[["2013-06-21 15:05:00","2315.600","2315.600","2315.600","2315.600","37"],["2013-06-21 15:00:00","2315.400","2315.400","2315.400","2315.400","543"],["2013-06-21 14:55:00","2316.000","2316.000","2315.600","2315.600","467"],["2013-06-21 14:50:00","2315.800","2316.400","2315.600","2316.000","835"],["2013-06-21 14:45:00","2315.800","2316.000","2315.800","2316.000","365"],["2013-06-21 14:40:00","2315.800","2315.800","2315.600","2315.800","238"],["2013-06-21 14:35:00","2316.200","2316.400","2315.800","2316.400","276"],["2013-06-21 14:30:00","2319.000","2319.000","2315.600","2315.600","723"],["2013-06-21 14:25:00","2318.000","2318.000","2317.400","2317.600","491"],["2013-06-21 14:20:00","2315.000","2317.000","2315.000","2317.000","800"],["2013-06-21 14:15:00","2316.200","2317.000","2314.800","2314.800","425"],["2013-06-21 14:10:00","2317.000","2317.800","2317.000","2317.200","903"],["2013-06-21 14:05:00","2309.800","2314.200","2309.800","2314.200","855"],["2013-06-21 14:00:00","2310.000","2310.400","2308.400","2310.400","462"],["2013-06-21 13:55:00","2311.200","2311.200","2310.000","2311.000","834"],["2013-06-21 13:50:00","2312.200","2312.600","2310.800","2310.800","436"],["2013-06-21 13:45:00","2310.800","2313.400","2310.800","2313.400","687"],["2013-06-21 13:40:00","2313.000","2313.000","2311.000","2311.400","573"],["2013-06-21 13:35:00","2304.000","2318.200","2304.000","2314.400","5945"],["2013-06-21 11:30:00","2306.800","2306.800","2304.000","2304.000","1005"],["2013-06-21 11:25:00","2308.000","2310.200","2307.600","2309.200","880"],["2013-06-21 11:20:00","2304.000","2307.400","2303.800","2307.400","952"],["2013-06-21 11:15:00","2308.000","2309.400","2307.000","2307.200","1056"],["2013-06-21 11:10:00","2312.600","2312.600","2306.600","2306.600","1096"],["2013-06-21 11:05:00","2319.000","2319.000","2314.400","2314.400","754"],["2013-06-21 11:00:00","2315.400","2318.800","2315.400","2318.600","1074"],["2013-06-21 10:55:00","2320.800","2320.800","2313.600","2313.600","1355"],["2013-06-21 10:50:00","2318.000","2318.600","2317.200","2318.600","1032"],["2013-06-21 10:45:00","2315.200","2320.400","2315.200","2319.000","1631"],["2013-06-21 10:40:00","2310.200","2315.600","2310.200","2315.600","1233"],["2013-06-21 10:35:00","2310.800","2313.800","2310.800","2313.200","1212"],["2013-06-21 10:30:00","2305.200","2311.600","2305.200","2311.600","1280"],["2013-06-21 10:25:00","2310.000","2310.400","2307.200","2307.200","1346"],["2013-06-21 10:20:00","2314.400","2315.800","2309.200","2310.600","1732"],["2013-06-21 10:15:00","2303.800","2309.200","2303.800","2309.200","1628"],["2013-06-21 10:10:00","2309.800","2309.800","2307.000","2307.000","1146"],["2013-06-21 10:05:00","2303.000","2314.400","2303.000","2309.800","2981"],["2013-06-21 10:00:00","2296.600","2303.000","2296.600","2303.000","2077"],["2013-06-21 09:55:00","2292.000","2299.400","2292.000","2299.400","2407"],["2013-06-21 09:50:00","2285.800","2288.200","2285.400","2288.200","1918"],["2013-06-21 09:45:00","2282.600","2282.600","2281.600","2281.600","1239"],["2013-06-21 09:40:00","2282.200","2285.600","2282.200","2285.600","1409"],["2013-06-21 09:35:00","2282.000","2283.200","2280.600","2280.600","1654"],["2013-06-21 09:30:00","2284.800","2284.800","2279.200","2280.600","2057"],["2013-06-21 09:25:00","2287.400","2287.400","2282.800","2284.400","1666"],["2013-06-21 09:20:00","2293.600","2293.600","2285.000","2288.000","3481"],["2013-06-20 15:15:00","2330.200","2330.800","2329.800","2329.800","1952"],["2013-06-20 15:10:00","2329.400","2329.600","2329.400","2329.600","1165"],["2013-06-20 15:05:00","2332.000","2332.000","2328.200","2329.000","1899"],["2013-06-20 15:00:00","2328.800","2329.800","2328.200","2329.800","1272"],["2013-06-20 14:55:00","2327.000","2328.000","2327.000","2327.400","1401"],["2013-06-20 14:50:00","2327.200","2327.200","2325.000","2325.000","1670"],["2013-06-20 14:45:00","2332.000","2332.000","2328.000","2328.000","1178"],["2013-06-20 14:40:00","2332.400","2333.000","2332.200","2332.200","644"],["2013-06-20 14:35:00","2333.000","2333.000","2330.200","2332.200","2011"],["2013-06-20 14:30:00","2336.400","2336.400","2333.200","2333.200","1596"],["2013-06-20 14:25:00","2339.600","2339.600","2337.800","2337.800","1441"],["2013-06-20 14:20:00","2337.800","2338.200","2337.400","2338.200","1018"],["2013-06-20 14:15:00","2336.400","2338.000","2336.400","2336.400","1437"],["2013-06-20 14:10:00","2340.600","2340.800","2336.600","2337.600","2299"],["2013-06-20 14:05:00","2344.400","2344.600","2341.800","2341.800","1296"],["2013-06-20 14:00:00","2344.600","2344.600","2342.600","2344.000","1022"],["2013-06-20 13:55:00","2345.200","2345.200","2344.000","2345.200","1500"],["2013-06-20 13:50:00","2343.600","2344.400","2343.000","2343.400","1683"],["2013-06-20 13:45:00","2342.800","2342.800","2340.000","2340.200","2044"],["2013-06-20 13:40:00","2341.400","2346.600","2341.400","2343.800","2433"],["2013-06-20 13:35:00","2362.800","2362.800","2343.600","2345.200","15531"],["2013-06-20 11:30:00","2364.000","2364.800","2363.000","2363.200","1304"],["2013-06-20 11:25:00","2362.400","2363.200","2361.600","2363.000","2007"],["2013-06-20 11:20:00","2366.000","2366.000","2361.600","2362.600","1410"],["2013-06-20 11:15:00","2364.200","2365.600","2361.400","2365.600","2628"],["2013-06-20 11:10:00","2365.800","2366.000","2362.200","2362.200","1961"],["2013-06-20 11:05:00","2362.000","2365.000","2362.000","2364.400","2780"],["2013-06-20 11:00:00","2370.000","2370.600","2363.200","2363.200","3295"],["2013-06-20 10:55:00","2372.400","2372.400","2369.800","2369.800","1249"],["2013-06-20 10:50:00","2372.400","2373.200","2372.000","2372.000","1649"],["2013-06-20 10:45:00","2369.800","2372.000","2369.600","2372.000","1867"],["2013-06-20 10:40:00","2368.800","2370.400","2368.400","2370.400","3106"],["2013-06-20 10:35:00","2372.600","2373.800","2371.000","2371.000","3441"],["2013-06-20 10:30:00","2374.200","2376.000","2371.600","2372.600","2446"],["2013-06-20 10:25:00","2379.000","2379.000","2375.000","2375.000","2056"],["2013-06-20 10:20:00","2376.000","2378.000","2376.000","2378.000","2282"],["2013-06-20 10:15:00","2379.600","2380.200","2379.200","2379.600","1886"],["2013-06-20 10:10:00","2380.200","2381.000","2379.000","2381.000","2025"],["2013-06-20 10:05:00","2376.800","2380.200","2376.800","2380.200","2659"],["2013-06-20 10:00:00","2373.200","2378.200","2372.600","2378.200","5055"],["2013-06-20 09:55:00","2380.800","2381.200","2376.800","2376.800","2594"],["2013-06-20 09:50:00","2381.800","2382.000","2380.200","2381.200","3082"],["2013-06-20 09:45:00","2378.400","2382.000","2378.400","2382.000","2566"],["2013-06-20 09:40:00","2380.600","2382.000","2379.200","2379.200","2205"],["2013-06-20 09:35:00","2378.600","2382.000","2378.600","2380.200","3693"],["2013-06-20 09:30:00","2376.800","2379.200","2376.800","2378.800","1819"],["2013-06-20 09:25:00","2375.800","2379.200","2375.800","2377.400","2791"],["2013-06-20 09:20:00","2378.600","2378.600","2374.000","2376.200","5208"],["2013-06-19 15:15:00","2392.600","2395.200","2392.600","2395.000","5014"],["2013-06-19 15:10:00","2392.000","2393.200","2392.000","2392.800","2173"],["2013-06-19 15:05:00","2394.600","2394.600","2392.200","2392.800","3429"],["2013-06-19 15:00:00","2392.800","2393.200","2392.800","2393.000","2842"],["2013-06-19 14:55:00","2390.800","2393.000","2390.800","2391.600","3650"],["2013-06-19 14:50:00","2387.600","2391.800","2387.600","2391.400","4368"],["2013-06-19 14:45:00","2391.800","2391.800","2389.000","2389.400","3601"],["2013-06-19 14:40:00","2392.600","2394.000","2390.000","2390.000","7442"],["2013-06-19 14:35:00","2390.600","2392.200","2390.600","2392.200","5571"],["2013-06-19 14:30:00","2386.600","2391.200","2386.600","2389.800","7088"],["2013-06-19 14:25:00","2389.800","2389.800","2388.600","2389.000","6839"],["2013-06-19 14:20:00","2389.200","2389.800","2388.800","2389.000","7093"],["2013-06-19 14:15:00","2393.400","2395.200","2392.000","2392.400","10358"],["2013-06-19 14:10:00","2387.000","2391.800","2385.600","2390.600","10869"],["2013-06-19 14:05:00","2378.800","2387.800","2378.800","2387.800","11059"],["2013-06-19 14:00:00","2380.800","2380.800","2378.000","2378.000","5986"],["2013-06-19 13:55:00","2374.800","2380.200","2374.800","2380.200","7477"],["2013-06-19 13:50:00","2372.200","2374.000","2372.200","2374.000","4767"],["2013-06-19 13:45:00","2369.200","2370.800","2369.200","2370.800","3800"],["2013-06-19 13:40:00","2372.400","2372.400","2369.000","2370.200","4122"],["2013-06-19 13:35:00","2380.000","2380.000","2367.400","2371.400","36970"],["2013-06-19 11:30:00","2378.600","2379.200","2378.400","2378.400","8020"],["2013-06-19 11:25:00","2380.200","2381.000","2375.200","2378.000","8377"],["2013-06-19 11:20:00","2372.600","2378.600","2372.600","2376.400","13725"],["2013-06-19 11:15:00","2369.600","2371.800","2367.800","2371.800","6783"],["2013-06-19 11:10:00","2368.200","2368.600","2365.400","2368.600","11656"],["2013-06-19 11:05:00","2357.000","2372.200","2357.000","2372.200","18328"],["2013-06-19 11:00:00","2357.800","2359.400","2354.800","2354.800","8948"],["2013-06-19 10:55:00","2357.800","2358.800","2356.400","2358.800","6233"],["2013-06-19 10:50:00","2361.000","2361.000","2353.600","2357.000","17461"],["2013-06-19 10:45:00","2367.800","2369.400","2363.400","2363.400","5630"],["2013-06-19 10:40:00","2370.200","2370.200","2366.600","2367.600","10228"],["2013-06-19 10:35:00","2370.400","2371.800","2370.400","2371.400","7959"],["2013-06-19 10:30:00","2372.200","2372.200","2368.000","2370.400","12223"],["2013-06-19 10:25:00","2379.000","2380.400","2374.200","2374.200","12224"],["2013-06-19 10:20:00","2379.400","2381.800","2379.400","2381.800","4558"],["2013-06-19 10:15:00","2382.400","2383.800","2380.600","2380.600","4770"],["2013-06-19 10:10:00","2383.400","2383.400","2379.200","2380.600","6591"],["2013-06-19 10:05:00","2380.400","2385.600","2380.400","2383.200","8110"],["2013-06-19 10:00:00","2382.800","2382.800","2381.000","2381.200","5733"],["2013-06-19 09:55:00","2381.000","2381.200","2379.600","2381.200","10028"],["2013-06-19 09:50:00","2384.800","2385.600","2381.400","2381.400","6518"],["2013-06-19 09:45:00","2386.800","2387.000","2383.400","2385.000","6103"],["2013-06-19 09:40:00","2384.000","2388.800","2384.000","2388.800","9013"],["2013-06-19 09:35:00","2391.600","2391.600","2382.200","2382.200","10760"],["2013-06-19 09:30:00","2390.400","2390.400","2388.400","2389.000","7151"],["2013-06-19 09:25:00","2393.000","2393.000","2390.200","2392.000","7195"],["2013-06-19 09:20:00","2397.600","2397.600","2392.600","2393.000","11784"],["2013-06-18 15:15:00","2404.000","2406.000","2404.000","2405.200","6829"],["2013-06-18 15:10:00","2404.600","2404.600","2403.600","2403.600","4003"],["2013-06-18 15:05:00","2405.000","2405.400","2404.600","2405.400","3525"],["2013-06-18 15:00:00","2403.000","2406.000","2403.000","2406.000","6405"],["2013-06-18 14:55:00","2403.600","2403.600","2402.800","2403.000","4098"],["2013-06-18 14:50:00","2405.400","2405.400","2402.400","2402.400","7992"],["2013-06-18 14:45:00","2407.800","2407.800","2406.400","2406.600","4350"],["2013-06-18 14:40:00","2406.800","2407.800","2406.800","2406.800","6168"],["2013-06-18 14:35:00","2405.600","2406.000","2403.400","2406.000","6688"],["2013-06-18 14:30:00","2402.400","2404.200","2401.800","2403.800","6816"],["2013-06-18 14:25:00","2407.400","2407.400","2401.400","2401.400","11152"],["2013-06-18 14:20:00","2406.000","2408.400","2405.600","2408.400","8205"],["2013-06-18 14:15:00","2405.600","2407.000","2405.600","2406.400","7276"],["2013-06-18 14:10:00","2408.400","2409.600","2406.400","2406.400","9000"],["2013-06-18 14:05:00","2410.600","2410.600","2408.000","2408.800","12531"],["2013-06-18 14:00:00","2407.000","2411.200","2407.000","2410.400","16161"],["2013-06-18 13:55:00","2403.600","2405.600","2403.600","2405.600","6698"],["2013-06-18 13:50:00","2403.800","2405.200","2403.600","2403.800","8803"],["2013-06-18 13:45:00","2400.800","2403.000","2400.800","2403.000","6003"],["2013-06-18 13:40:00","2401.000","2401.600","2400.200","2400.200","6001"],["2013-06-18 13:35:00","2401.000","2405.200","2397.000","2400.800","61677"],["2013-06-18 11:30:00","2398.400","2399.800","2397.400","2399.200","8787"],["2013-06-18 11:25:00","2393.800","2398.200","2393.800","2398.200","12283"],["2013-06-18 11:20:00","2390.200","2393.400","2390.200","2392.000","10876"],["2013-06-18 11:15:00","2394.800","2394.800","2389.800","2389.800","15469"],["2013-06-18 11:10:00","2404.200","2404.200","2398.000","2398.600","25926"],["2013-06-18 11:05:00","2389.600","2394.000","2375.600","2394.000","39364"],["2013-06-18 11:00:00","2394.200","2395.200","2392.200","2394.200","6045"],["2013-06-18 10:55:00","2395.200","2395.400","2394.400","2394.400","6076"],["2013-06-18 10:50:00","2395.200","2396.000","2394.600","2396.000","11373"],["2013-06-18 10:45:00","2390.200","2394.400","2390.200","2394.400","9870"],["2013-06-18 10:40:00","2390.400","2390.800","2389.200","2390.800","6347"],["2013-06-18 10:35:00","2390.000","2390.400","2387.200","2390.400","15223"],["2013-06-18 10:30:00","2394.200","2394.400","2392.200","2392.200","7704"],["2013-06-18 10:25:00","2391.600","2394.000","2391.600","2394.000","13157"],["2013-06-18 10:20:00","2399.000","2399.000","2391.600","2391.600","13324"],["2013-06-18 10:15:00","2400.000","2400.800","2398.600","2398.600","8664"],["2013-06-18 10:10:00","2401.800","2402.400","2400.600","2400.600","9757"],["2013-06-18 10:05:00","2405.200","2405.800","2404.000","2404.000","10739"],["2013-06-18 10:00:00","2404.400","2410.000","2404.400","2409.000","16370"],["2013-06-18 09:55:00","2404.000","2404.000","2402.000","2402.400","8921"],["2013-06-18 09:50:00","2403.600","2403.600","2401.000","2402.400","11367"],["2013-06-18 09:45:00","2401.000","2402.600","2399.000","2402.600","9077"],["2013-06-18 09:40:00","2396.400","2400.400","2396.400","2400.400","7824"],["2013-06-18 09:35:00","2402.200","2402.200","2397.200","2397.200","10665"],["2013-06-18 09:30:00","2399.800","2401.200","2399.800","2401.200","4010"],["2013-06-18 09:25:00","2400.600","2400.800","2399.400","2400.600","5717"],["2013-06-18 09:20:00","2404.800","2404.800","2401.600","2402.600","9432"],["2013-06-17 15:15:00","2396.000","2398.000","2395.200","2396.200","10078"],["2013-06-17 15:10:00","2395.400","2396.200","2395.400","2395.800","5073"],["2013-06-17 15:05:00","2395.000","2395.200","2394.600","2394.800","5589"],["2013-06-17 15:00:00","2393.400","2394.400","2393.400","2394.400","4768"],["2013-06-17 14:55:00","2394.400","2394.600","2393.800","2394.400","5385"],["2013-06-17 14:50:00","2393.000","2394.000","2392.800","2394.000","4611"],["2013-06-17 14:45:00","2394.400","2394.400","2392.200","2392.400","6208"],["2013-06-17 14:40:00","2394.000","2394.200","2393.800","2394.200","6301"],["2013-06-17 14:35:00","2397.200","2397.200","2393.800","2394.400","9366"],["2013-06-17 14:30:00","2395.000","2398.000","2395.000","2398.000","6670"],["2013-06-17 14:25:00","2395.200","2395.800","2394.800","2395.600","6603"],["2013-06-17 14:20:00","2395.600","2395.800","2394.200","2395.400","9417"],["2013-06-17 14:15:00","2396.800","2396.800","2394.400","2395.400","13670"],["2013-06-17 14:10:00","2402.000","2402.000","2399.400","2399.400","7649"],["2013-06-17 14:05:00","2401.800","2401.800","2400.000","2401.600","6458"],["2013-06-17 14:00:00","2403.800","2403.800","2402.200","2402.200","7021"],["2013-06-17 13:55:00","2404.000","2404.000","2403.000","2403.400","10337"],["2013-06-17 13:50:00","2400.800","2403.400","2400.200","2403.400","7937"],["2013-06-17 13:45:00","2403.000","2403.000","2399.800","2400.000","7870"],["2013-06-17 13:40:00","2403.000","2404.000","2402.600","2402.800","6629"],["2013-06-17 13:35:00","2405.200","2405.200","2398.800","2403.800","56893"],["2013-06-17 11:30:00","2404.000","2407.200","2404.000","2404.200","11123"],["2013-06-17 11:25:00","2403.800","2405.000","2403.800","2405.000","9823"],["2013-06-17 11:20:00","2404.000","2407.200","2404.000","2404.400","21629"],["2013-06-17 11:15:00","2398.200","2401.800","2398.200","2401.600","16104"],["2013-06-17 11:10:00","2394.000","2396.600","2392.800","2396.600","9855"],["2013-06-17 11:05:00","2397.400","2398.000","2396.800","2396.800","9892"],["2013-06-17 11:00:00","2393.200","2398.600","2393.200","2398.600","8064"],["2013-06-17 10:55:00","2394.200","2394.400","2392.800","2394.000","6018"],["2013-06-17 10:50:00","2397.200","2397.200","2394.000","2394.000","8662"],["2013-06-17 10:45:00","2393.400","2395.200","2393.400","2395.200","7153"],["2013-06-17 10:40:00","2391.000","2394.200","2390.000","2394.200","7315"],["2013-06-17 10:35:00","2392.600","2392.800","2391.000","2391.000","6948"],["2013-06-17 10:30:00","2391.400","2393.800","2391.400","2393.600","9704"],["2013-06-17 10:25:00","2392.400","2392.400","2390.800","2391.400","14524"],["2013-06-17 10:20:00","2394.600","2396.800","2394.200","2394.200","7923"],["2013-06-17 10:15:00","2399.200","2399.200","2392.200","2394.200","18253"],["2013-06-17 10:10:00","2401.400","2401.400","2399.800","2400.400","8195"],["2013-06-17 10:05:00","2400.000","2403.000","2400.000","2403.000","9396"],["2013-06-17 10:00:00","2399.400","2399.400","2396.600","2399.400","7610"],["2013-06-17 09:55:00","2398.000","2400.400","2398.000","2398.600","8088"],["2013-06-17 09:50:00","2399.000","2402.400","2397.800","2397.800","11571"],["2013-06-17 09:45:00","2398.800","2398.800","2396.400","2397.800","14815"],["2013-06-17 09:40:00","2412.400","2412.400","2397.200","2397.200","27922"],["2013-06-17 09:35:00","2417.600","2417.600","2412.800","2412.800","13890"],["2013-06-17 09:30:00","2416.200","2418.000","2416.200","2418.000","7390"],["2013-06-17 09:25:00","2412.400","2417.800","2412.400","2417.800","11593"],["2013-06-17 09:20:00","2409.200","2414.600","2409.200","2414.600","15421"],["2013-06-14 15:15:00","2396.800","2397.600","2395.600","2395.600","8347"],["2013-06-14 15:10:00","2398.200","2398.200","2396.000","2397.000","8006"],["2013-06-14 15:05:00","2400.600","2400.800","2398.800","2398.800","6675"],["2013-06-14 15:00:00","2399.000","2399.800","2399.000","2399.800","4959"]]