[["2012-10-22","2415.2","2447","2412","2437.4","474"],["2012-10-23","2438.4","2441.6","2407","2409.4","427"],["2012-10-24","2402","2417.2","2399.6","2405.4","345"],["2012-10-25","2405.2","2414.4","2385.2","2387.8","361"],["2012-10-26","2389","2390.6","2330.4","2334.8","342"],["2012-10-29","2334.8","2337.8","2318.4","2326","130"],["2012-10-30","2329","2349.4","2322","2325.8","166"],["2012-10-31","2329","2336.6","2320.4","2329.8","198"],["2012-11-01","2333.2","2390.8","2331.4","2382.8","645"],["2012-11-02","2387.6","2399","2371.4","2392.2","570"],["2012-11-05","2394.4","2411.4","2376","2384","642"],["2012-11-06","2387.2","2390.6","2338.6","2368.2","455"],["2012-11-07","2370.6","2382.6","2357","2365.4","522"],["2012-11-08","2348.8","2352.8","2317.8","2318","422"],["2012-11-09","2320","2329","2311.8","2318.4","324"],["2012-11-12","2319.6","2328.4","2304.6","2321.6","310"],["2012-11-13","2320.2","2321","2281.2","2283.2","496"],["2012-11-14","2287","2295.2","2281.8","2288","249"],["2012-11-15","2278.6","2293","2260","2260","433"],["2012-11-16","2261","2263","2232.6","2247","952"],["2012-11-19","2246.6","2246.6","2218.2","2234.4","722"],["2012-11-20","2247.2","2247.2","2224.8","2236.6","572"],["2012-11-21","2235","2255","2215.8","2245.6","798"],["2012-11-22","2241.8","2243.2","2228.2","2239.8","489"],["2012-11-23","2241.2","2262.4","2238.6","2249.2","509"],["2012-11-26","2249.6","2249.6","2228","2234","442"],["2012-11-27","2228.2","2228.4","2208.6","2210","370"],["2012-11-28","2207","2207","2188.2","2192.4","406"],["2012-11-29","2191.8","2200.2","2176.2","2176.2","387"],["2012-11-30","2170.4","2198.2","2170.4","2188.4","522"],["2012-12-03","2195","2206.6","2171","2171.8","947"],["2012-12-04","2170","2192","2167.6","2183.8","1499"],["2012-12-05","2181.2","2275","2181.2","2266","2181"],["2012-12-06","2274.8","2274.8","2249.2","2249.2","1012"],["2012-12-07","2255.8","2300.6","2251.6","2299","1685"],["2012-12-10","2297.8","2323.4","2297.8","2318","1319"],["2012-12-11","2317.6","2323","2307","2312.2","898"],["2012-12-12","2311.6","2325.2","2307.8","2318.6","860"],["2012-12-13","2318","2318.2","2300.4","2304.2","1061"],["2012-12-14","2306","2427","2304.2","2425.6","2742"],["2012-12-17","2430","2440","2419.2","2436.8","2155"],["2012-12-18","2439","2476.6","2414","2432.2","2501"],["2012-12-19","2430.4","2454.2","2427.4","2438.6","2090"],["2012-12-20","2435","2469.8","2418","2464","2633"],["2012-12-21","2471.2","2491","2437.2","2446","3193"],["2012-12-24","2445.4","2469.8","2442.6","2445","1706"],["2012-12-25","2445.6","2527","2435","2508","4131"],["2012-12-26","2510.8","2520.8","2507","2512.8","1538"],["2012-12-27","2516.8","2550","2509.6","2520.4","2188"],["2012-12-28","2524.4","2554.6","2516.6","2553.4","1598"],["2012-12-31","2553","2592.4","2553","2589.6","2925"],["2013-01-04","2603.6","2621.2","2555.8","2586.2","3079"],["2013-01-07","2580","2605","2578.2","2588.8","2027"],["2013-01-08","2588.8","2599.6","2562.6","2583.2","2329"],["2013-01-09","2583.2","2592.8","2562","2576.8","2052"],["2013-01-10","2580","2611.8","2567","2590.4","2392"],["2013-01-11","2589","2597","2535","2548","4479"],["2013-01-14","2541","2645","2540.4","2637.6","4935"],["2013-01-15","2636","2660.2","2632.2","2652","2802"],["2013-01-16","2653.8","2657.4","2600","2622.6","5695"],["2013-01-17","2626","2633.6","2591.2","2617.6","4274"],["2013-01-18","2627","2665","2609","2650.6","5832"],["2013-01-21","2655.4","2660","2630","2646.8","5173"],["2013-01-22","2652.8","2654.2","2619.4","2639.2","5267"],["2013-01-23","2641","2654.2","2622","2653.6","4872"],["2013-01-24","2655.8","2711.8","2615.2","2629.2","9257"],["2013-01-25","2632.8","2641.8","2623.8","2633.4","2649"],["2013-01-28","2639.6","2696","2633","2692.8","5322"],["2013-01-29","2692.4","2723.6","2691","2709.4","3720"],["2013-01-30","2711.8","2737.8","2704","2737","4102"],["2013-01-31","2735.2","2743.6","2720.6","2740","4911"],["2013-02-01","2735.4","2793","2720","2786","10530"],["2013-02-04","2792","2808.8","2783.4","2790.8","7387"],["2013-02-05","2785.8","2836.8","2778.6","2815.8","8309"],["2013-02-06","2824.6","2840.8","2820.6","2833.6","8101"],["2013-02-07","2833","2837.6","2789.4","2831.8","12482"],["2013-02-08","2833.8","2863","2814","2819.6","14761"],["2013-02-18","2841","2841","2774","2786","15124"],["2013-02-19","2786","2789","2733","2745.2","16775"],["2013-02-20","2745","2754.4","2733.2","2746","9577"],["2013-02-21","2737.8","2737.8","2622.6","2644.8","18262"],["2013-02-22","2643.8","2656.4","2624.4","2624.4","6682"],["2013-02-25","2624","2670","2613.4","2632.6","14521"],["2013-02-26","2618","2666","2587.6","2591.8","16714"],["2013-02-27","2602","2649","2601","2616.4","19722"],["2013-02-28","2630.4","2712.2","2626.4","2708.4","18584"],["2013-03-01","2701.8","2712.4","2651.6","2694.2","17325"],["2013-03-04","2680.6","2680.6","2569.6","2577.8","23337"],["2013-03-05","2582.6","2655","2581.6","2645.8","19730"],["2013-03-06","2655","2694.8","2652.2","2679","20890"],["2013-03-07","2684","2687.8","2619.2","2645","21569"],["2013-03-08","2650","2667.6","2633","2641","15533"],["2013-03-11","2641","2649","2601","2621","20219"],["2013-03-12","2618.2","2647","2554.8","2579","25766"],["2013-03-13","2585","2585","2537.4","2546.8","19467"],["2013-03-14","2519.8","2565.4","2515","2538.2","18286"],["2013-03-15","2540.8","2622.4","2515.6","2544","42428"],["2013-03-18","2518","2561.8","2510","2514.4","25021"],["2013-03-19","2525","2546.2","2504.8","2530","26767"],["2013-03-20","2530","2615","2526.8","2613.6","38232"],["2013-03-21","2617","2633.4","2605","2617.6","25193"],["2013-03-22","2614.8","2635","2609","2628","25593"],["2013-03-25","2635.2","2654.8","2610.4","2622.8","30155"],["2013-03-26","2616.8","2616.8","2554.2","2573.2","31937"],["2013-03-27","2581","2617.2","2565.2","2574.4","30744"],["2013-03-28","2580.2","2580.2","2494.2","2505.6","32674"],["2013-03-29","2490","2515","2480","2481","23071"],["2013-04-01","2482","2508.6","2469.2","2481.6","24283"],["2013-04-02","2485.2","2526.4","2466","2503.2","36579"],["2013-04-03","2507.6","2513","2474","2476.4","30698"],["2013-04-08","2452","2475.8","2434.8","2463.2","31878"],["2013-04-09","2469.2","2509.2","2469.2","2478.2","43924"],["2013-04-10","2485","2489.8","2463","2477.6","33316"],["2013-04-11","2489","2508.6","2463.8","2469.8","35781"],["2013-04-12","2469.4","2479.8","2452.6","2460","30350"],["2013-04-15","2445","2455","2418.4","2434","35878"],["2013-04-16","2410.8","2449.4","2410.2","2443.6","45208"],["2013-04-17","2448","2452.2","2423","2445.8","44487"],["2013-04-18","2433","2472.4","2416","2450.4","62830"],["2013-04-19","2458.6","2538.6","2455.6","2527.4","81795"],["2013-04-22","2526.8","2536.2","2514.8","2524.4","39272"],["2013-04-23","2529.8","2533.8","2432.6","2434.8","62129"],["2013-04-24","2446","2502.8","2433.6","2482.6","73524"],["2013-04-25","2490","2496.2","2441.2","2450.8","79261"],["2013-04-26","2460.2","2479.6","2423.6","2428.8","63496"],["2013-05-02","2416.2","2435.8","2405.6","2429.2","47737"],["2013-05-03","2442","2505.2","2437.8","2476.2","87880"],["2013-05-06","2491","2515.8","2482.4","2499.2","78922"],["2013-05-07","2499","2519.8","2485","2514","75045"],["2013-05-08","2523.8","2550.2","2517.4","2533.4","100884"],["2013-05-09","2529.8","2531.6","2493.2","2510.4","95366"],["2013-05-10","2509","2535.8","2498.4","2535.4","136898"],["2013-05-13","2533","2538.6","2502","2507.4","189022"],["2013-05-14","2510","2515.6","2455.6","2472.2","314353"],["2013-05-15","2480","2488","2466.6","2471","463073"],["2013-05-16","2474.4","2529","2453","2525","863420"],["2013-05-17","2525","2585.6","2519.2","2572.6","756828"],["2013-05-20","2579.2","2617","2574.4","2593.8","696900"],["2013-05-21","2593.6","2607","2582.4","2599.6","582493"],["2013-05-22","2602","2616.8","2590.6","2602","720708"],["2013-05-23","2589.6","2613.8","2562","2570.8","809119"],["2013-05-24","2583.8","2605","2558.8","2588","849492"],["2013-05-27","2578","2602","2572","2573.6","635012"],["2013-05-28","2573.6","2634.8","2565.8","2633.2","812248"],["2013-05-29","2638","2656","2623","2627.2","600387"],["2013-05-30","2625.6","2637.2","2612","2625","590059"],["2013-05-31","2633.6","2639.4","2588","2600","662696"],["2013-06-03","2604.4","2620","2589","2597","579487"],["2013-06-04","2597","2599.8","2550.2","2562.6","670940"],["2013-06-05","2564.6","2567.4","2544.2","2553.8","470589"],["2013-06-06","2548","2559","2530.4","2534.8","579967"],["2013-06-07","2536.2","2539.6","2467","2476.4","603987"],["2013-06-13","2459.4","2459.8","2365.2","2383.6","569989"],["2013-06-14","2394","2409","2386.2","2395.6","448656"],["2013-06-17","2406.4","2421","2385.8","2396.2","513790"],["2013-06-18","2406","2414.2","2365.2","2405.2","525066"],["2013-06-19","2404","2404","2350.4","2395","400730"],["2013-06-20","2380","2384","2324","2329.8","115623"],["2013-06-21","2312.8","2322.6","2277.6","2315.6","57266"]]