[["2013-06-21 15:15:00","2315.000","2319.000","2315.000","2315.600","4775"],["2013-06-21 14:15:00","2304.000","2318.200","2303.800","2314.800","13957"],["2013-06-21 11:15:00","2314.400","2320.800","2305.200","2307.200","14801"],["2013-06-21 10:15:00","2293.600","2314.400","2279.200","2309.200","23663"],["2013-06-20 15:15:00","2337.800","2339.600","2325.000","2329.800","17247"],["2013-06-20 14:15:00","2366.000","2366.000","2336.400","2336.400","33966"],["2013-06-20 11:15:00","2376.000","2379.000","2361.400","2365.600","28760"],["2013-06-20 10:15:00","2378.600","2382.000","2372.600","2379.600","35583"],["2013-06-19 15:15:00","2389.200","2395.200","2386.600","2395.000","59110"],["2013-06-19 14:15:00","2372.600","2395.200","2367.400","2392.400","125530"],["2013-06-19 11:15:00","2379.400","2381.800","2353.600","2371.800","122231"],["2013-06-19 10:15:00","2397.600","2397.600","2379.200","2380.600","93756"],["2013-06-18 15:15:00","2406.000","2408.400","2401.400","2405.200","76231"],["2013-06-18 14:15:00","2390.200","2411.200","2390.200","2406.400","166096"],["2013-06-18 11:15:00","2399.000","2404.200","2375.600","2389.800","169878"],["2013-06-18 10:15:00","2404.800","2410.000","2396.400","2398.600","112543"],["2013-06-17 15:15:00","2395.600","2398.000","2392.200","2396.200","80069"],["2013-06-17 14:15:00","2404.000","2407.200","2394.400","2395.400","167039"],["2013-06-17 11:15:00","2394.600","2401.800","2390.000","2401.600","112162"],["2013-06-17 10:15:00","2409.200","2418.000","2392.200","2394.200","154144"],["2013-06-14 15:15:00","2403.000","2405.000","2395.600","2395.600","96012"],["2013-06-14 14:15:00","2396.800","2403.600","2391.200","2402.000","149882"],["2013-06-14 11:15:00","2394.000","2402.600","2388.600","2395.800","106729"],["2013-06-14 10:15:00","2394.800","2397.000","2388.200","2393.400","95822"],["2013-06-13 15:15:00","2385.400","2389.400","2381.800","2383.600","92811"],["2013-06-13 14:15:00","2392.000","2393.400","2367.200","2384.200","163526"],["2013-06-13 11:15:00","2389.000","2394.600","2379.400","2391.400","112881"],["2013-06-13 10:15:00","2452.400","2452.400","2379.600","2387.600","200124"],["2013-06-07 15:15:00","2476.800","2483.600","2469.400","2476.400","142393"],["2013-06-07 14:15:00","2524.400","2524.800","2476.200","2477.200","265476"],["2013-06-07 11:15:00","2534.600","2535.000","2524.000","2525.200","112108"],["2013-06-07 10:15:00","2536.000","2539.200","2532.600","2533.000","83779"],["2013-06-06 15:15:00","2535.000","2540.800","2531.400","2534.800","113976"],["2013-06-06 14:15:00","2540.600","2551.800","2536.000","2536.000","212879"],["2013-06-06 11:15:00","2547.600","2552.000","2543.800","2543.800","126231"],["2013-06-06 10:15:00","2547.600","2557.000","2547.600","2548.400","126555"],["2013-06-05 15:15:00","2556.600","2556.600","2549.200","2553.800","102969"],["2013-06-05 14:15:00","2555.200","2556.800","2546.200","2556.200","177138"],["2013-06-05 11:15:00","2559.600","2564.000","2555.800","2556.200","99073"],["2013-06-05 10:15:00","2562.400","2563.000","2558.200","2559.800","91064"],["2013-06-04 15:15:00","2560.400","2565.400","2555.800","2562.600","115412"],["2013-06-04 14:15:00","2564.800","2565.400","2553.400","2558.600","221400"],["2013-06-04 11:15:00","2570.800","2588.600","2566.600","2568.800","171817"],["2013-06-04 10:15:00","2596.200","2597.200","2569.400","2569.400","162062"],["2013-06-03 15:15:00","2599.800","2599.800","2591.600","2597.000","124760"],["2013-06-03 14:15:00","2612.200","2612.200","2600.000","2600.000","163134"],["2013-06-03 11:15:00","2601.400","2616.800","2599.400","2611.000","164661"],["2013-06-03 10:15:00","2606.600","2608.600","2592.400","2600.800","126532"],["2013-05-31 15:15:00","2617.400","2617.400","2588.400","2600.000","174828"],["2013-05-31 14:15:00","2629.600","2631.400","2614.400","2616.600","191985"],["2013-05-31 11:15:00","2624.600","2632.600","2617.200","2630.200","161195"],["2013-05-31 10:15:00","2635.600","2637.400","2620.400","2624.200","134450"],["2013-05-30 15:15:00","2629.800","2634.000","2624.000","2625.000","124590"],["2013-05-30 14:15:00","2625.800","2631.800","2614.400","2631.800","208456"],["2013-05-30 11:15:00","2629.200","2635.200","2622.400","2624.800","119708"],["2013-05-30 10:15:00","2626.000","2636.800","2624.600","2628.600","137005"],["2013-05-29 15:15:00","2633.800","2638.400","2623.800","2627.200","121096"],["2013-05-29 14:15:00","2649.400","2652.000","2630.800","2633.200","203925"],["2013-05-29 11:15:00","2638.600","2652.600","2636.200","2650.600","143341"],["2013-05-29 10:15:00","2636.800","2645.200","2636.800","2639.000","131686"],["2013-05-28 15:15:00","2611.400","2634.000","2610.800","2633.200","203005"],["2013-05-28 14:15:00","2578.400","2613.000","2578.400","2613.000","298098"],["2013-05-28 11:15:00","2571.000","2579.000","2570.200","2574.800","121538"],["2013-05-28 10:15:00","2576.600","2586.200","2568.200","2568.800","189410"],["2013-05-27 15:15:00","2578.600","2583.600","2573.400","2573.600","111865"],["2013-05-27 14:15:00","2585.400","2591.000","2574.000","2580.000","208014"],["2013-05-27 11:15:00","2593.800","2595.200","2583.200","2586.800","150287"],["2013-05-27 10:15:00","2582.000","2598.800","2580.200","2593.800","164480"],["2013-05-24 15:15:00","2578.400","2595.800","2578.400","2588.000","157761"],["2013-05-24 14:15:00","2575.400","2590.000","2561.200","2580.400","300557"],["2013-05-24 11:15:00","2586.600","2597.800","2574.800","2577.400","186663"],["2013-05-24 10:15:00","2584.400","2600.600","2582.600","2586.000","204141"],["2013-05-23 15:15:00","2576.000","2584.600","2563.600","2570.800","183297"],["2013-05-23 14:15:00","2592.000","2613.000","2585.000","2585.000","294699"],["2013-05-23 11:15:00","2587.800","2595.000","2582.400","2593.200","148147"],["2013-05-23 10:15:00","2588.600","2596.600","2583.600","2587.400","182409"],["2013-05-22 15:15:00","2597.000","2603.800","2593.000","2602.000","122877"],["2013-05-22 14:15:00","2612.800","2613.600","2595.600","2597.400","230407"],["2013-05-22 11:15:00","2594.800","2614.400","2594.800","2609.800","178887"],["2013-05-22 10:15:00","2603.000","2616.000","2592.200","2597.400","188262"],["2013-05-21 15:15:00","2592.400","2606.400","2590.600","2599.600","124560"],["2013-05-21 14:15:00","2587.000","2599.800","2587.000","2592.400","185546"],["2013-05-21 11:15:00","2594.000","2599.000","2583.400","2587.200","144686"],["2013-05-21 10:15:00","2597.000","2602.200","2591.800","2594.800","127487"],["2013-05-20 15:15:00","2601.400","2605.800","2592.400","2593.800","125118"],["2013-05-20 14:15:00","2605.600","2612.600","2593.200","2601.400","239784"],["2013-05-20 11:15:00","2587.800","2612.400","2583.800","2607.200","195652"],["2013-05-20 10:15:00","2576.000","2588.000","2576.000","2588.000","135895"],["2013-05-17 15:15:00","2566.600","2584.000","2566.600","2572.600","190126"],["2013-05-17 14:15:00","2524.600","2568.000","2523.000","2568.000","288487"],["2013-05-17 11:15:00","2527.200","2529.400","2522.200","2523.600","120497"],["2013-05-17 10:15:00","2526.400","2536.600","2520.400","2527.400","157450"],["2013-05-16 15:15:00","2509.000","2528.400","2507.800","2525.000","148136"],["2013-05-16 14:15:00","2504.200","2523.000","2499.600","2507.800","287245"],["2013-05-16 11:15:00","2479.400","2507.200","2479.000","2502.400","215484"],["2013-05-16 10:15:00","2475.400","2499.200","2455.400","2477.800","212281"],["2013-05-15 15:15:00","2473.800","2478.800","2470.000","2471.000","95236"],["2013-05-15 14:15:00","2473.400","2482.400","2468.800","2474.800","154196"],["2013-05-15 11:15:00","2473.400","2477.200","2469.200","2473.000","90663"],["2013-05-15 10:15:00","2479.800","2487.000","2472.400","2474.000","122647"],["2013-05-14 15:15:00","2471.000","2474.600","2465.200","2472.200","51134"],["2013-05-14 14:15:00","2473.400","2474.200","2457.400","2471.000","92491"],["2013-05-14 11:15:00","2491.400","2492.000","2474.200","2475.600","71844"],["2013-05-14 10:15:00","2510.600","2514.400","2482.000","2491.800","98783"],["2013-05-13 15:15:00","2517.600","2519.400","2507.400","2507.400","37948"],["2013-05-13 14:15:00","2520.600","2521.800","2503.800","2519.000","61359"],["2013-05-13 11:15:00","2521.600","2529.200","2514.800","2522.400","40561"],["2013-05-13 10:15:00","2529.000","2538.200","2519.200","2526.000","49011"],["2013-05-10 15:15:00","2521.800","2535.600","2516.200","2535.400","27918"],["2013-05-10 14:15:00","2515.800","2518.600","2506.600","2518.600","33767"],["2013-05-10 11:15:00","2523.600","2526.000","2509.400","2516.000","28277"],["2013-05-10 10:15:00","2506.200","2533.000","2499.200","2525.400","46894"],["2013-05-09 15:15:00","2496.000","2516.600","2496.000","2510.400","21956"],["2013-05-09 14:15:00","2522.600","2523.600","2495.000","2496.000","34383"],["2013-05-09 11:15:00","2521.800","2527.000","2520.600","2522.200","15318"],["2013-05-09 10:15:00","2526.800","2530.400","2521.000","2523.400","23681"],["2013-05-08 15:15:00","2522.600","2536.600","2518.000","2533.400","16450"],["2013-05-08 14:15:00","2526.000","2531.200","2522.200","2522.200","20951"],["2013-05-08 11:15:00","2540.000","2540.000","2521.000","2526.800","23819"],["2013-05-08 10:15:00","2532.600","2546.800","2530.800","2542.000","39599"],["2013-05-07 15:15:00","2497.400","2514.000","2497.400","2514.000","12742"],["2013-05-07 14:15:00","2500.800","2507.400","2495.600","2497.400","19694"],["2013-05-07 11:15:00","2503.400","2518.000","2498.400","2501.400","22853"],["2013-05-07 10:15:00","2495.600","2503.000","2488.200","2502.600","19718"],["2013-05-06 15:15:00","2511.600","2511.600","2499.200","2499.200","11214"],["2013-05-06 14:15:00","2497.200","2512.800","2497.200","2511.200","21607"],["2013-05-06 11:15:00","2497.400","2515.200","2495.600","2497.400","25095"],["2013-05-06 10:15:00","2488.600","2498.000","2484.000","2493.400","20946"],["2013-05-03 15:15:00","2473.000","2481.000","2468.200","2476.200","11171"],["2013-05-03 14:15:00","2485.400","2494.000","2471.000","2474.600","22565"],["2013-05-03 11:15:00","2484.400","2504.000","2480.000","2488.200","25880"],["2013-05-03 10:15:00","2451.800","2479.000","2439.600","2478.600","28224"],["2013-05-02 15:15:00","2421.200","2431.600","2416.200","2429.200","8077"],["2013-05-02 14:15:00","2428.400","2428.600","2414.800","2421.600","11642"],["2013-05-02 11:15:00","2417.000","2434.000","2415.800","2427.200","13225"],["2013-05-02 10:15:00","2419.200","2421.400","2407.600","2420.800","14750"],["2013-04-26 15:15:00","2449.400","2449.400","2425.400","2428.800","13668"],["2013-04-26 14:15:00","2451.800","2457.600","2444.400","2449.800","15710"],["2013-04-26 11:15:00","2462.000","2465.400","2448.200","2453.400","14639"],["2013-04-26 10:15:00","2459.000","2477.000","2453.800","2460.000","19443"],["2013-04-25 15:15:00","2477.200","2477.200","2450.000","2450.800","12766"],["2013-04-25 14:15:00","2475.400","2494.200","2472.000","2474.600","29648"],["2013-04-25 11:15:00","2444.800","2472.400","2443.800","2469.600","17497"],["2013-04-25 10:15:00","2477.800","2477.800","2443.400","2445.200","19304"],["2013-04-24 15:15:00","2482.600","2483.200","2469.800","2482.600","12173"],["2013-04-24 14:15:00","2448.200","2500.000","2445.200","2476.000","44107"],["2013-04-24 11:15:00","2444.600","2444.800","2436.800","2440.600","5335"],["2013-04-24 10:15:00","2446.600","2446.600","2435.000","2444.800","11880"],["2013-04-23 15:15:00","2446.800","2448.400","2433.400","2434.800","8634"],["2013-04-23 14:15:00","2452.800","2453.000","2443.000","2447.400","9802"],["2013-04-23 11:15:00","2471.400","2473.200","2443.000","2451.200","16604"],["2013-04-23 10:15:00","2530.400","2532.400","2466.400","2471.200","27059"],["2013-04-22 15:15:00","2519.600","2525.800","2516.600","2524.400","5734"],["2013-04-22 14:15:00","2520.600","2524.200","2516.600","2521.000","10803"],["2013-04-22 11:15:00","2525.400","2528.600","2518.800","2520.600","8887"],["2013-04-22 10:15:00","2526.600","2534.800","2524.000","2528.400","13793"],["2013-04-19 15:15:00","2529.800","2535.400","2525.000","2527.400","11732"],["2013-04-19 14:15:00","2493.800","2537.800","2491.200","2531.000","27116"],["2013-04-19 11:15:00","2487.600","2501.800","2482.000","2488.800","18431"],["2013-04-19 10:15:00","2456.600","2495.000","2456.600","2490.000","24487"],["2013-04-18 15:15:00","2453.600","2455.400","2449.000","2450.400","7426"],["2013-04-18 14:15:00","2435.000","2456.600","2434.200","2452.200","18683"],["2013-04-18 11:15:00","2461.000","2463.200","2434.400","2434.400","15981"],["2013-04-18 10:15:00","2418.800","2471.400","2418.800","2457.400","20695"],["2013-04-17 15:15:00","2444.600","2448.600","2440.000","2445.800","10041"],["2013-04-17 14:15:00","2433.800","2444.000","2423.400","2444.000","14904"],["2013-04-17 11:15:00","2443.800","2444.400","2434.000","2434.000","8738"],["2013-04-17 10:15:00","2452.000","2452.000","2441.200","2443.400","10769"],["2013-04-16 15:15:00","2432.600","2448.600","2432.600","2443.600","12109"],["2013-04-16 14:15:00","2417.000","2435.400","2414.800","2431.200","14027"],["2013-04-16 11:15:00","2424.000","2429.000","2419.000","2419.800","7827"],["2013-04-16 10:15:00","2418.600","2428.600","2413.200","2426.000","11209"],["2013-04-15 15:15:00","2423.200","2434.000","2422.200","2434.000","6730"],["2013-04-15 14:15:00","2427.000","2429.600","2420.800","2422.600","7945"],["2013-04-15 11:15:00","2430.000","2439.400","2423.600","2427.000","7752"],["2013-04-15 10:15:00","2437.800","2451.800","2422.400","2431.600","13423"],["2013-04-12 15:15:00","2461.200","2462.600","2454.000","2460.000","6671"],["2013-04-12 14:15:00","2472.800","2472.800","2461.200","2462.000","7293"],["2013-04-12 11:15:00","2469.200","2472.400","2461.800","2472.400","8452"],["2013-04-12 10:15:00","2471.400","2478.600","2468.200","2470.400","7922"],["2013-04-11 15:15:00","2467.400","2472.400","2465.200","2469.800","5655"],["2013-04-11 14:15:00","2482.200","2487.600","2468.800","2468.800","9646"],["2013-04-11 11:15:00","2486.600","2488.400","2479.400","2485.200","8090"],["2013-04-11 10:15:00","2499.800","2506.200","2488.600","2488.600","12369"],["2013-04-10 15:15:00","2472.400","2483.000","2471.600","2477.600","6936"],["2013-04-10 14:15:00","2479.600","2479.600","2464.200","2473.000","11050"],["2013-04-10 11:15:00","2483.000","2487.600","2475.800","2479.000","5741"],["2013-04-10 10:15:00","2480.200","2489.000","2474.800","2483.000","9574"],["2013-04-09 15:15:00","2489.800","2492.600","2478.200","2478.200","7209"],["2013-04-09 14:15:00","2481.400","2497.200","2480.400","2489.000","11132"],["2013-04-09 11:15:00","2499.600","2508.200","2476.400","2482.400","11515"],["2013-04-09 10:15:00","2472.000","2502.600","2470.400","2502.200","14054"],["2013-04-08 15:15:00","2469.200","2472.200","2463.000","2463.200","3714"],["2013-04-08 14:15:00","2454.200","2472.600","2452.600","2468.800","11728"],["2013-04-08 11:15:00","2441.400","2462.200","2440.200","2451.200","6926"],["2013-04-08 10:15:00","2449.000","2452.200","2438.600","2440.400","9469"],["2013-04-03 15:15:00","2486.000","2489.200","2476.400","2476.400","5030"],["2013-04-03 14:15:00","2495.600","2496.400","2476.600","2481.200","6972"],["2013-04-03 11:15:00","2485.000","2510.000","2483.600","2495.200","10062"],["2013-04-03 10:15:00","2508.000","2508.000","2485.600","2486.800","8614"],["2013-04-02 15:15:00","2478.600","2503.200","2473.800","2503.200","5992"],["2013-04-02 14:15:00","2469.600","2493.600","2469.600","2477.400","11517"],["2013-04-02 11:15:00","2513.400","2514.000","2473.000","2473.000","8146"],["2013-04-02 10:15:00","2491.800","2522.800","2491.800","2510.200","10919"],["2013-04-01 15:15:00","2487.400","2488.400","2481.600","2481.600","2827"],["2013-04-01 14:15:00","2495.800","2498.800","2483.600","2486.400","7125"],["2013-04-01 11:15:00","2483.800","2506.000","2482.200","2496.200","5135"],["2013-04-01 10:15:00","2470.200","2499.600","2470.200","2486.000","9182"],["2013-03-29 15:15:00","2493.200","2502.000","2480.000","2481.000","3535"],["2013-03-29 14:15:00","2504.000","2504.400","2488.000","2493.400","8126"],["2013-03-29 11:15:00","2502.200","2508.800","2502.000","2503.400","3934"],["2013-03-29 10:15:00","2510.200","2513.800","2501.000","2501.800","7440"],["2013-03-28 15:15:00","2504.400","2507.200","2500.200","2505.600","4186"],["2013-03-28 14:15:00","2500.000","2512.400","2500.000","2505.800","7062"],["2013-03-28 11:15:00","2520.000","2520.600","2501.400","2501.400","7581"],["2013-03-28 10:15:00","2551.600","2554.200","2511.600","2520.000","13826"],["2013-03-27 15:15:00","2576.000","2582.600","2568.600","2574.400","3389"],["2013-03-27 14:15:00","2581.200","2592.000","2566.000","2575.600","8662"],["2013-03-27 11:15:00","2611.200","2616.800","2584.400","2584.400","9539"],["2013-03-27 10:15:00","2581.000","2613.200","2579.600","2609.600","9138"],["2013-03-26 15:15:00","2580.800","2587.800","2572.400","2573.200","4916"],["2013-03-26 14:15:00","2565.200","2582.600","2565.200","2580.200","7954"],["2013-03-26 11:15:00","2571.000","2573.200","2555.000","2565.000","7737"],["2013-03-26 10:15:00","2612.000","2614.000","2578.000","2580.000","11324"],["2013-03-25 15:15:00","2627.400","2630.400","2617.600","2622.800","3215"],["2013-03-25 14:15:00","2628.600","2628.600","2611.400","2628.200","7455"],["2013-03-25 11:15:00","2632.000","2632.000","2613.000","2627.600","9536"],["2013-03-25 10:15:00","2638.200","2652.200","2632.000","2633.200","9928"],["2013-03-22 15:15:00","2623.600","2632.200","2621.600","2628.000","4972"],["2013-03-22 14:15:00","2625.600","2626.400","2610.200","2623.000","6967"],["2013-03-22 11:15:00","2626.800","2629.000","2615.800","2627.600","6374"],["2013-03-22 10:15:00","2617.000","2627.200","2611.000","2627.200","7272"],["2013-03-21 15:15:00","2613.600","2618.600","2605.600","2617.600","4947"],["2013-03-21 14:15:00","2628.400","2631.200","2613.800","2616.000","7464"],["2013-03-21 11:15:00","2627.600","2629.600","2620.000","2629.400","4102"],["2013-03-21 10:15:00","2623.400","2631.000","2614.200","2625.200","8675"],["2013-03-20 15:15:00","2604.000","2613.600","2600.400","2613.600","4262"],["2013-03-20 14:15:00","2592.000","2606.000","2579.000","2604.800","13231"],["2013-03-20 11:15:00","2565.400","2593.800","2555.800","2593.800","10218"],["2013-03-20 10:15:00","2527.200","2567.800","2527.200","2560.000","10515"],["2013-03-19 15:15:00","2520.800","2530.400","2519.400","2530.000","5024"],["2013-03-19 14:15:00","2512.000","2545.400","2509.600","2519.200","11593"]]