75,424926.0,2325.18],["2013-07-
15",541.0,551.0,537.55,548.9,548.1,223106.0,1215.97],["2013-07-
12",531.0,542.0,527.0,539.0,536.05,774829.0,4145.13],["2013-07-
11",538.1,544.5,520.1,532.0,526.7,1064801.0,5700.71],["2013-07-
10",533.1,545.0,532.5,534.0,534.25,408068.0,2203.47],["2013-07-
09",564.75,564.75,532.35,538.0,537.3,340174.0,1849.32],["2013-07-
08",567.85,567.85,552.1,552.1,555.8,151911.0,848.37],["2013-07-
05",568.25,574.75,560.25,570.0,568.9,124076.0,703.96],["2013-07-
04",562.9,571.75,560.0,567.1,567.9,689266.0,3909.67],["2013-07-
03",562.1,580.9,552.0,554.3,557.2,293327.0,1662.27],["2013-07-
02",581.95,585.0,565.0,567.95,566.45,226327.0,1304.28],["2013-07-
01",576.75,589.35,575.25,580.0,581.3,450860.0,2632.99],["2013-06-
28",616.0,621.0,552.15,571.1,574.55,2132226.0,12276.45],["2013-06-
27",573.0,588.8,564.3,564.55,572.15,504096.0,2903.29],["2013-06-
26",550.0,564.6,546.25,562.5,561.45,771445.0,4317.41],["2013-06-
25",558.0,564.6,540.2,544.85,545.5,453689.0,2495.15],["2013-06-
24",567.05,573.0,550.1,551.5,553.85,141719.0,792.53],["2013-06-
21",573.0,578.5,565.1,568.1,569.25,218346.0,1251.66],["2013-06-
20",575.0,583.4,566.3,572.65,573.4,285152.0,1631.55],["2013-06-
19",573.75,582.8,568.6,574.9,576.5,532492.0,3077.88],["2013-06-
18",575.9,584.0,560.05,570.4,575.85,354717.0,2027.31],["2013-06-
17",572.6,575.0,551.0,571.05,571.5,261474.0,1467.73],["2013-06-
14",534.1,579.9,531.15,567.7,571.2,990677.0,5512.95],["2013-06-
13",555.0,555.0,530.0,532.0,532.1,350755.0,1884.87],["2013-06-
12",554.0,557.0,543.25,554.0,556.9,340340.0,1882.23],["2013-06-
11",567.65,572.0,554.15,554.2,556.7,236174.0,1320.3],["2013-06-
10",573.3,579.1,565.0,567.0,566.95,1027287.0,5827.33],["2013-06-
07",572.05,576.95,565.05,575.25,573.3,268981.0,1537.58],["2013-06-
06",574.0,584.3,571.05,573.2,572.5,139796.0,804.91],["2013-06-
05",588.95,588.95,576.1,580.0,579.65,230915.0,1340.82],["2013-06-
04",570.0,588.8,570.0,586.15,583.35,437706.0,2533.86],["2013-06-
03",584.0,589.4,560.0,572.8,570.35,664226.0,3804.56],["2013-05-
31",594.3,629.9,577.05,577.55,594.6,6615099.0,39505.71],["2013-05-
30",605.0,611.95,593.05,598.95,600.0,1017202.0,6126.19],["2013-05-
29",608.0,620.0,602.25,603.0,605.05,1426698.0,8691.59],["2013-05-
28",593.95,611.4,587.6,599.0,601.95,1091051.0,6545.88],["2013-05-
27",589.95,590.95,580.2,589.0,588.35,849140.0,4968.76],["2013-05-
24",589.95,590.95,576.0,578.0,578.7,207717.0,1205.42],["2013-05-
23",589.4,591.95,581.0,583.25,584.55,365735.0,2139.92],["2013-05-
22",597.0,597.0,578.75,590.0,586.0,456266.0,2678.82],["2013-05-
21",598.0,600.0,590.8,594.0,592.55,302999.0,1797.85],["2013-05-
20",587.0,598.95,587.0,590.5,593.1,306318.0,1818.14],["2013-05-
17",595.4,599.9,586.55,588.0,589.45,223838.0,1329.35],["2013-05-
16",602.6,604.8,588.2,599.0,598.7,1181312.0,7070.46],["2013-05-
15",561.0,600.0,557.0,585.8,585.1,829828.0,4836.34],["2013-05-
14",548.35,568.45,548.35,561.9,561.8,215147.0,1209.77],["2013-05-
13",555.15,562.0,550.55,552.65,552.65,342049.0,1904.61],["2013-05-
11",553.55,562.4,553.55,559.0,560.1,10274.0,57.58],["2013-05-
10",549.0,560.0,544.05,560.0,558.7,414105.0,2302.87],["2013-05-
09",547.0,552.0,543.0,545.0,548.95,344386.0,1888.98],["2013-05-
08",549.95,554.75,546.0,547.5,549.1,170353.0,938.98],["2013-05-
07",555.8,555.8,543.3,547.0,549.95,325160.0,1791.11],["2013-05-
06",550.45,559.7,548.6,552.3,552.95,189958.0,1049.86],["2013-05-
03",556.0,564.8,555.85,556.3,558.0,158225.0,885.38],["2013-05-
02",553.0,569.85,548.45,557.9,557.75,606964.0,3393.21],["2013-04-
30",547.0,555.1,533.25,551.5,549.9,559358.0,3059.98],["2013-04-
29",550.0,558.7,538.0,546.1,549.4,529354.0,2935.62],["2013-04-
26",559.0,562.0,548.0,550.2,552.55,685119.0,3790.5],["2013-04-
25",555.0,563.9,543.05,552.0,552.0,460517.0,2551.58],["2013-04-
23",557.8,567.95,548.15,555.0,555.3,280804.0,1562.28],["2013-04-
22",560.0,574.9,546.5,558.0,558.1,617636.0,3470.63],["2013-04-
18",557.0,567.8,552.0,559.8,560.2,420702.0,2354.61],["2013-04-
17",556.9,570.0,551.0,557.0,560.25,643871.0,3621.93],["2013-04-
16",536.0,559.9,533.25,552.0,554.8,642726.0,3496.16],["2013-04-
15",528.0,544.0,526.65,535.0,536.9,501323.0,2689.81],["2013-04-
12",527.5,531.7,523.0,526.0,527.2,133683.0,706.7],["2013-04-
11",525.0,531.6,523.0,525.2,527.4,98695.0,520.92],["2013-04-
10",540.0,540.0,515.3,520.6,529.1,398743.0,2103.79],["2013-04-
09",534.8,537.0,528.05,534.0,529.85,171119.0,907.24],["2013-04-
08",539.35,544.8,530.55,537.0,535.45,589409.0,3160.63],["2013-04-
05",520.0,538.2,520.0,534.0,531.95,870889.0,4614.57],["2013-04-
04",508.05,525.0,508.0,520.0,519.25,252340.0,1310.46],["2013-04-
03",516.4,517.05,508.6,516.75,513.5,177365.0,907.55],["2013-04-
02",509.85,515.0,505.15,505.95,507.1,180682.0,918.71],["2013-04-
01",512.0,521.5,508.0,509.95,509.85,104579.0,538.2],["2013-03-
28",506.85,519.9,506.85,508.1,510.75,845984.0,4348.81],["2013-03-
26",506.65,510.0,502.15,509.4,507.25,471521.0,2381.7],["2013-03-
25",496.0,519.0,492.0,508.2,509.25,867616.0,4419.64],["2013-03-
22",505.0,505.0,480.1,486.75,487.5,123239.0,608.25],["2013-03-
21",499.05,505.85,490.05,503.0,502.5,286438.0,1420.62],["2013-03-
20",520.0,520.0,490.3,499.05,501.6,798416.0,3997.34],["2013-03-
19",544.6,547.2,509.1,518.0,515.1,576255.0,3015.64],["2013-03-
18",540.7,550.0,532.65,547.0,543.95,281015.0,1510.14],["2013-03-
15",551.15,551.65,541.1,543.0,544.6,103016.0,561.5],["2013-03-
14",548.3,550.0,539.1,548.1,549.0,133581.0,726.8],["2013-03-
13",554.3,554.35,541.55,542.95,543.45,112513.0,613.93],["2013-03-
12",553.7,554.9,539.35,548.0,552.7,311857.0,1718.41],["2013-03-
11",554.6,559.0,541.0,546.0,548.85,259397.0,1435.64],["2013-03-
08",540.85,554.0,538.9,550.0,551.05,292436.0,1605.27],["2013-03-
07",555.0,555.0,526.6,537.0,535.0,240589.0,1290.13],["2013-03-
06",547.0,552.0,544.1,545.3,547.05,307186.0,1688.5],["2013-03-
05",530.05,549.0,526.35,545.55,544.35,373652.0,2019.56],["2013-03-
04",522.0,536.95,522.0,528.0,531.8,170610.0,907.39],["2013-03-
01",534.7,534.75,520.0,528.6,529.4,549852.0,2890.29],["2013-02-
28",535.65,538.9,520.0,528.0,528.0,623824.0,3311.43],["2013-02-
27",530.95,545.0,521.05,534.5,532.15,794898.0,4254.2],["2013-02-
26",530.5,530.5,520.85,526.0,524.75,542546.0,2841.98],["2013-02-
25",539.0,543.0,527.35,528.3,530.7,213572.0,1140.12],["2013-02-
22",541.6,545.0,539.0,539.5,542.85,399480.0,2169.64],["2013-02-
21",549.0,549.0,538.2,543.2,544.35,519153.0,2827.05],["2013-02-
20",550.4,555.0,544.25,549.0,546.65,214642.0,1177.94],["2013-02-
19",546.05,554.0,545.0,550.55,550.45,457651.0,2509.8],["2013-02-
18",552.9,556.0,544.1,546.25,546.15,670554.0,3679.61],["2013-02-
15",548.0,549.75,542.55,549.5,548.55,654002.0,3575.64],["2013-02-
14",542.15,548.8,541.0,544.95,544.5,356971.0,1950.07],["2013-02-
13",538.95,549.95,535.05,541.05,542.1,1274940.0,6924.61],["2013-02-
12",539.5,539.5,526.8,534.0,533.55,696744.0,3717.88],["2013-02-
11",537.9,539.9,534.8,536.8,536.35,370942.0,1989.9],["2013-02-
08",535.0,539.0,527.05,535.85,534.9,1167977.0,6230.63],["2013-02-
07",531.85,538.0,524.0,527.0,526.9,752897.0,3989.29],["2013-02-
06",533.2,534.8,522.55,529.4,529.35,1304077.0,6888.08],["2013-02-
05",534.0,535.35,528.0,530.5,529.9,1302564.0,6913.72],["2013-02-
04",532.0,543.0,530.05,536.05,534.75,2589359.0,13911.77],["2013-02-
01",521.2,538.0,520.05,522.0,525.5,3340737.0,17677.7],["2013-01-
31",525.0,554.0,510.5,540.0,540.0,912786.0,4917.1],["2013-01-
30",540.05,543.8,521.1,528.4,526.35,273975.0,1453.17],["2013-01-
29",537.7,543.0,528.0,537.0,538.9,176922.0,953.88],["2013-01-
28",533.65,547.8,528.55,539.0,537.7,195263.0,1053.11],["2013-01-
25",526.7,539.7,516.0,539.7,533.25,192679.0,1022.88],["2013-01-
24",549.85,555.0,525.35,529.5,528.8,535439.0,2892.15],["2013-01-
23",559.45,559.45,532.0,536.1,534.85,259366.0,1402.67],["2013-01-
22",564.45,569.0,552.4,563.0,560.45,490700.0,2760.32],["2013-01-
21",529.0,575.8,529.0,557.8,559.5,763066.0,4299.95],["2013-01-
18",517.0,618.1,516.4,552.8,559.9,2564121.0,14521.07],["2013-01-
17",494.6,524.9,492.0,514.0,515.1,698050.0,3561.49],["2013-01-
16",494.0,499.0,486.95,494.9,494.3,255051.0,1258.52],["2013-01-
15",491.2,495.0,490.0,492.25,492.9,100056.0,494.02],["2013-01-
14",487.4,495.0,483.5,489.5,490.75,113313.0,554.65],["2013-01-
11",498.35,500.0,480.0,486.6,483.15,440560.0,2174.73],["2013-01-
10",478.0,498.4,477.75,493.5,495.45,1062937.0,5199.34],["2013-01-
09",480.0,483.0,473.55,476.0,475.8,57426.0,274.17],["2013-01-
08",488.9,489.75,474.0,477.2,475.9,69758.0,333.12],["2013-01-
07",481.0,490.25,475.3,483.0,484.5,218559.0,1061.53],["2013-01-
04",471.65,490.0,471.65,481.0,481.9,259308.0,1255.29],["2013-01-
03",470.0,472.7,466.5,472.3,472.35,149000.0,701.74],["2013-01-
02",469.3,472.85,468.0,469.0,470.75,105513.0,496.05],["2013-01-
01",467.6,468.85,462.2,466.7,467.05,81934.0,382.32],["2012-12-
31",463.1,470.0,462.1,466.0,465.8,135251.0,630.17],["2012-12-
28",464.85,472.0,458.95,466.0,466.05,343048.0,1598.77],["2012-12-27",451.9,46
0.9,451.9,460.05,459.1,118405.0,540.46],["2012-12-
26",452.85,456.5,448.1,453.0,452.0,132064.0,596.84],["2012-12-
24",451.25,457.0,451.25,452.5,452.8,34165.0,155.42],["2012-12-
21",450.9,459.7,450.05,455.5,455.95,133300.0,607.53],["2012-12-
20",457.85,458.95,452.0,455.0,455.2,102087.0,464.95],["2012-12-
19",451.25,459.95,451.1,458.0,457.15,172223.0,785.14],["2012-12-
18",447.25,452.4,445.0,451.0,450.0,70525.0,317.23],["2012-12-
17",450.0,453.95,446.0,446.0,447.0,107089.0,479.65],["2012-12-
14",435.15,464.9,432.6,448.0,449.3,281116.0,1256.89],["2012-12-
13",441.95,443.75,433.4,439.0,438.0,149345.0,653.26],["2012-12-
12",445.05,447.8,438.0,440.0,440.25,84179.0,372.39],["2012-12-
11",449.65,453.0,444.65,445.0,445.15,86767.0,388.36],["2012-12-
10",455.0,455.0,447.0,449.0,449.4,74326.0,335.24],["2012-12-
07",452.1,454.35,449.0,449.7,449.95,212587.0,958.85],["2012-12-
06",452.15,453.5,449.15,449.95,451.1,333267.0,1502.44],["2012-12-
05",451.1,457.15,448.25,449.0,449.45,66365.0,299.92],["2012-12-
04",456.15,459.5,453.2,455.0,454.85,44516.0,203.05],["2012-12-
03",457.0,459.9,454.05,457.2,458.45,84261.0,386.17],["2012-11-
30",455.0,456.3,451.0,455.0,454.85,211076.0,958.16],["2012-11-
29",460.35,460.35,450.15,451.0,451.05,97454.0,441.48],["2012-11-
27",459.7,463.1,451.0,460.0,458.7,121021.0,550.73],["2012-11-
26",480.0,485.0,452.6,453.9,453.85,35945.0,164.08],["2012-11-
23",456.0,462.8,454.0,458.5,459.15,61791.0,283.86],["2012-11-
22",462.1,467.15,450.0,454.8,454.55,129822.0,594.98],["2012-11-
21",460.15,463.05,458.0,461.25,461.05,30482.0,140.53],["2012-11-
20",465.0,465.0,456.2,462.0,462.4,18481.0,85.37],["2012-11-
19",463.95,469.0,456.0,457.5,457.35,42783.0,197.8],["2012-11-
16",466.15,472.0,464.4,464.95,465.55,28850.0,134.87],["2012-11-
15",472.0,475.0,457.3,475.0,465.75,103531.0,479.45],["2012-11-
13",472.0,475.0,470.1,472.0,471.75,6225.0,29.39],["2012-11-
12",474.0,474.45,461.25,471.0,471.0,30992.0,145.54],["2012-11-
09",474.95,475.0,468.0,472.9,469.85,54040.0,254.5],["2012-11-
08",462.1,475.4,462.1,471.1,473.7,43460.0,205.16],["2012-11-
07",468.0,474.5,466.25,467.5,467.95,109824.0,515.34],["2012-11-
06",477.0,481.0,472.7,475.0,474.8,212448.0,1010.52],["2012-11-
05",479.0,482.0,474.0,476.6,475.1,50671.0,242.35],["2012-11-
02",480.2,484.0,476.5,477.9,478.1,168364.0,806.35],["2012-11-
01",481.55,486.0,476.0,477.0,476.95,65014.0,310.93],["2012-10-
31",484.8,488.0,481.0,484.0,483.25,39433.0,190.43],["2012-10-
30",485.4,489.9,481.5,482.0,482.15,20322.0,98.44],["2012-10-
29",486.1,491.0,484.15,490.0,489.3,88594.0,431.92],["2012-10-
26",490.05,498.0,485.0,485.0,489.25,97686.0,477.39],["2012-10-
25",492.95,492.95,488.3,490.75,490.9,57138.0,280.45],["2012-10-
23",485.0,492.8,485.0,491.5,491.9,183376.0,901.58],["2012-10-
22",488.6,490.9,483.5,490.0,489.1,26027.0,126.87],["2012-10-
19",476.5,493.0,476.5,487.1,488.8,125544.0,610.66],["2012-10-
18",481.75,483.55,477.1,478.7,477.95,95046.0,456.72],["2012-10-
17",485.0,485.0,479.5,480.25,480.5,65658.0,316.94],["2012-10-
16",488.35,491.0,484.0,485.0,484.95,39779.0,193.66],["2012-10-
15",489.05,491.0,482.5,488.0,488.3,140341.0,681.93],["2012-10-
12",490.0,493.0,488.05,490.0,490.4,56756.0,278.64],["2012-10-
11",484.0,494.0,481.0,490.0,492.5,195694.0,961.88],["2012-10-
10",485.15,487.1,481.8,485.0,484.8,111535.0,539.55],["2012-10-
09",484.15,493.0,481.0,489.15,490.7,69038.0,337.45],["2012-10-
08",489.95,492.0,481.65,482.0,483.0,33963.0,165.11],["2012-10-
05",482.6,493.0,481.5,490.0,490.1,78746.0,384.23],["2012-10-
04",480.0,491.85,478.0,486.4,489.05,167273.0,817.21],["2012-10-
03",482.85,483.7,475.1,479.05,478.1,156903.0,750.03],["2012-10-
01",494.0,494.0,478.05,479.35,479.65,132782.0,638.08],["2012-09-
28",479.65,495.0,476.0,492.5,491.9,582778.0,2839.96],["2012-09-
27",475.25,482.0,472.5,478.4,479.65,169645.0,811.29],["2012-09-
26",477.0,478.0,472.55,476.7,475.95,354175.0,1682.95],["2012-09-
25",477.0,479.9,469.95,474.55,476.05,174930.0,832.19],["2012-09-
24",480.0,480.0,474.0,475.95,475.15,115579.0,550.2],["2012-09-
21",487.9,490.1,473.05,474.0,478.1,381037.0,1823.25],["2012-09-
20",474.9,479.85,471.3,478.0,476.65,112291.0,534.34],["2012-09-
18",481.05,481.1,473.25,476.5,476.3,292453.0,1392.03],["2012-09-
17",493.8,500.0,475.15,477.0,477.15,178298.0,862.59],["2012-09-
14",504.0,504.0,483.85,486.1,487.35,300943.0,1470.96],["2012-09-
13",489.35,489.85,478.0,478.8,481.3,235663.0,1138.97],["2012-09-
12",487.35,494.0,481.5,483.9,482.3,51516.0,249.76],["2012-09-
11",491.95,494.95,487.2,489.25,489.05,42093.0,207.16],["2012-09-
10",495.0,497.0,492.15,493.0,493.65,62940.0,311.35],["2012-09-
08",484.25,495.8,482.95,495.5,494.95,32891.0,162.15],["2012-09-
07",495.05,498.0,481.55,483.15,484.6,96364.0,470.22],["2012-09-
06",480.8,495.95,478.0,494.2,492.4,92184.0,451.03],["2012-09-
05",486.0,489.95,476.5,484.45,481.8,43810.0,212.57],["2012-09-
04",486.6,491.0,485.05,487.2,489.2,25266.0,123.62],["2012-09-
03",493.0,494.7,484.0,484.0,486.25,17497.0,85.63],["2012-08-
31",485.05,498.75,474.05,490.0,493.0,133704.0,656.67],["2012-08-
30",490.9,492.0,486.0,490.0,488.75,72489.0,353.42],["2012-08-
29",488.8,493.75,488.0,492.75,492.05,193202.0,950.26],["2012-08-
28",485.0,488.25,480.2,487.0,485.6,252637.0,1220.68],["2012-08-
27",479.3,483.2,478.2,482.3,482.45,71494.0,343.18],["2012-08-
24",481.95,481.95,475.0,479.3,479.0,65363.0,313.39],["2012-08-
23",479.25,482.75,477.35,480.0,480.6,23783.0,114.47],["2012-08-
22",477.05,480.9,477.05,480.0,479.75,28522.0,136.74],["2012-08-
21",488.0,488.0,469.0,476.1,477.0,68669.0,328.88],["2012-08-
17",478.8,483.85,476.5,478.0,479.35,26279.0,126.32],["2012-08-
16",487.0,487.0,477.25,477.65,477.95,57031.0,273.9],["2012-08-
14",482.05,489.0,482.0,485.55,485.8,67449.0,327.17],["2012-08-
13",479.8,483.0,475.0,480.0,480.55,32412.0,155.89],["2012-08-
10",475.1,482.0,471.8,478.25,476.65,502676.0,2380.2],["2012-08-
09",482.05,487.0,480.0,480.05,482.2,56015.0,270.66],["2012-08-
08",479.95,488.25,475.0,479.0,480.95,215923.0,1041.96],["2012-08-
07",485.8,486.6,478.35,480.1,480.45,89594.0,431.25],["2012-08-
06",494.0,494.0,483.0,484.5,484.45,63691.0,309.83],["2012-08-
03",491.45,494.4,483.3,485.0,485.4,42915.0,209.36],["2012-08-
02",492.4,498.8,489.05,494.0,493.7,32020.0,157.84],["2012-08-
01",495.25,502.0,492.4,493.0,495.65,46162.0,228.83],["2012-07-
31",495.25,498.0,490.05,498.0,496.3,68324.0,337.99],["2012-07-
30",496.7,499.0,488.65,496.0,496.2,438147.0,2170.32],["2012-07-
27",495.65,496.0,486.0,490.0,488.6,76802.0,378.05],["2012-07-
26",499.15,500.0,494.15,494.5,495.7,309018.0,1530.02],["2012-07-
25",499.6,504.8,493.2,499.05,500.1,69740.0,346.64],["2012-07-
24",498.0,506.0,494.15,505.55,504.65,188117.0,948.29],["2012-07-
23",495.95,502.0,488.15,500.95,500.3,212338.0,1061.67],["2012-07-
20",490.5,498.15,486.1,497.0,496.3,130604.0,645.52],["2012-07-
19",491.0,494.0,481.95,494.0,492.85,71889.0,352.11],["2012-07-
18",482.3,484.0,476.25,482.4,483.0,24384.0,117.31],["2012-07-
17",482.05,486.0,475.6,481.3,482.2,160708.0,768.55],["2012-07-
16",488.95,488.95,478.0,483.0,481.85,40078.0,192.88],["2012-07-
13",480.0,486.5,480.0,484.25,485.35,58216.0,281.71],["2012-07-
12",473.0,482.7,472.0,480.0,480.1,48768.0,233.37],["2012-07-
11",473.35,479.0,470.5,476.5,473.75,72574.0,344.56],["2012-07-
10",475.1,479.0,473.9,475.45,475.9,139031.0,661.62],["2012-07-
09",491.95,491.95,471.15,472.25,473.9,160775.0,765.96],["2012-07-
06",496.05,496.05,487.1,488.0,488.15,276616.0,1354.87],["2012-07-
05",498.05,502.55,493.0,496.8,499.7,274538.0,1370.11],["2012-07-
04",500.0,510.45,497.35,501.15,501.05,126637.0,637.56],["2012-07-
03",496.5,506.0,495.65,504.9,504.5,124933.0,629.02],["2012-07-
02",494.3,504.6,494.3,500.0,500.15,202910.0,1017.18],["2012-06-
29",500.0,504.9,491.5,500.0,499.4,163055.0,808.85],["2012-06-
28",492.1,501.2,488.35,496.0,498.85,80537.0,398.62],["2012-06-
27",496.05,500.0,483.15,497.0,497.7,129593.0,637.55],["2012-06-
26",486.05,499.0,486.05,495.1,495.0,65300.0,321.78],["2012-06-
25",491.1,501.6,487.2,489.85,489.85,153036.0,759.49],["2012-06-
22",463.05,497.65,463.05,490.95,490.8,210534.0,1024.35],["2012-06-
21",470.0,479.75,470.0,478.35,478.55,64886.0,309.56],["2012-06-
20",465.8,477.0,465.7,472.0,472.7,84703.0,399.75],["2012-06-
19",456.3,468.7,456.3,466.0,465.7,103449.0,482.48],["2012-06-
18",468.05,470.0,460.0,462.0,460.4,51676.0,239.39],["2012-06-
15",464.35,469.15,460.2,466.1,466.2,53666.0,250.45],["2012-06-
14",461.8,465.95,451.55,463.0,463.85,53132.0,244.79],["2012-06-
13",457.55,468.9,451.2,461.55,461.9,132722.0,608.06],["2012-06-
12",457.0,463.4,439.55,463.0,457.45,132294.0,597.05],["2012-06-
11",456.85,462.0,455.0,457.0,456.75,47613.0,217.28],["2012-06-
08",455.95,458.3,454.0,455.0,456.05,150499.0,685.42],["2012-06-
07",460.75,460.75,452.15,455.0,455.4,60051.0,273.6],["2012-06-
06",457.9,458.95,450.65,457.0,455.7,81142.0,370.24],["2012-06-
05",453.25,455.9,445.2,454.0,453.0,252748.0,1143.04],["2012-06-
04",439.75,453.25,434.1,451.0,451.3,107531.0,480.83],["2012-06-
01",436.55,443.95,433.25,443.0,440.35,83369.0,365.91],["2012-05-
31",445.05,445.05,431.0,439.9,435.5,167863.0,730.46],["2012-05-
30",457.0,457.0,442.6,443.5,445.05,93151.0,416.98],["2012-05-
29",448.0,459.0,448.0,457.1,456.15,156764.0,713.46],["2012-05-
28",457.0,458.1,442.2,449.0,449.65,224224.0,1003.61],["2012-05-
25",453.7,455.9,450.0,450.15,450.65,41534.0,188.13],["2012-05-
24",464.0,479.0,450.1,453.95,453.45,163727.0,750.66],["2012-05-
23",442.5,451.5,439.05,447.2,448.05,71601.0,320.41],["2012-05-
22",441.5,445.7,438.0,443.0,442.5,143782.0,633.9],["2012-05-
21",441.45,441.9,435.5,437.6,437.5,246677.0,1080.32],["2012-05-
18",444.05,444.05,431.25,439.2,436.7,125188.0,548.97],["2012-05-
17",438.2,445.25,435.65,443.5,442.65,125963.0,558.03],["2012-05-
16",441.9,444.15,430.45,438.3,438.2,92937.0,406.45],["2012-05-
15",451.0,455.0,440.1,441.45,441.9,886992.0,3931.44],["2012-05-
14",464.0,464.0,451.25,452.8,451.9,60591.0,273.98],["2012-05-
11",464.0,468.35,450.25,453.5,453.3,78648.0,358.86],["2012-05-
10",449.1,464.85,448.95,462.05,460.7,100399.0,459.5],["2012-05-
09",453.95,455.9,447.1,452.0,453.65,75710.0,342.18],["2012-05-
08",448.0,457.25,445.2,453.0,454.3,51702.0,233.79
],["2012-05-07",444.6,451.75,441.6,449.45,446.25,94108.0,419.65],["2012-05-
04",454.85,456.5,448.25,451.85,450.1,66287.0,300.42],["2012-05-
03",456.85,456.85,451.1,455.0,454.85,40889.0,185.96],["2012-05-
02",465.95,465.95,450.1,453.85,454.2,59654.0,272.81],["2012-04-
30",445.0,459.55,445.0,455.5,456.55,89058.0,405.51],["2012-04-
28",456.0,456.8,452.0,454.0,454.15,5639.0,25.6],["2012-04-
27",464.0,465.85,455.1,456.0,456.05,63716.0,292.09],["2012-04-
26",455.3,467.5,451.0,463.0,463.8,224694.0,1034.78],["2012-04-
25",464.85,466.9,450.1,450.95,452.75,95825.0,440.23],["2012-04-
24",465.05,468.0,458.75,462.6,463.15,102652.0,476.2],["2012-04-
23",466.0,469.7,461.0,464.0,464.35,155497.0,720.74],["2012-04-
20",467.0,467.0,461.5,463.0,464.5,166567.0,774.25],["2012-04-
19",463.1,472.0,462.85,465.2,465.95,150172.0,700.3],["2012-04-
18",466.0,476.4,466.0,468.0,468.0,88594.0,417.55],["2012-04-
17",460.5,468.0,452.5,466.15,465.0,62698.0,289.93],["2012-04-
16",464.95,467.0,458.0,459.0,459.15,92312.0,425.7],["2012-04-
13",464.95,476.15,460.55,461.9,462.1,106691.0,496.52],["2012-04-
12",463.0,474.85,461.0,463.1,463.0,170053.0,790.98],["2012-04-
11",473.05,473.1,461.0,464.9,463.8,117773.0,547.73],["2012-04-
10",485.0,485.0,471.0,472.0,472.05,75751.0,359.24],["2012-04-
09",495.0,495.0,477.5,482.0,481.5,78589.0,381.09],["2012-04-
04",493.1,500.0,492.1,493.75,494.3,73242.0,362.28],["2012-04-
03",495.0,500.0,492.0,499.0,497.5,86294.0,429.86],["2012-04-
02",503.0,509.4,490.0,495.0,493.05,193315.0,965.55],["2012-03-
30",479.95,527.0,470.25,501.0,509.7,768424.0,3826.9],["2012-03-
29",484.05,486.95,465.0,477.0,476.3,615208.0,2927.42],["2012-03-
28",1267.5,1270.1,1211.0,1226.0,1237.2,162902.0,2041.31],["2012-03-
27",1259.95,1271.95,1255.0,1269.0,1267.25,96211.0,1213.4],["2012-03-
26",1256.0,1265.0,1245.0,1259.8,1256.3,171145.0,2141.24],["2012-03-
23",1250.0,1262.3,1235.15,1245.0,1239.95,148609.0,1846.33],["2012-03-
22",1265.0,1269.85,1237.6,1239.0,1240.75,134700.0,1687.22],["2012-03-
21",1245.0,1269.0,1241.15,1254.0,1254.1,57626.0,724.69],["2012-03-
20",1215.0,1249.95,1213.95,1247.0,1245.65,51801.0,640.28],["2012-03-
19",1208.1,1224.0,1191.15,1215.0,1214.05,83889.0,1015.91],["2012-03-
16",1263.2,1273.85,1190.0,1214.4,1212.05,259677.0,3162.73],["2012-03-
15",1287.95,1287.95,1261.1,1267.0,1268.65,52598.0,668.46],["2012-03-
14",1271.0,1282.0,1267.55,1270.0,1269.85,73941.0,939.71],["2012-03-
13",1263.1,1280.45,1263.1,1268.6,1269.5,26978.0,343.49],["2012-03-
12",1285.0,1292.0,1260.0,1270.0,1271.4,30638.0,391.02],["2012-03-
09",1280.0,1283.5,1270.15,1276.0,1277.55,28448.0,363.31],["2012-03-
07",1280.0,1300.0,1253.15,1275.0,1276.85,53140.0,678.22],["2012-03-
06",1270.15,1289.5,1260.0,1260.0,1261.0,46809.0,595.85],["2012-03-
05",1271.9,1273.95,1256.0,1269.0,1270.1,92943.0,1180.3],["2012-03-
03",1269.65,1275.0,1262.05,1269.0,1267.45,3393.0,43.07],["2012-03-
02",1255.1,1275.95,1255.1,1268.0,1268.8,45160.0,571.04],["2012-03-
01",1280.05,1309.0,1260.05,1262.7,1266.7,115141.0,1482.28],["2012-02-
29",1265.35,1300.0,1240.05,1283.0,1282.95,138779.0,1775.97],["2012-02-
28",1245.05,1268.0,1239.0,1261.0,1263.2,49404.0,622.17],["2012-02-
27",1270.0,1278.5,1239.0,1247.9,1242.8,52044.0,651.22],["2012-02-
24",1297.95,1303.9,1271.8,1274.0,1277.3,55235.0,709.93],["2012-02-
23",1310.0,1314.9,1270.1,1285.0,1282.3,83422.0,1076.16],["2012-02-
22",1318.95,1328.0,1302.0,1307.0,1305.75,82069.0,1079.87],["2012-02-
21",1345.0,1345.0,1301.0,1325.5,1316.4,110939.0,1455.39],["2012-02-
17",1320.9,1327.9,1310.0,1320.0,1317.75,76818.0,1015.25],["2012-02-
16",1295.05,1324.4,1295.0,1310.0,1315.3,82401.0,1082.85],["2012-02-
15",1301.3,1309.45,1292.0,1300.0,1300.05,186970.0,2434.11],["2012-02-
14",1311.05,1324.85,1291.1,1294.9,1298.55,163018.0,2130.9],["2012-02-
13",1348.9,1361.0,1304.0,1309.95,1311.0,381679.0,5068.28],["2012-02-
10",1304.0,1348.7,1273.45,1324.0,1321.3,281388.0,3718.46],["2012-02-
09",1291.9,1308.4,1286.05,1294.0,1293.85,42282.0,547.88],["2012-02-
08",1285.0,1295.0,1280.0,1291.0,1291.9,54997.0,708.61],["2012-02-
07",1294.05,1299.3,1275.1,1278.0,1279.05,85007.0,1094.1],["2012-02-
06",1280.0,1307.9,1265.0,1297.05,1289.35,202814.0,2604.04],["2012-02-
03",1255.0,1300.0,1242.5,1260.0,1259.45,305832.0,3865.29],["2012-02-
02",1180.15,1237.0,1171.25,1220.0,1217.75,134156.0,1631.22],["2012-02-
01",1215.45,1224.0,1191.3,1195.0,1196.05,73478.0,885.09],["2012-01-
31",1200.05,1225.5,1185.35,1208.1,1211.45,60321.0,728.26],["2012-01-
30",1200.0,1224.0,1197.1,1198.0,1201.9,94263.0,1141.53],["2012-01-
27",1196.0,1209.7,1190.0,1205.0,1200.5,57756.0,690.27],["2012-01-
25",1180.05,1195.0,1180.0,1190.0,1190.35,57971.0,690.71],["2012-01-
24",1173.95,1184.8,1160.0,1180.0,1178.85,39666.0,465.52],["2012-01-
23",1146.2,1178.0,1135.0,1178.0,1169.6,18784.0,218.61],["2012-01-
20",1158.5,1158.5,1148.0,1154.0,1153.75,64724.0,744.74],["2012-01-
19",1150.0,1164.85,1127.0,1155.0,1150.6,68634.0,791.39],["2012-01-
18",1137.0,1165.0,1137.0,1154.75,1151.7,61952.0,715.35],["2012-01-
17",1170.0,1170.0,1126.1,1146.0,1146.45,67932.0,781.7],["2012-01-
16",1160.1,1170.15,1148.0,1166.0,1167.3,49291.0,573.5],["2012-01-
13",1126.6,1166.0,1126.6,1162.3,1159.2,209176.0,2390.85],["2012-01-
12",1102.1,1130.5,1101.0,1125.0,1124.2,227359.0,2542.32],["2012-01-
11",1111.0,1113.0,1102.0,1104.0,1103.5,49537.0,548.02],["2012-01-
10",1110.5,1119.95,1105.15,1107.0,1109.9,184172.0,2045.96],["2012-01-
09",1121.0,1121.0,1107.0,1110.0,1110.1,66327.0,737.91],["2012-01-
07",1120.0,1125.0,1115.05,1121.15,1120.0,1921.0,21.52],["2012-01-
06",1123.0,1128.0,1114.0,1118.9,1116.45,95663.0,1070.45],["2012-01-
05",1135.1,1140.0,1121.35,1122.2,1125.25,96528.0,1089.34],["2012-01-
04",1136.4,1148.0,1125.1,1128.0,1129.85,160880.0,1823.87],["2012-01-
03",1160.0,1160.0,1135.0,1139.55,1138.35,158299.0,1808.04],["2012-01-
02",1190.0,1199.0,1155.25,1176.0,1175.95,59207.0,699.5],["2011-12-
30",1174.95,1200.0,1162.25,1190.0,1188.7,86441.0,1019.36],["2011-12-
29",1158.35,1179.0,1158.35,1169.85,1172.45,24245.0,283.35],["2011-12-
28",1156.95,1187.4,1154.5,1160.0,1158.35,37914.0,442.04],["2011-12-
27",1167.0,1170.9,1154.5,1160.0,1158.25,78677.0,917.1],["2011-12-
26",1171.0,1184.4,1165.0,1169.0,1168.35,60849.0,711.4],["2011-12-
23",1169.0,1180.0,1157.0,1175.0,1169.55,24679.0,288.92],["2011-12-
22",1161.1,1170.0,1152.0,1164.25,1166.45,57627.0,668.19],["2011-12-
21",1162.15,1170.95,1151.05,1160.0,1159.35,40998.0,475.93],["2011-12-
20",1160.05,1165.0,1141.5,1159.0,1154.5,61574.0,709.96],["2011-12-
19",1174.1,1185.0,1120.0,1154.9,1153.3,42884.0,492.82],["2011-12-
16",1171.1,1187.65,1167.0,1170.0,1174.05,51730.0,608.6],["2011-12-
15",1147.0,1188.0,1133.4,1180.0,1176.55,133588.0,1541.58],["2011-12-
14",1139.0,1150.9,1130.05,1149.95,1147.05,121199.0,1379.04],["2011-12-
13",1127.15,1154.95,1125.05,1139.25,1141.45,56698.0,646.17],["2011-12-
12",1191.0,1193.0,1136.0,1140.0,1145.7,108075.0,1247.38],["2011-12-
09",1165.2,1195.9,1162.0,1189.0,1190.15,46464.0,548.12],["2011-12-
08",1187.15,1191.95,1165.1,1180.0,1178.7,49839.0,586.94],["2011-12-
07",1161.9,1196.0,1150.05,1190.1,1188.3,58569.0,690.39],["2011-12-
05",1130.0,1156.0,1120.0,1155.0,1151.8,143317.0,1637.48],["2011-12-
02",1132.05,1154.55,1115.0,1139.0,1142.8,95633.0,1085.44],["2011-12-
01",1157.3,1159.7,1121.0,1135.0,1135.5,232092.0,2626.71],["2011-11-
30",1149.95,1150.0,1126.15,1133.9,1135.2,60261.0,686.32],["2011-11-
29",1176.75,1180.0,1141.0,1144.0,1146.4,77537.0,896.86],["2011-11-
28",1175.05,1206.0,1141.95,1168.4,1160.4,141231.0,1654.82],["2011-11-
25",1166.0,1185.0,1139.85,1165.0,1168.25,64308.0,749.41],["2011-11-
24",1183.95,1189.9,1106.85,1172.0,1171.8,50074.0,570.68],["2011-11-
23",1194.0,1194.0,1151.0,1153.0,1158.2,85648.0,994.11],["2011-11-
22",1185.0,1212.0,1180.1,1193.0,1195.2,36781.0,439.94],["2011-11-
21",1210.35,1224.95,1198.0,1203.0,1203.0,69304.0,834.54],["2011-11-
18",1235.0,1235.0,1200.0,1224.95,1221.3,95710.0,1163.56],["2011-11-
17",1255.0,1277.0,1230.6,1235.0,1238.4,64264.0,808.51],["2011-11-
16",1288.0,1288.0,1260.0,1266.6,1266.15,48286.0,611.36],["2011-11-
15",1290.0,1299.0,1271.95,1278.25,1278.45,35077.0,449.1],["2011-11-
14",1310.0,1312.95,1281.0,1287.5,1289.6,73066.0,947.47],["2011-11-
11",1277.2,1313.95,1274.05,1292.95,1290.65,36221.0,468.37],["2011-11-
09",1313.0,1313.0,1271.7,1280.0,1275.9,47195.0,606.58],["2011-11-
08",1325.0,1328.0,1303.0,1305.15,1304.85,32288.0,424.34],["2011-11-
04",1300.0,1312.75,1300.0,1309.95,1306.5,26482.0,345.68],["2011-11-
03",1291.0,1306.0,1276.15,1295.0,1298.3,17726.0,228.98],["2011-11-
02",1263.0,1299.9,1260.0,1295.0,1290.95,44019.0,567.9],["2011-11-
01",1288.0,1305.0,1258.15,1271.7,1269.95,45987.0,587.3],["2011-10-
31",1305.0,1312.0,1290.0,1299.9,1298.85,49147.0,638.22],["2011-10-
28",1301.75,1336.0,1300.0,1309.9,1305.0,27799.0,364.29],["2011-10-
26",1299.0,1300.0,1291.05,1299.75,1296.9,2211.0,28.67],["2011-10-
25",1290.0,1304.4,1272.85,1299.9,1295.75,14071.0,181.21],["2011-10-
24",1275.45,1297.95,1275.45,1290.1,1290.55,121680.0,1569.58],["2011-10-
21",1266.0,1284.0,1266.0,1275.0,1275.45,11225.0,143.1],["2011-10-
20",1271.0,1290.0,1257.15,1277.0,1273.1,76175.0,964.12],["2011-10-
19",1279.0,1292.95,1265.1,1285.9,1277.7,24502.0,312.4],["2011-10-
18",1298.9,1308.0,1266.05,1276.5,1274.95,66981.0,857.87],["2011-10-
17",1300.0,1315.3,1285.0,1288.15,1288.55,25255.0,327.41],["2011-10-
14",1302.0,1316.3,1291.15,1297.0,1298.75,35709.0,466.18],["2011-10-
13",1314.85,1324.9,1302.2,1305.15,1316.25,125587.0,1651.92],["2011-10-
12",1301.3,1317.95,1297.25,1300.0,1311.1,90093.0,1177.12],["2011-10-
11",1344.0,1348.9,1295.1,1299.0,1300.05,52273.0,686.04],["2011-10-
10",1327.05,1330.2,1305.0,1330.2,1325.4,157845.0,2090.32],["2011-10-
07",1320.0,1348.9,1312.25,1330.0,1327.35,56652.0,753.16],["2011-10-
05",1319.0,1341.0,1302.1,1304.0,1302.8,11819.0,154.76],["2011-10-
04",1325.0,1347.9,1317.0,1323.0,1320.05,220331.0,2946.56],["2011-10-
03",1340.0,1350.05,1321.15,1340.0,1338.45,32417.0,432.39],["2011-09-
30",1336.0,1350.0,1325.05,1345.0,1349.35,193139.0,2597.68],["2011-09-
29",1332.5,1349.95,1317.25,1343.05,1344.85,171292.0,2300.54],["2011-09-
28",1301.4,1342.9,1301.4,1341.0,1339.3,160439.0,2144.6],["2011-09-27",1300
.3,1324.8,1300.3,1315.2,1316.1,35203.0,461.85],["2011-09-
26",1312.0,1325.0,1292.0,1303.0,1300.3,17886.0,232.56],["2011-09-
23",1310.0,1319.8,1280.05,1310.0,1309.35,21118.0,275.36],["2011-09-
22",1315.0,1335.0,1312.55,1317.0,1317.95,25611.0,338.66],["2011-09-
21",1306.0,1345.95,1305.15,1322.15,1324.7,25439.0,338.26],["2011-09-
20",1330.0,1330.0,1305.3,1325.05,1325.0,92806.0,1226.87],["2011-09-
19",1358.85,1358.85,1320.0,1325.25,1339.35,58530.0,786.01],["2011-09-
16",1329.8,1390.0,1312.1,1338.1,1373.25,295587.0,3981.18],["2011-09-
15",1317.0,1317.0,1285.0,1306.5,1308.65,32560.0,423.21],["2011-09-
14",1301.8,1325.0,1301.8,1321.0,1314.9,89468.0,1172.52],["2011-09-
13",1316.0,1317.7,1303.1,1310.0,1307.3,14892.0,195.27],["2011-09-
12",1301.0,1318.0,1295.05,1314.0,1306.1,14424.0,188.48],["2011-09-
09",1325.0,1327.0,1310.1,1320.0,1319.55,46376.0,612.08],["2011-09-
08",1310.0,1329.9,1298.0,1318.0,1319.15,99647.0,1309.38],["2011-09-
07",1289.6,1302.95,1289.6,1302.0,1297.05,35592.0,460.47],["2011-09-
06",1297.35,1298.75,1272.15,1285.0,1289.6,70587.0,909.27],["2011-09-
05",1300.0,1300.0,1282.0,1288.0,1286.8,18527.0,238.68],["2011-09-
02",1309.0,1321.8,1289.1,1300.0,1299.4,51398.0,672.71],["2011-08-
30",1325.0,1325.0,1293.95,1307.6,1301.95,61103.0,794.69],["2011-08-
29",1310.0,1320.0,1295.5,1298.4,1299.65,52813.0,692.15],["2011-08-
26",1311.0,1323.05,1301.2,1307.0,1306.55,22880.0,299.87],["2011-08-
25",1303.1,1322.0,1302.25,1316.0,1310.0,34436.0,451.32],["2011-08-
24",1315.0,1335.0,1311.0,1324.0,1319.3,22667.0,300.76],["2011-08-
23",1317.15,1332.8,1317.15,1328.0,1328.4,30007.0,398.05],["2011-08-
22",1302.0,1338.0,1300.5,1326.5,1325.4,16129.0,213.03],["2011-08-
19",1325.0,1325.0,1295.3,1310.0,1310.75,57771.0,758.02],["2011-08-
18",1320.5,1321.5,1310.15,1315.0,1317.55,87662.0,1155.39],["2011-08-
17",1320.0,1334.85,1311.5,1319.0,1319.55,74795.0,988.75],["2011-08-
16",1345.05,1369.0,1315.1,1324.0,1324.5,34396.0,458.99],["2011-08-
12",1359.0,1365.0,1340.0,1359.0,1350.0,120335.0,1620.92],["2011-08-
11",1340.0,1364.0,1331.0,1341.05,1347.0,82069.0,1111.99],["2011-08-
10",1355.0,1371.95,1333.0,1340.0,1340.4,32504.0,435.36],["2011-08-
09",1359.8,1360.0,1310.2,1353.0,1352.75,92443.0,1249.31],["2011-08-
08",1300.0,1355.1,1266.15,1355.1,1347.2,88553.0,1178.71],["2011-08-
05",1302.0,1329.8,1255.1,1321.0,1321.35,58200.0,759.05],["2011-08-
04",1309.0,1320.0,1297.1,1306.6,1305.8,36402.0,476.81],["2011-08-
03",1308.0,1308.0,1266.0,1303.5,1300.45,20429.0,265.12],["2011-08-
02",1271.0,1299.9,1271.0,1289.0,1284.8,20070.0,257.94],["2011-08-
01",1317.1,1328.9,1290.0,1296.0,1293.35,45324.0,589.21],["2011-07-
29",1300.0,1325.0,1295.0,1316.0,1316.05,77017.0,1014.64],["2011-07-
28",1259.15,1304.7,1255.0,1300.0,1300.2,125941.0,1627.71],["2011-07-
27",1268.0,1287.15,1252.0,1253.0,1259.15,194367.0,2459.5],["2011-07-
26",1295.0,1309.7,1260.05,1262.3,1264.4,38589.0,490.41],["2011-07-
25",1279.95,1301.0,1270.0,1299.1,1297.3,26743.0,344.4],["2011-07-
22",1275.0,1284.0,1268.0,1270.0,1273.85,87957.0,1120.64],["2011-07-
21",1283.85,1365.1,1265.0,1266.1,1269.3,67966.0,875.18],["2011-07-
20",1281.0,1298.0,1265.5,1274.95,1278.2,22412.0,286.88],["2011-07-
19",1296.85,1296.85,1275.1,1278.0,1277.85,27497.0,352.39],["2011-07-
18",1298.0,1308.0,1280.0,1283.9,1281.85,24304.0,313.32],["2011-07-
15",1311.25,1320.0,1302.0,1313.9,1309.85,23253.0,304.65],["2011-07-
14",1297.0,1325.0,1297.0,1317.8,1317.75,71450.0,941.46],["2011-07-
13",1289.25,1300.0,1283.25,1295.65,1296.2,25199.0,326.1],["2011-07-
12",1270.0,1295.0,1264.95,1281.15,1282.05,21937.0,281.59],["2011-07-
11",1269.0,1284.9,1268.1,1270.25,1270.95,61088.0,776.35],["2011-07-
08",1299.0,1299.0,1268.1,1276.05,1271.2,57672.0,740.08],["2011-07-
07",1295.5,1301.5,1285.0,1288.0,1289.45,31422.0,406.05],["2011-07-
06",1290.0,1317.5,1285.0,1285.0,1291.7,19746.0,256.49],["2011-07-
05",1291.0,1338.0,1291.0,1306.9,1305.2,49466.0,646.37],["2011-07-
04",1288.0,1342.0,1288.0,1327.0,1336.15,50896.0,676.28],["2011-07-
01",1312.25,1327.4,1302.45,1321.0,1310.35,17178.0,225.8],["2011-06-
30",1345.0,1345.0,1289.9,1297.9,1297.8,58040.0,757.45],["2011-06-
29",1340.1,1349.95,1333.0,1335.0,1334.45,28282.0,378.99],["2011-06-
28",1360.0,1363.95,1331.05,1340.05,1341.1,54787.0,735.81],["2011-06-
27",1334.0,1366.8,1334.0,1354.5,1355.2,322175.0,4384.59],["2011-06-
24",1274.0,1296.0,1273.25,1286.5,1286.7,36755.0,472.82],["2011-06-
23",1259.95,1283.85,1250.0,1277.15,1266.9,23974.0,303.88],["2011-06-
22",1268.3,1268.3,1250.0,1265.0,1260.0,51741.0,651.71],["2011-06-
21",1260.0,1270.0,1241.3,1241.3,1245.85,28774.0,360.58],["2011-06-
20",1270.0,1289.0,1248.0,1251.3,1253.15,38679.0,487.35],["2011-06-
17",1261.55,1287.0,1258.05,1265.5,1263.8,78402.0,993.24],["2011-06-
16",1280.0,1289.9,1256.5,1277.0,1278.05,69196.0,883.58],["2011-06-
15",1273.7,1285.0,1257.55,1274.8,1278.25,91277.0,1161.92],["2011-06-
14",1266.25,1297.2,1260.0,1264.4,1270.0,74514.0,953.84],["2011-06-
13",1268.0,1289.95,1255.0,1278.0,1278.65,22276.0,284.58],["2011-06-
10",1266.75,1281.8,1260.6,1270.95,1267.85,84916.0,1074.31],["2011-06-
09",1282.05,1285.8,1255.5,1265.95,1264.8,71048.0,899.1],["2011-06-
08",1294.0,1303.7,1272.0,1278.5,1275.7,57000.0,733.52],["2011-06-
07",1300.0,1308.0,1280.1,1299.0,1294.5,113561.0,1470.46],["2011-06-
06",1300.0,1313.5,1285.0,1288.8,1289.05,6255.0,80.8],["2011-06-
03",1301.0,1315.0,1290.6,1304.8,1298.6,19232.0,250.4],["2011-06-
02",1290.55,1320.0,1290.55,1304.95,1301.7,29463.0,385.55],["2011-06-
01",1307.3,1348.7,1288.0,1323.95,1314.9,76485.0,1000.14],["2011-05-
31",1265.0,1294.9,1252.3,1280.0,1284.8,53703.0,687.5],["2011-05-
30",1270.0,1283.75,1260.0,1271.5,1267.5,22046.0,280.33],["2011-05-
27",1255.9,1269.95,1247.0,1267.05,1265.4,76996.0,973.02],["2011-05-
26",1255.2,1268.95,1241.55,1246.0,1246.7,68121.0,853.16],["2011-05-
25",1265.0,1269.5,1244.3,1250.0,1249.6,72641.0,910.17],["2011-05-
24",1283.6,1303.0,1251.3,1257.0,1261.4,95834.0,1216.01],["2011-05-
23",1295.0,1302.5,1275.25,1282.0,1282.85,40854.0,523.36],["2011-05-
20",1327.0,1339.0,1276.1,1307.0,1303.15,118639.0,1543.42],["2011-05-
19",1321.0,1349.9,1310.0,1330.0,1330.8,27895.0,371.48],["2011-05-
18",1291.0,1329.0,1275.0,1319.0,1319.55,102623.0,1333.87],["2011-05-
17",1369.9,1369.9,1285.0,1295.2,1290.55,66074.0,860.14],["2011-05-
16",1400.0,1400.0,1360.0,1361.0,1361.65,10674.0,145.75],["2011-05-
13",1389.65,1390.0,1379.5,1384.0,1382.3,33375.0,463.07],["2011-05-
12",1389.0,1400.0,1361.2,1380.55,1376.05,22970.0,317.08],["2011-05-
11",1381.0,1400.0,1371.35,1398.9,1395.0,192445.0,2675.6],["2011-05-
10",1316.6,1405.0,1316.6,1385.0,1384.85,124617.0,1740.19],["2011-05-
09",1385.0,1385.0,1350.0,1350.2,1357.35,9782.0,133.87],["2011-05-
06",1359.0,1385.0,1359.0,1383.0,1380.5,22019.0,301.68],["2011-05-
05",1330.9,1393.85,1330.9,1359.0,1358.55,77572.0,1072.61],["2011-05-
04",1372.1,1385.95,1340.1,1364.3,1372.1,93349.0,1279.67],["2011-05-
03",1325.75,1377.0,1325.75,1346.2,1347.8,49363.0,671.24],["2011-05-
02",1361.25,1383.0,1336.05,1353.0,1350.1,28468.0,385.82],["2011-04-
29",1400.0,1424.0,1381.1,1397.0,1397.0,158503.0,2220.16],["2011-04-
28",1384.0,1410.0,1373.0,1384.0,1396.9,212591.0,2973.42],["2011-04-
27",1340.0,1390.0,1311.35,1374.0,1386.65,71296.0,975.55],["2011-04-
26",1357.0,1357.0,1340.3,1354.0,1348.8,45951.0,619.02],["2011-04-
25",1345.1,1365.8,1332.55,1340.0,1346.6,67116.0,909.35],["2011-04-
21",1308.35,1348.0,1290.0,1335.0,1340.4,99361.0,1327.73],["2011-04-
20",1293.0,1327.55,1288.0,1302.5,1311.35,39562.0,517.52],["2011-04-
19",1293.5,1301.0,1275.3,1290.0,1288.85,60780.0,781.43],["2011-04-
18",1296.95,1322.5,1281.55,1293.5,1287.9,87731.0,1148.26],["2011-04-
15",1310.0,1314.95,1281.65,1310.55,1310.25,16227.0,211.93],["2011-04-
13",1290.0,1319.85,1290.0,1315.0,1315.35,20955.0,273.79],["2011-04-
11",1325.0,1325.0,1285.2,1285.5,1289.0,12155.0,157.7],["2011-04-
08",1360.0,1360.0,1295.0,1299.0,1301.55,54096.0,716.6],["2011-04-
07",1358.0,1359.8,1336.15,1337.0,1344.55,38745.0,522.02],["2011-04-
06",1346.35,1360.0,1319.95,1340.0,1345.75,94398.0,1262.59],["2011-04-
05",1358.8,1358.8,1312.1,1317.1,1322.5,64879.0,862.99],["2011-04-
04",1311.0,1343.1,1311.0,1340.0,1340.15,75890.0,1007.64],["2011-04-
01",1324.9,1324.9,1291.0,1310.0,1314.05,162366.0,2133.6],["2011-03-
31",1271.0,1340.0,1271.0,1331.95,1312.25,45514.0,594.26],["2011-03-
30",1295.0,1306.0,1282.0,1298.95,1299.15,73406.0,949.17],["2011-03-
29",1314.45,1329.85,1287.05,1287.5,1291.35,21389.0,280.72],["2011-03-
28",1303.0,1324.9,1292.0,1307.95,1316.1,16194.0,211.8],["2011-03-
25",1278.0,1311.0,1278.0,1310.0,1303.25,52702.0,683.01],["2011-03-
24",1287.0,1299.0,1280.1,1295.0,1287.75,32892.0,423.5],["2011-03-
23",1270.1,1300.0,1270.1,1294.0,1292.4,26558.0,341.5],["2011-03-
22",1176.6,1304.2,1176.6,1303.5,1268.05,38426.0,484.05],["2011-03-
21",1253.7,1287.5,1240.05,1245.0,1244.45,14722.0,183.47],["2011-03-
18",1253.15,1277.85,1250.0,1257.75,1257.6,29488.0,370.69],["2011-03-
17",1280.0,1294.85,1258.8,1275.0,1276.15,18445.0,234.79],["2011-03-
16",1270.8,1296.0,1253.15,1296.0,1278.9,19207.0,244.31],["2011-03-
15",1271.0,1271.0,1253.0,1256.75,1257.2,82052.0,1032.22],["2011-03-
14",1283.8,1296.2,1260.0,1279.0,1284.55,33310.0,427.38],["2011-03-
11",1250.0,1280.0,1245.0,1279.65,1275.2,96880.0,1233.61],["2011-03-
10",1240.0,1283.8,1225.1,1261.0,1254.3,35368.0,440.46],["2011-03-
09",1221.25,1253.8,1221.25,1230.0,1230.05,50350.0,620.47],["2011-03-
08",1235.0,1253.95,1235.0,1245.0,1244.65,39947.0,497.43],["2011-03-
07",1242.1,1256.95,1226.0,1240.0,1240.9,20232.0,251.88],["2011-03-
04",1244.0,1253.0,1235.15,1242.0,1242.1,34686.0,431.04],["2011-03-
03",1213.0,1257.35,1213.0,1237.95,1243.3,72717.0,904.73],["2011-03-
01",1217.05,1248.6,1217.05,1234.2,1237.65,65737.0,813.42],["2011-02-
28",1225.0,1254.0,1217.0,1238.8,1236.6,50859.0,629.16],["2011-02-
25",1215.0,1234.85,1205.0,1223.65,1219.4,45120.0,548.92],["2011-02-
24",1240.0,1240.0,1220.0,1220.0,1225.25,145695.0,1790.0],["2011-02-
23",1233.0,1247.85,1214.15,1239.75,1240.15,35773.0,442.41],["2011-02-
22",1283.8,1283.8,1220.2,1227.0,1234.05,129627.0,1615.83],["2011-02-
21",1292.0,1292.0,1270.0,1273.05,1274.95,99620.0,1271.24],["2011-02-
18",1299.7,1299.7,1275.0,1280.
0,1282.7,79650.0,1019.96],["2011-02-
17",1295.8,1305.0,1276.1,1285.95,1284.75,9634.0,124.2],["2011-02-
16",1290.8,1295.0,1274.0,1290.0,1287.8,8794.0,113.33],["2011-02-
15",1299.7,1300.25,1285.0,1285.0,1286.8,55579.0,716.35],["2011-02-
14",1282.7,1299.45,1273.7,1288.0,1288.0,55013.0,710.08],["2011-02-
11",1295.0,1299.5,1260.0,1275.2,1267.55,66013.0,835.15],["2011-02-
10",1275.0,1309.7,1275.0,1289.15,1290.5,149893.0,1934.08],["2011-02-
09",1329.0,1329.0,1252.25,1310.0,1300.9,27272.0,355.02],["2011-02-
08",1325.0,1342.0,1296.05,1297.15,1301.25,186090.0,2434.44],["2011-02-
07",1310.0,1345.0,1291.15,1338.0,1329.65,38964.0,512.7],["2011-02-
04",1272.3,1315.0,1272.25,1303.0,1305.2,41786.0,545.27],["2011-02-
03",1288.9,1300.0,1270.0,1293.75,1291.6,41301.0,532.83],["2011-02-
02",1285.4,1294.0,1256.6,1288.1,1288.2,45848.0,590.89],["2011-02-
01",1255.0,1319.85,1255.0,1279.95,1278.65,25989.0,333.2],["2011-01-
31",1231.1,1305.5,1231.1,1285.2,1288.2,129524.0,1641.42],["2011-01-
28",1262.0,1269.9,1238.0,1259.0,1254.6,160056.0,1999.5],["2011-01-
27",1252.05,1282.95,1252.05,1258.0,1262.25,15149.0,191.58],["2011-01-
25",1265.0,1519.95,1260.2,1278.0,1273.85,63367.0,812.69],["2011-01-
24",1050.0,1270.0,1050.0,1270.0,1266.65,10771.0,136.1],["2011-01-
21",1284.9,1292.5,1248.0,1250.8,1252.3,27438.0,347.22],["2011-01-
20",1290.0,1319.55,1277.3,1283.05,1284.85,70395.0,905.16],["2011-01-
19",1314.0,1320.0,1306.0,1310.0,1309.95,231219.0,3032.03],["2011-01-
18",1301.0,1325.8,1301.0,1308.0,1307.7,26267.0,343.69],["2011-01-
17",1273.0,1325.5,1273.0,1307.05,1309.7,12369.0,162.14],["2011-01-
14",1322.0,1326.0,1301.15,1305.0,1312.1,16189.0,212.67],["2011-01-
13",1313.0,1321.1,1307.1,1320.2,1318.05,17215.0,226.44],["2011-01-
12",1342.7,1345.9,1303.0,1310.5,1309.6,50648.0,665.28],["2011-01-
11",1315.0,1345.0,1307.15,1340.0,1333.25,43029.0,573.64],["2011-01-
10",1349.0,1483.2,1311.0,1312.8,1318.35,47180.0,624.47],["2011-01-
07",1369.0,1386.9,1315.0,1336.3,1334.3,34842.0,468.41],["2011-01-
06",1395.0,1407.3,1365.0,1368.5,1368.0,140075.0,1950.34],["2011-01-
05",1401.0,1418.6,1392.15,1392.15,1395.55,27285.0,382.38],["2011-01-
04",1416.8,1428.9,1410.0,1425.0,1419.3,40213.0,570.77],["2011-01-
03",1407.95,1418.0,1390.25,1412.95,1413.15,37047.0,520.66],["2010-12-
31",1388.05,1422.0,1388.05,1410.0,1411.2,76705.0,1072.88],["2010-12-
30",1400.05,1407.85,1391.0,1400.0,1398.55,18439.0,257.61],["2010-12-
29",1419.0,1419.0,1395.4,1399.5,1399.95,39766.0,556.97],["2010-12-
28",1394.0,1419.05,1394.0,1400.0,1399.35,50319.0,707.31],["2010-12-
27",1400.0,1403.0,1388.0,1388.0,1393.55,10538.0,147.3],["2010-12-
24",1384.0,1404.0,1372.15,1398.5,1399.9,32611.0,455.88],["2010-12-
23",1400.0,1419.0,1381.25,1391.0,1394.05,47784.0,666.29],["2010-12-
22",1390.0,1404.0,1371.15,1389.95,1384.95,30150.0,419.32],["2010-12-
21",1360.0,1396.85,1355.1,1375.0,1384.15,216229.0,2979.36],["2010-12-
20",1379.0,1385.0,1355.0,1365.0,1364.4,177293.0,2436.07],["2010-12-
16",1399.0,1418.0,1372.1,1383.0,1388.2,45850.0,634.58],["2010-12-
15",1410.0,1428.25,1376.25,1377.1,1384.45,58738.0,817.82],["2010-12-
14",1395.0,1415.5,1382.25,1384.0,1385.9,39000.0,545.53],["2010-12-
13",1405.0,1405.0,1377.15,1390.95,1386.35,24744.0,343.44],["2010-12-
10",1335.0,1393.0,1335.0,1380.0,1384.9,255557.0,3538.17],["2010-12-
09",1391.0,1435.0,1385.0,1392.35,1393.85,25588.0,357.78],["2010-12-
08",1428.0,1439.7,1410.0,1411.0,1416.7,198485.0,2823.14],["2010-12-
07",1447.8,1447.8,1406.5,1430.0,1426.45,52677.0,750.42],["2010-12-
06",1430.95,1450.0,1413.6,1416.05,1418.45,25452.0,363.58],["2010-12-
03",1431.7,1439.55,1412.55,1420.0,1418.85,68431.0,975.35],["2010-12-
02",1450.0,1474.0,1415.0,1422.8,1420.4,42334.0,603.52],["2010-12-
01",1393.5,1420.7,1377.1,1418.6,1407.9,36465.0,511.15],["2010-11-
30",1375.0,1387.9,1367.1,1380.0,1377.2,15816.0,217.98],["2010-11-
29",1380.05,1395.0,1361.15,1375.15,1380.85,29869.0,412.48],["2010-11-
26",1365.1,1400.0,1340.0,1385.05,1381.05,44240.0,604.0],["2010-11-
25",1355.5,1408.5,1355.5,1380.0,1389.35,30143.0,421.25],["2010-11-
24",1340.2,1409.7,1340.2,1404.0,1399.9,91347.0,1262.55],["2010-11-
23",1335.0,1398.9,1335.0,1380.0,1378.75,19770.0,273.13],["2010-11-
22",1425.0,1450.0,1392.2,1392.35,1396.7,15311.0,214.66],["2010-11-
19",1418.0,1418.0,1390.0,1405.0,1401.05,634902.0,8858.2],["2010-11-
18",1405.35,1420.0,1387.0,1394.15,1397.75,93502.0,1312.83],["2010-11-
16",1414.0,1429.85,1390.0,1415.0,1404.75,99045.0,1402.8],["2010-11-
15",1405.0,1427.85,1405.0,1418.15,1417.85,105299.0,1491.9],["2010-11-
12",1454.9,1463.0,1385.0,1391.4,1392.8,154410.0,2201.96],["2010-11-
11",1460.0,1463.5,1415.3,1420.0,1420.6,22382.0,320.76],["2010-11-
10",1452.0,1464.7,1440.0,1449.9,1443.8,40323.0,583.6],["2010-11-
09",1472.9,1472.9,1438.5,1449.0,1451.2,19156.0,278.4],["2010-11-
08",1460.0,1463.5,1438.0,1459.0,1452.7,15247.0,221.22],["2010-11-
05",1460.0,1464.9,1452.55,1461.35,1459.85,6162.0,90.05],["2010-11-
04",1459.95,1466.0,1440.0,1455.95,1452.2,55981.0,811.99],["2010-11-
03",1467.4,1467.9,1445.0,1446.9,1450.45,28065.0,408.23],["2010-11-
02",1450.0,1470.0,1425.0,1457.75,1456.15,41657.0,605.24],["2010-11-
01",1450.5,1477.0,1420.0,1440.0,1432.5,36953.0,535.06],["2010-10-
29",1398.1,1470.0,1395.1,1450.0,1450.05,61026.0,876.75],["2010-10-
28",1403.0,1424.7,1336.6,1410.0,1413.8,85903.0,1209.19],["2010-10-
27",1434.0,1444.65,1401.0,1405.0,1403.95,47219.0,669.0],["2010-10-
26",1456.05,1462.05,1435.0,1435.0,1436.85,51095.0,739.34],["2010-10-
25",1391.15,1469.8,1391.15,1465.0,1465.75,23086.0,337.7],["2010-10-
22",1455.1,1463.9,1451.05,1460.0,1459.75,12856.0,187.4],["2010-10-
21",1463.95,1463.95,1442.65,1445.65,1450.05,13132.0,190.74],["2010-10-
20",1470.0,1474.9,1445.0,1450.0,1452.15,18608.0,270.77],["2010-10-
19",1420.2,1477.0,1420.2,1449.7,1463.95,87189.0,1266.93],["2010-10-
18",1447.65,1447.65,1396.1,1424.0,1421.9,41937.0,594.05],["2010-10-
15",1450.0,1455.0,1426.45,1438.8,1434.55,27068.0,389.27],["2010-10-
14",1473.3,1484.0,1343.65,1447.95,1444.65,72283.0,1055.64],["2010-10-
13",1480.0,1489.95,1470.0,1471.1,1473.3,361551.0,5333.51],["2010-10-
12",1499.0,1499.7,1455.25,1467.95,1465.65,31503.0,461.53],["2010-10-
11",1498.75,1500.0,1476.0,1480.0,1480.1,34187.0,509.95],["2010-10-
08",1490.3,1509.95,1475.0,1475.0,1485.9,31420.0,469.35],["2010-10-
07",1470.1,1498.75,1465.55,1490.0,1490.3,68677.0,1020.74],["2010-10-
06",1499.95,1518.95,1475.0,1475.95,1480.4,379755.0,5624.91],["2010-10-
05",1490.0,1516.0,1485.0,1490.0,1492.6,127713.0,1909.9],["2010-10-
04",1530.0,1540.95,1485.1,1485.2,1498.3,163412.0,2467.71],["2010-10-
01",1515.0,1537.0,1514.5,1530.05,1529.7,47223.0,719.5],["2010-09-
30",1530.0,1540.0,1491.0,1500.0,1502.2,45914.0,693.28],["2010-09-
29",1548.7,1548.7,1521.8,1535.0,1530.1,58287.0,894.35],["2010-09-
28",1531.95,1552.0,1503.0,1534.4,1544.35,54708.0,838.8],["2010-09-
27",1524.0,1540.0,1516.5,1521.5,1526.1,91992.0,1403.92],["2010-09-
24",1510.0,1528.85,1482.35,1515.8,1510.3,123764.0,1860.94],["2010-09-
23",1515.0,1522.0,1485.55,1503.95,1504.5,101555.0,1529.92],["2010-09-
22",1518.2,1547.75,1487.3,1508.4,1509.5,151618.0,2290.98],["2010-09-
21",1555.0,1579.0,1503.0,1512.2,1516.75,191320.0,2940.48],["2010-09-
20",1599.35,1599.35,1538.7,1541.15,1547.5,88742.0,1385.09],["2010-09-
17",1592.0,1594.0,1556.0,1569.0,1568.3,80389.0,1260.2],["2010-09-
16",1555.25,1624.0,1550.0,1584.95,1582.55,114289.0,1826.44],["2010-09-
15",1604.0,1630.0,1585.0,1624.0,1619.95,137487.0,2218.77],["2010-09-
14",1590.0,1619.0,1562.2,1580.0,1584.75,151174.0,2398.72],["2010-09-
13",1558.0,1592.9,1542.55,1585.0,1581.5,110701.0,1747.43],["2010-09-
09",1548.0,1548.0,1520.0,1534.0,1536.0,34529.0,529.0],["2010-09-
08",1480.0,1567.0,1480.0,1538.15,1546.75,137040.0,2094.73],["2010-09-
07",1488.0,1525.0,1461.15,1496.0,1490.6,102103.0,1532.83],["2010-09-
06",1464.8,1478.0,1450.1,1476.0,1470.9,32846.0,482.23],["2010-09-
03",1454.0,1472.0,1445.1,1454.0,1452.1,20691.0,301.27],["2010-09-
02",1462.15,1475.0,1436.0,1440.0,1444.9,17020.0,248.49],["2010-09-
01",1445.0,1484.0,1442.2,1478.0,1471.15,56076.0,819.67],["2010-08-
31",1449.9,1470.0,1445.05,1455.0,1454.65,27935.0,406.41],["2010-08-
30",1460.0,1487.1,1450.1,1451.5,1456.0,39222.0,573.73],["2010-08-
27",1432.1,1475.15,1432.1,1470.0,1469.2,136331.0,1997.09],["2010-08-
26",1430.25,1460.0,1430.25,1446.0,1445.6,46829.0,677.62],["2010-08-
25",1421.0,1442.0,1390.0,1441.0,1426.25,56653.0,803.35],["2010-08-
24",1480.0,1484.0,1411.15,1445.0,1426.8,124843.0,1807.51],["2010-08-
23",1445.0,1480.0,1425.15,1475.0,1475.6,218668.0,3214.38],["2010-08-
20",1426.0,1451.0,1420.1,1443.5,1441.15,29834.0,427.89],["2010-08-
19",1436.0,1452.95,1419.0,1440.0,1439.65,72771.0,1045.27],["2010-08-
18",1458.8,1472.0,1421.1,1432.55,1432.4,201032.0,2901.98],["2010-08-
17",1398.0,1454.9,1386.25,1453.0,1446.4,318651.0,4555.65],["2010-08-
16",1399.0,1399.0,1375.05,1392.6,1390.5,24651.0,342.7],["2010-08-
13",1390.1,1409.0,1381.1,1389.0,1390.05,36587.0,510.44],["2010-08-
12",1375.0,1407.0,1353.1,1400.0,1400.15,67542.0,936.88],["2010-08-
11",1375.8,1393.0,1366.2,1374.0,1373.7,45181.0,624.21],["2010-08-
10",1385.0,1387.0,1361.15,1362.0,1367.2,31825.0,437.88],["2010-08-
09",1400.15,1413.75,1379.0,1384.0,1385.45,31710.0,441.72],["2010-08-
06",1385.0,1420.0,1370.0,1393.0,1398.8,90092.0,1268.3],["2010-08-
05",1399.0,1418.0,1380.25,1382.0,1390.15,41492.0,581.64],["2010-08-
04",1375.1,1405.0,1375.1,1405.0,1395.55,88695.0,1235.72],["2010-08-
03",1390.0,1400.0,1375.0,1385.0,1384.8,26067.0,362.2],["2010-08-
02",1409.65,1425.0,1375.15,1381.9,1384.8,51044.0,714.53],["2010-07-
30",1360.25,1417.7,1360.25,1408.0,1409.65,77178.0,1077.88],["2010-07-
29",1360.0,1384.7,1352.1,1377.75,1378.6,64067.0,879.61],["2010-07-
28",1340.0,1370.0,1335.0,1362.5,1366.85,70901.0,962.84],["2010-07-
27",1333.0,1360.2,1330.05,1348.0,1345.95,116617.0,1571.12],["2010-07-
26",1340.1,1359.8,1335.4,1337.05,1339.3,36023.0,484.45],["2010-07-
23",1340.0,1362.0,1334.0,1351.4,1352.2,183931.0,2473.03],["2010-07-
22",1339.8,1340.0,1326.1,1328.1,1338.3,51728.0,690.28],["2010-07-
21",1342.8,1349.0,1325.0,1335.0,1334.55,96010.0,1282.94],["2010-07-
20",1347.0,1347.0,1327.0,1332.0,1335.45,123409.0,1648.87],["2010-07-
19",1344.0,1353.8,1330.0
,1332.8,1333.85,149528.0,2001.78],["2010-07-
16",1340.0,1363.0,1336.1,1350.0,1349.75,210144.0,2838.29],["2010-07-
15",1370.0,1370.75,1315.5,1360.0,1345.8,170251.0,2284.56],["2010-07-
14",1376.1,1400.0,1345.1,1362.0,1356.65,264044.0,3608.55],["2010-07-
13",1363.95,1400.0,1332.1,1372.0,1373.8,121469.0,1677.39],["2010-07-
12",1398.9,1404.0,1355.0,1362.0,1362.6,143284.0,1976.95],["2010-07-
09",1418.0,1427.7,1382.0,1386.1,1387.4,167416.0,2349.05],["2010-07-
08",1410.0,1442.0,1397.0,1398.0,1406.6,181848.0,2587.82],["2010-07-
07",1427.0,1429.7,1391.2,1394.0,1395.85,123398.0,1739.41],["2010-07-
06",1411.0,1431.0,1405.0,1427.0,1423.9,144896.0,2058.16],["2010-07-
05",1444.0,1444.0,1405.0,1416.1,1410.9,101812.0,1446.48],["2010-07-
02",1448.8,1477.0,1411.0,1416.0,1429.65,214442.0,3118.24],["2010-07-
01",1434.0,1475.0,1430.05,1436.0,1443.45,649888.0,9467.94],["2010-06-
30",1405.5,1477.3,1401.55,1443.0,1442.4,1036529.0,15029.46],["2010-06-
29",1389.0,1443.3,1366.0,1427.3,1430.85,1105877.0,15676.66],["2010-06-
28",1370.0,1560.0,1340.1,1380.25,1380.85,2215874.0,32201.85],["2010-06-
25",1310.0,1393.0,1294.0,1345.0,1359.65,511865.0,6934.67],["2010-06-
24",1300.0,1312.5,1286.0,1302.9,1304.8,74610.0,973.68],["2010-06-
23",1279.35,1313.0,1279.35,1298.85,1298.55,51734.0,673.38],["2010-06-
22",1262.0,1307.95,1262.0,1278.5,1279.35,60860.0,782.51],["2010-06-
21",1275.0,1290.0,1262.0,1267.0,1265.45,47171.0,601.95],["2010-06-
18",1260.25,1279.6,1256.05,1262.0,1266.85,27207.0,344.63],["2010-06-
17",1260.2,1290.0,1254.05,1260.0,1266.25,46335.0,588.36],["2010-06-
16",1290.1,1305.0,1260.0,1261.0,1267.35,68366.0,873.99],["2010-06-
15",1344.0,1344.0,1284.0,1286.0,1288.3,62335.0,816.04],["2010-06-
14",1273.2,1350.0,1255.0,1349.0,1344.0,277317.0,3578.12],["2010-06-
11",1290.6,1308.0,1270.0,1278.0,1280.45,134019.0,1740.53],["2010-06-
10",1299.0,1314.95,1285.3,1287.0,1296.3,44648.0,580.31],["2010-06-
09",1265.0,1325.0,1255.0,1289.0,1303.6,279889.0,3632.62],["2010-06-
08",1255.95,1284.0,1241.5,1276.7,1271.55,31340.0,395.26],["2010-06-
07",1285.0,1315.0,1240.1,1270.0,1271.1,217615.0,2786.72],["2010-06-
04",1325.0,1350.0,1276.55,1317.0,1298.6,137020.0,1806.18],["2010-06-
03",1289.45,1324.0,1253.0,1314.0,1314.3,100694.0,1308.65],["2010-06-
02",1260.0,1280.9,1260.0,1277.0,1276.65,251129.0,3201.54],["2010-06-
01",1270.0,1270.0,1260.0,1266.0,1265.8,40692.0,515.03],["2010-05-
31",1260.0,1272.0,1250.0,1265.0,1264.4,95124.0,1203.11],["2010-05-
28",1267.9,1270.0,1246.05,1263.0,1258.95,24935.0,313.68],["2010-05-
27",1265.0,1278.0,1247.85,1254.0,1266.0,105235.0,1328.67],["2010-05-
26",1247.0,1252.6,1222.1,1240.0,1238.0,59942.0,742.27],["2010-05-
25",1201.1,1241.0,1201.1,1229.0,1235.65,147944.0,1797.21],["2010-05-
24",1245.15,1299.0,1219.0,1225.0,1227.35,23667.0,293.04],["2010-05-
21",1225.0,1275.0,1200.0,1266.0,1253.55,503039.0,6196.72],["2010-05-
20",1220.8,1270.0,1220.8,1260.65,1259.75,550559.0,6868.98],["2010-05-
19",1169.8,1171.0,1136.85,1165.0,1162.7,17622.0,204.28],["2010-05-
18",1170.0,1177.0,1164.15,1175.0,1171.35,14441.0,169.14],["2010-05-
17",1158.9,1182.0,1147.75,1170.0,1173.85,59510.0,696.68],["2010-05-
14",1195.0,1195.0,1150.1,1173.05,1176.1,67081.0,785.72],["2010-05-
13",1165.0,1173.0,1150.05,1165.8,1167.8,22974.0,267.94],["2010-05-
12",1130.0,1168.95,1125.0,1167.0,1164.15,209248.0,2409.49],["2010-05-
11",1134.9,1140.0,1120.0,1130.0,1136.1,21793.0,246.05],["2010-05-
10",1127.0,1140.0,1125.85,1130.0,1129.85,20215.0,228.85],["2010-05-
07",1135.0,1155.0,1122.0,1125.0,1128.7,43714.0,498.54],["2010-05-
06",1120.0,1160.0,1118.0,1143.0,1141.95,757863.0,8639.12],["2010-05-
05",1106.0,1124.9,1106.0,1123.5,1121.95,17513.0,195.88],["2010-05-
04",1128.9,1134.0,1116.85,1125.05,1125.15,65846.0,740.38],["2010-05-
03",1111.0,1127.7,1106.2,1122.25,1119.3,12864.0,143.64],["2010-04-
30",1132.0,1132.0,1113.0,1117.0,1117.2,38842.0,433.89],["2010-04-
29",1120.0,1129.0,1120.0,1123.0,1122.1,6109.0,68.57],["2010-04-
28",1125.0,1136.8,1115.0,1123.0,1121.6,12350.0,138.6],["2010-04-
27",1132.8,1138.05,1120.3,1131.2,1132.05,16272.0,184.35],["2010-04-
26",1120.0,1140.0,1047.6,1121.55,1120.3,21465.0,241.26],["2010-04-
23",1148.0,1148.0,1111.0,1126.0,1123.6,114339.0,1279.95],["2010-04-
22",1145.0,1149.0,1122.5,1124.25,1125.55,24835.0,282.14],["2010-04-
21",1120.0,1149.0,1120.0,1138.0,1138.8,43893.0,498.38],["2010-04-
20",1117.5,1131.95,1111.25,1119.0,1117.7,72241.0,807.42],["2010-04-
19",1140.0,1140.0,1115.0,1118.5,1118.15,27088.0,303.12],["2010-04-
16",1120.1,1152.0,1120.1,1147.8,1140.8,87683.0,995.5],["2010-04-
15",1145.5,1151.8,1136.05,1150.0,1145.95,203767.0,2342.0],["2010-04-
13",1126.0,1144.0,1123.1,1144.0,1142.1,33784.0,383.98],["2010-04-
12",1132.0,1148.25,1119.0,1123.0,1126.5,144683.0,1632.34],["2010-04-
09",1150.0,1152.0,1140.0,1150.0,1146.95,85349.0,980.58],["2010-04-
08",1146.3,1156.0,1142.05,1150.0,1149.1,101108.0,1162.94],["2010-04-
07",1162.95,1165.0,1145.0,1147.25,1149.15,62676.0,722.63],["2010-04-
06",1155.0,1168.05,1150.0,1151.0,1152.45,52446.0,609.63],["2010-04-
05",1135.0,1157.25,1131.3,1149.3,1155.05,141240.0,1628.43],["2010-04-
01",1131.0,1164.0,1131.0,1146.7,1149.95,84145.0,973.53],["2010-03-
31",1152.25,1165.0,1115.0,1155.0,1154.75,72053.0,832.13],["2010-03-
30",1148.3,1158.0,1140.0,1157.0,1155.75,43625.0,502.47],["2010-03-
29",1118.05,1145.5,1118.0,1145.0,1142.85,64636.0,736.26],["2010-03-
26",1120.1,1135.25,1112.1,1125.05,1128.6,53058.0,596.88],["2010-03-
25",1112.0,1120.95,1110.3,1115.5,1118.35,186416.0,2085.82],["2010-03-
23",1119.0,1124.0,1100.25,1108.95,1108.35,67778.0,754.9],["2010-03-
22",1110.0,1110.0,1101.1,1107.0,1106.45,142867.0,1578.94],["2010-03-
19",1110.1,1124.9,1106.0,1109.8,1111.85,150440.0,1677.01],["2010-03-
18",1117.0,1133.3,1115.2,1118.5,1117.8,43590.0,489.77],["2010-03-
17",1141.0,1148.85,1115.0,1117.0,1116.55,69041.0,779.8],["2010-03-
16",1130.1,1152.0,1127.05,1143.2,1140.65,308703.0,3520.38],["2010-03-
15",1127.0,1145.5,1118.0,1135.0,1136.8,148546.0,1682.62],["2010-03-
12",1128.0,1138.0,1125.1,1127.0,1126.95,78785.0,893.42],["2010-03-
11",1127.0,1135.0,1121.15,1131.0,1131.0,27167.0,306.27],["2010-03-
10",1140.0,1148.0,1121.0,1126.0,1125.45,49961.0,563.43],["2010-03-
09",1133.0,1140.0,1120.0,1123.0,1121.85,269582.0,3032.64],["2010-03-
08",1152.8,1153.8,1130.0,1135.0,1133.35,378523.0,4299.0],["2010-03-
05",1156.6,1156.6,1129.5,1137.4,1139.5,137559.0,1567.05],["2010-03-
04",1150.0,1163.8,1135.0,1140.0,1140.15,415723.0,4740.24],["2010-03-
03",1140.0,1178.0,1137.95,1165.0,1149.35,287125.0,3289.26],["2010-03-
02",1160.1,1160.1,1135.0,1142.1,1138.45,60927.0,694.9],["2010-02-
26",1155.0,1165.0,1147.0,1150.2,1157.9,51024.0,590.89],["2010-02-
25",1152.0,1159.0,1143.15,1155.0,1152.4,13464.0,154.75],["2010-02-
24",1138.05,1165.0,1133.0,1142.0,1146.6,18255.0,208.77],["2010-02-
23",1131.5,1154.0,1131.5,1145.0,1136.7,24412.0,278.81],["2010-02-
22",1151.0,1165.0,1146.25,1146.55,1147.3,16439.0,189.77],["2010-02-
19",1132.0,1153.65,1132.0,1150.0,1147.55,78275.0,896.93],["2010-02-
18",1150.0,1156.0,1145.15,1147.0,1148.05,26585.0,305.83],["2010-02-
17",1157.0,1169.95,1138.85,1141.0,1144.9,155228.0,1780.96],["2010-02-
16",1145.0,1157.0,1144.25,1147.25,1149.45,39360.0,452.57],["2010-02-
15",1165.0,1169.1,1141.25,1145.0,1147.45,72336.0,831.78],["2010-02-
11",1175.0,1175.0,1160.0,1161.9,1164.3,12727.0,148.6],["2010-02-
10",1180.3,1185.0,1161.4,1166.0,1166.8,27007.0,317.64],["2010-02-
09",1154.3,1191.0,1150.0,1188.0,1187.05,46606.0,550.18],["2010-02-
08",1152.3,1172.0,1150.0,1158.0,1155.0,36319.0,420.02],["2010-02-
06",1165.0,1175.0,1160.05,1174.0,1170.2,7721.0,90.28],["2010-02-
05",1170.0,1170.0,1152.0,1162.0,1161.85,53140.0,617.47],["2010-02-
04",1194.0,1238.6,1175.6,1175.6,1185.95,164218.0,1959.51],["2010-02-
03",1166.0,1197.0,1166.0,1190.55,1191.45,148002.0,1753.27],["2010-02-
02",1150.0,1165.0,1150.0,1161.6,1160.4,86896.0,1008.01],["2010-02-
01",1125.0,1154.0,1125.0,1146.4,1145.7,178368.0,2035.77],["2010-01-
29",1172.1,1172.1,1117.0,1125.0,1122.2,116076.0,1312.94],["2010-01-
28",1175.0,1215.6,1162.15,1165.0,1169.4,140230.0,1662.94],["2010-01-
27",1184.4,1190.0,1166.2,1172.05,1170.5,54098.0,638.71],["2010-01-
25",1190.1,1191.5,1167.15,1190.0,1184.4,72505.0,851.1],["2010-01-
22",1190.0,1198.0,1160.0,1190.0,1192.25,110104.0,1306.5],["2010-01-
21",1227.6,1237.0,1191.0,1199.0,1198.15,43326.0,524.13],["2010-01-
20",1235.0,1247.35,1217.05,1220.0,1220.1,29826.0,367.33],["2010-01-
19",1239.7,1242.55,1226.0,1228.0,1228.35,19680.0,243.05],["2010-01-
18",1250.0,1250.0,1227.0,1235.1,1233.6,37890.0,469.39],["2010-01-
15",1255.0,1267.95,1240.0,1242.0,1240.5,36573.0,455.28],["2010-01-
14",1250.1,1270.0,1248.0,1255.0,1259.05,96901.0,1222.13],["2010-01-
13",1226.3,1259.0,1226.3,1249.95,1245.65,31814.0,395.31],["2010-01-
12",1260.0,1265.0,1234.95,1239.0,1240.05,36010.0,449.54],["2010-01-
11",1267.0,1274.7,1250.0,1256.05,1259.75,54451.0,686.14],["2010-01-
08",1248.9,1268.0,1230.0,1265.0,1262.95,64337.0,807.72],["2010-01-
07",1246.1,1255.0,1231.3,1241.5,1241.4,36209.0,451.02],["2010-01-
06",1255.1,1268.0,1242.5,1250.0,1248.8,63129.0,790.45],["2010-01-
05",1259.55,1265.0,1237.05,1249.9,1250.55,129799.0,1616.0],["2010-01-
04",1259.9,1259.9,1235.0,1242.5,1240.3,41769.0,519.53],["2009-12-
31",1263.0,1265.0,1239.0,1241.0,1241.9,24639.0,306.65],["2009-12-
30",1264.0,1269.9,1230.0,1239.8,1241.25,24049.0,301.06],["2009-12-
29",1254.0,1271.9,1245.3,1270.0,1263.9,157968.0,1997.3],["2009-12-
24",1248.95,1257.9,1245.1,1250.25,1252.15,20814.0,260.37],["2009-12-
23",1230.4,1255.0,1230.0,1240.0,1242.15,32708.0,408.51],["2009-12-
22",1240.0,1240.0,1220.0,1230.0,1230.4,31655.0,389.12],["2009-12-
21",1252.25,1259.0,1222.25,1227.0,1233.05,33216.0,412.3],["2009-12-
18",1236.0,1269.0,1230.3,1255.1,1251.85,45635.0,573.68],["2009-12-
17",1244.0,1244.0,1235.0,1240.0,1238.55,66167.0,819.27],["2009-12-
16",1240.0,1255.0,1230.25,1237.0,1235.55,19460.0,241.86],["2009-12-
15",1245.0,1249.8,1200.0,1240.0,1240.15,236248.0,2928.67],["2009-12-
14",1249.8,1256.0,1211.0,1240.0,1240.05,33757.0,419.0],["2009-12-
11",1247.9,1254.0,1231.0,1241.0,1241.6,36703.0,456.27],["2009-12-
10",1245.0,1255.0,1222.25,1239.0,1237.55,128698.0,1586.91],["2009-12-09",
1264.1,1285.0,1246.25,1247.0,1249.1,64014.0,808.13],["2009-12-
08",1275.0,1285.0,1262.0,1267.95,1268.2,44266.0,563.6],["2009-12-
07",1261.0,1280.5,1251.0,1271.95,1276.05,76784.0,977.0],["2009-12-
04",1300.0,1309.9,1251.75,1256.5,1255.35,173346.0,2196.82],["2009-12-
03",1351.7,1359.0,1281.0,1283.0,1292.2,310227.0,4053.23],["2009-12-
02",1333.5,1374.0,1250.25,1346.9,1348.3,284901.0,3845.73],["2009-12-
01",1280.0,1343.8,1275.0,1319.9,1323.15,344503.0,4499.97],["2009-11-
30",1245.5,1288.8,1245.0,1288.0,1271.9,175633.0,2216.74],["2009-11-
27",1239.9,1254.0,1212.0,1235.0,1243.3,171900.0,2126.6],["2009-11-
26",1242.0,1246.0,1236.0,1242.0,1242.4,134899.0,1675.25],["2009-11-
25",1198.2,1263.45,1190.0,1244.0,1246.65,725321.0,8880.14],["2009-11-
24",1229.9,1229.9,1190.0,1200.0,1200.6,36517.0,437.93],["2009-11-
23",1210.0,1217.4,1206.0,1209.0,1209.9,42584.0,515.66],["2009-11-
20",1214.1,1217.0,1202.0,1210.0,1213.15,218820.0,2655.85],["2009-11-
19",1210.0,1220.1,1201.1,1211.0,1216.95,83081.0,1007.55],["2009-11-
18",1202.0,1220.9,1199.0,1210.0,1210.95,153001.0,1851.45],["2009-11-
17",1200.0,1209.0,1195.0,1205.0,1204.55,104357.0,1255.66],["2009-11-
16",1200.0,1205.0,1183.25,1200.0,1200.55,114113.0,1368.8],["2009-11-
13",1175.0,1223.7,1168.0,1189.0,1194.45,440047.0,5277.68],["2009-11-
12",1190.0,1193.0,1170.0,1185.0,1182.6,143567.0,1698.72],["2009-11-
11",1147.0,1191.0,1145.4,1173.05,1181.35,325326.0,3788.43],["2009-11-
10",1157.0,1169.9,1142.0,1149.0,1147.75,286131.0,3301.75],["2009-11-
09",1150.05,1167.0,1150.05,1160.05,1165.05,93970.0,1090.62],["2009-11-
06",1155.0,1168.55,1146.25,1160.0,1156.5,295089.0,3421.96],["2009-11-
05",1127.0,1154.0,1127.0,1153.0,1148.9,49813.0,568.75],["2009-11-
04",1124.9,1159.0,1120.0,1150.5,1150.85,284546.0,3248.87],["2009-11-
03",1102.0,1127.5,1102.0,1120.95,1120.0,179969.0,2013.91],["2009-10-
30",1145.0,1145.0,1110.0,1111.9,1120.6,117100.0,1325.22],["2009-10-
29",1125.25,1137.9,1115.1,1132.0,1132.25,65246.0,736.8],["2009-10-
28",1141.0,1141.0,1111.0,1130.2,1130.2,243141.0,2745.53],["2009-10-
27",1150.05,1150.05,1114.2,1140.0,1140.35,407594.0,4635.23],["2009-10-
26",1151.3,1175.0,1145.0,1158.0,1156.4,209553.0,2423.58],["2009-10-
23",1174.9,1179.45,1161.2,1165.0,1164.7,216929.0,2538.68],["2009-10-
22",1165.0,1184.4,1158.0,1168.0,1164.95,338413.0,3973.97],["2009-10-
21",1184.0,1194.0,1157.0,1166.0,1166.1,309098.0,3657.14],["2009-10-
20",1196.0,1203.5,1172.0,1174.0,1177.85,156941.0,1861.75],["2009-10-
17",1240.0,1240.0,1180.0,1189.1,1189.8,35143.0,418.95],["2009-10-
16",1188.65,1203.0,1182.0,1191.1,1191.0,313011.0,3735.12],["2009-10-
15",1198.0,1204.9,1180.05,1184.9,1184.55,301790.0,3593.52],["2009-10-
14",1198.0,1227.75,1185.0,1192.5,1190.45,581221.0,7015.84],["2009-10-
12",1184.0,1210.0,1176.0,1193.0,1195.7,464697.0,5551.35],["2009-10-
09",1176.0,1210.0,1165.0,1183.0,1195.65,1047417.0,12449.44],["2009-10-
08",1145.0,1179.8,1142.0,1178.1,1170.2,788173.0,9138.99],["2009-10-
07",1153.8,1160.7,1140.0,1141.45,1141.6,698216.0,8032.98],["2009-10-
06",1149.8,1157.2,1132.1,1143.3,1144.9,627957.0,7185.9],["2009-10-
05",1152.0,1165.9,1136.6,1143.0,1140.55,919832.0,10581.13],["2009-10-
01",1102.0,1173.7,1102.0,1167.0,1166.35,3074254.0,35463.78],["2009-09-
30",1096.0,1156.7,1090.0,1135.0,1141.2,19748012.0,223877.07]],"collapse":null,"orde
r":null,"database_id":33}}