{"text_format":"2","workbook":"xls","n_sheets":3,"sheets":["Feuil1","Feuil2","Feuil3"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900","formulas":"cached_only"}

{"sheet":"Feuil1","index":0,"n_rows":15208,"n_cols":13,"rows_kept":4500,"cut":true,"hidden":false,"merged":[],"bounds":{"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0},"flags":["formulas_cached_only"]}
[]
[]
[null,null,"Open","High","Low","Close","Vol","Eff Vol",null,"Date","Price","SVS","LVS"]
[]
["2015-09-28","16:00:00",10.18,10.21,10.17,10.2,173467,104080.1999999966,null,"2015-09-28",10.2,-2393.3942581219235,-3222.000910447943]
["2015-09-28","15:59:00",10.1675,10.19,10.14,10.18,131661,65830.50000000023,null,"2015-09-28",10.18,-2393.3942581219235,-3326.08111044794]
["2015-09-28","15:58:00",10.18,10.2,10.16,10.16,130216,52086.400000000336,null,"2015-09-28",10.16,-2393.3942581219235,-3391.91161044794]
["2015-09-28","15:57:00",10.18,10.19,10.151,10.17,128324,52377.142857142615,null,"2015-09-28",10.17,-2393.3942581219235,-3339.8252104479398]
["2015-09-28","15:56:00",10.25,10.26,10.18,10.18,104494,87078.33333333269,null,"2015-09-28",10.18,-2393.3942581219235,-3287.448067590797]
["2015-09-28","15:55:00",10.21,10.25,10.21,10.245,82487,65989.60000000006,null,"2015-09-28",10.245,-2393.3942581219235,-3200.3697342574646]
["2015-09-28","15:54:00",10.25,10.26,10.21,10.215,57588,43191.0000000009,null,"2015-09-28",10.215,-2393.3942581219235,-3266.3593342574645]
["2015-09-28","15:53:00",10.255,10.26,10.25,10.25,59917,44937.750000002816,null,"2015-09-28",10.25,-2393.3942581219235,-3223.168334257464]
["2015-09-28","15:52:00",10.27,10.27,10.25,10.255,41749,27832.666666666766,null,"2015-09-28",10.255,-2393.3942581219235,-3178.230584257461]
["2015-09-28","15:51:00",10.24,10.27,10.24,10.265,72233,45145.625000001746,null,"2015-09-28",10.265,-2365.561591455257,-3178.230584257461]
["2015-09-28","15:50:00",10.24,10.25,10.24,10.25,8923,6692.250000000418,null,"2015-09-28",10.25,-2365.561591455257,-3223.376209257463]
["2015-09-28","15:49:00",10.255,10.255,10.24,10.245,31420,26183.333333334303,null,"2015-09-28",10.245,-2372.2538414552573,-3223.376209257463]
["2015-09-28","15:48:00",10.255,10.26,10.25,10.26,9162,0,null,"2015-09-28",10.26,-2346.070508121923,-3223.376209257463]
["2015-09-28","15:47:00",10.235,10.26,10.23,10.26,52539,52539,null,"2015-09-28",10.26,-2346.070508121923,-3223.376209257463]
["2015-09-28","15:46:00",10.26,10.26,10.23,10.23,49735,43393.78749999921,null,"2015-09-28",10.23,-2346.070508121923,-3275.915209257463]
["2015-09-28","15:45:00",10.245,10.26,10.245,10.2549,29381,23387.275999999492,null,"2015-09-28",10.2549,-2346.070508121923,-3232.521421757464]
["2015-09-28","15:44:00",10.28,10.289,10.24,10.245,38080,29108.61016949172,null,"2015-09-28",10.245,-2369.4577841219225,-3232.521421757464]
["2015-09-28","15:43:00",10.29,10.3,10.2801,10.2801,59174,39383.364548492944,null,"2015-09-28",10.2801,-2340.3491739524306,-3232.521421757464]
["2015-09-28","15:42:00",10.2701,10.29,10.27,10.29,33678,22452.00000000008,null,"2015-09-28",10.29,-2340.3491739524306,-3193.138057208971]
["2015-09-28","15:41:00",10.27,10.28,10.263,10.28,17229,0,null,"2015-09-28",10.28,-2362.801173952431,-3193.138057208971]
["2015-09-28","15:40:00",10.265,10.28,10.25,10.28,31185,19490.62499999937,null,"2015-09-28",10.28,-2362.801173952431,-3193.138057208971]
["2015-09-28","15:39:00",10.305,10.31,10.26,10.265,43276,36063.333333332295,null,"2015-09-28",10.265,-2382.2917989524303,-3193.138057208971]
["2015-09-28","15:38:00",10.285,10.305,10.28,10.305,13792,11821.714285713997,null,"2015-09-28",10.305,-2382.2917989524303,-3157.074723875639]
["2015-09-28","15:37:00",10.2889,10.29,10.275,10.285,50797,0,null,"2015-09-28",10.285,-2394.113513238144,-3157.074723875639]
["2015-09-28","15:36:00",10.27,10.29,10.2636,10.285,30385,26586.875000000695,null,"2015-09-28",10.285,-2394.113513238144,-3157.074723875639]
["2015-09-28","15:35:00",10.279,10.279,10.25,10.26,15368,9851.282051282296,null,"2015-09-28",10.26,-2420.700388238145,-3157.074723875639]
["2015-09-28","15:34:00",10.27,10.28,10.26,10.275,10341,5170.499999999731,null,"2015-09-28",10.275,-2410.8491061868626,-3157.074723875639]
["2015-09-28","15:33:00",10.28,10.28,10.26,10.28,19571,9785.500000000053,null,"2015-09-28",10.28,-2405.678606186863,-3157.074723875639]
["2015-09-28","15:32:00",10.265,10.29,10.265,10.29,26499,22713.428571429173,null,"2015-09-28",10.29,-2395.893106186863,-3157.074723875639]
["2015-09-28","15:31:00",10.24,10.27,10.235,10.27,28798,28798,null,"2015-09-28",10.27,-2418.606534758292,-3157.074723875639]
["2015-09-28","15:30:00",10.25,10.25,10.215,10.23,43711,31789.818181817715,null,"2015-09-28",10.23,-2447.404534758292,-3157.074723875639]
["2015-09-28","15:29:00",10.26,10.26,10.25,10.26,2500,1440.67796610173,null,"2015-09-28",10.26,-2415.614716576474,-3157.074723875639]
["2015-09-28","15:28:00",10.27,10.28,10.26,10.2636,30812,12941.039999999433,null,"2015-09-28",10.2636,-2414.1740386103725,-3157.074723875639]
["2015-09-28","15:27:00",10.255,10.27,10.2501,10.2662,21583,18840.010033444778,null,"2015-09-28",10.2662,-2401.232998610373,-3157.074723875639]
["2015-09-28","15:26:00",10.2501,10.26,10.2501,10.2501,6100,4567.336683417392,null,"2015-09-28",10.2501,-2420.073008643818,-3157.074723875639]
["2015-09-28","15:25:00",10.255,10.275,10.255,10.255,39553,0,null,"2015-09-28",10.255,-2415.5056719604004,-3157.074723875639]
["2015-09-28","15:24:00",10.26,10.26,10.251,10.255,3425,2703.9473684208247,null,"2015-09-28",10.255,-2415.5056719604004,-3157.074723875639]
["2015-09-28","15:23:00",10.27,10.28,10.26,10.26,15640,10426.666666666704,null,"2015-09-28",10.26,-2412.8017245919796,-3157.074723875639]
["2015-09-28","15:22:00",10.3,10.3,10.2668,10.27,22061,20426.85185185206,null,"2015-09-28",10.27,-2402.375057925313,-3157.074723875639]
["2015-09-28","15:21:00",10.31,10.31,10.3,10.3,29438,22078.49999999877,null,"2015-09-28",10.3,-2381.948206073461,-3157.074723875639]
["2015-09-28","15:20:00",10.3,10.31,10.295,10.305,30092,18055.199999998393,null,"2015-09-28",10.305,-2359.869706073462,-3157.074723875639]
["2015-09-28","15:19:00",10.3,10.31,10.3,10.3,6574,6574,null,"2015-09-28",10.3,-2377.9249060734605,-3157.074723875639]
["2015-09-28","15:18:00",10.316,10.32,10.29,10.31,47642,23820.99999999907,null,"2015-09-28",10.31,-2371.3509060734605,-3157.074723875639]
["2015-09-28","15:17:00",10.3001,10.32,10.3,10.32,22525,15917.6666666673,null,"2015-09-28",10.32,-2347.5299060734615,-3157.074723875639]
["2015-09-28","15:16:00",10.31,10.31,10.3,10.3088,20700,14283.000000000178,null,"2015-09-28",10.3088,-2363.4475727401286,-3157.074723875639]
["2015-09-28","15:15:00",10.3,10.31,10.295,10.305,13550,8129.999999999276,null,"2015-09-28",10.305,-2377.730572740129,-3157.074723875639]
["2015-09-28","15:14:00",10.295,10.31,10.281,10.3,35361,18133.84615384761,null,"2015-09-28",10.3,-2385.860572740128,-3157.074723875639]
["2015-09-28","15:13:00",10.26,10.29,10.255,10.29,35856,31872.000000000648,null,"2015-09-28",10.29,-2403.9944188939758,-3157.074723875639]
["2015-09-28","15:12:00",10.275,10.275,10.24,10.26,32044,14241.777777777583,null,"2015-09-28",10.26,-2435.8664188939765,-3157.074723875639]
["2015-09-28","15:11:00",10.28,10.29,10.27,10.27,22993,11496.500000000762,null,"2015-09-28",10.27,-2421.6246411161987,-3157.074723875639]
["2015-09-28","15:10:00",10.3,10.3,10.27,10.275,31762,27791.749999999494,null,"2015-09-28",10.275,-2410.128141116198,-3157.074723875639]
["2015-09-28","15:09:00",10.29,10.3,10.28,10.3,8500,5666.666666666854,null,"2015-09-28",10.3,-2382.3363911161987,-3157.074723875639]
["2015-09-28","15:08:00",10.28,10.29,10.2779,10.29,25723,0,null,"2015-09-28",10.29,-2388.0030577828657,-3157.074723875639]
["2015-09-28","15:07:00",10.28,10.29,10.27,10.29,15102,10068,null,"2015-09-28",10.29,-2388.0030577828657,-3157.074723875639]
["2015-09-28","15:06:00",10.265,10.28,10.265,10.28,13100,10480.000000000395,null,"2015-09-28",10.28,-2398.071057782866,-3157.074723875639]
["2015-09-28","15:05:00",10.255,10.27,10.255,10.27,8125,8092.500000000075,null,"2015-09-28",10.27,-2408.5510577828663,-3157.074723875639]
["2015-09-28","15:04:00",10.25,10.26,10.25,10.2551,16136,12182.680000000571,null,"2015-09-28",10.2551,-2416.6435577828665,-3157.074723875639]
["2015-09-28","15:03:00",10.25,10.2572,10.2401,10.25,30159,0,null,"2015-09-28",10.25,-2428.826237782867,-3157.074723875639]
["2015-09-28","15:02:00",10.22,10.25,10.21,10.25,32500,26000,null,"2015-09-28",10.25,-2428.826237782867,-3157.074723875639]
["2015-09-28","15:01:00",10.23,10.24,10.22,10.22,20884,0,null,"2015-09-28",10.22,-2454.826237782867,-3157.074723875639]
["2015-09-28","15:00:00",10.24,10.255,10.22,10.22,44482,24712.22222222095,null,"2015-09-28",10.22,-2454.826237782867,-3157.074723875639]
["2015-09-28","14:59:00",10.21,10.26,10.21,10.235,50818,29643.833333332655,null,"2015-09-28",10.235,-2430.114015560646,-3157.074723875639]
["2015-09-28","14:58:00",10.2,10.21,10.2,10.21,30846,30846,null,"2015-09-28",10.21,-2459.7578488939785,-3157.074723875639]
["2015-09-28","14:57:00",10.2,10.2,10.19,10.2,9247,9247,null,"2015-09-28",10.2,-2490.6038488939785,-3157.074723875639]
["2015-09-28","14:56:00",10.19,10.2,10.18,10.19,64251,32125.499999998323,null,"2015-09-28",10.19,-2499.8508488939783,-3157.074723875639]
["2015-09-28","14:55:00",10.18,10.19,10.18,10.185,1500,1124.9999999999372,null,"2015-09-28",10.185,-2531.9763488939766,-3157.074723875639]
["2015-09-28","14:54:00",10.195,10.195,10.17,10.19,30820,13208.571428571982,null,"2015-09-28",10.19,-2530.8513488939766,-3157.074723875639]
["2015-09-28","14:53:00",10.2,10.2,10.195,10.195,23124,23124,null,"2015-09-28",10.195,-2517.642777465405,-3157.074723875639]
["2015-09-28","14:52:00",10.19,10.2,10.19,10.2,800,796.0000000000093,null,"2015-09-28",10.2,-2494.518777465405,-3157.074723875639]
["2015-09-28","14:51:00",10.19,10.2,10.19,10.1901,1900,959.499999999988,null,"2015-09-28",10.1901,-2495.314777465405,-3157.074723875639]
["2015-09-28","14:50:00",10.2,10.2,10.19,10.19,5240,3930.0000000002465,null,"2015-09-28",10.19,-2496.274277465405,-3157.074723875639]
["2015-09-28","14:49:00",10.19,10.2,10.18,10.195,44202,22101.000000001462,null,"2015-09-28",10.195,-2492.3442774654045,-3157.074723875639]
["2015-09-28","14:48:00",10.19,10.2,10.185,10.19,19746,9557.064000000804,null,"2015-09-28",10.19,-2514.445277465406,-3157.074723875639]
["2015-09-28","14:47:00",10.2,10.2,10.1921,10.1921,2256,2256,null,"2015-09-28",10.1921,-2504.888213465405,-3157.074723875639]
["2015-09-28","14:46:00",10.21,10.21,10.19,10.2,5347,3083.436666666662,null,"2015-09-28",10.2,-2502.632213465405,-3157.074723875639]
["2015-09-28","14:45:00",10.1932,10.21,10.1932,10.2073,31845,28880.120689654294,null,"2015-09-28",10.2073,-2499.5487767987383,-3157.074723875639]
["2015-09-28","14:44:00",10.19,10.1999,10.19,10.191,14100,9919.597989949425,null,"2015-09-28",10.191,-2528.4288974883925,-3157.074723875639]
["2015-09-28","14:43:00",10.215,10.216,10.16,10.195,81344,40672.00000000013,null,"2015-09-28",10.195,-2518.509299498443,-3157.074723875639]
["2015-09-28","14:42:00",10.239,10.24,10.21,10.22,19095,9786.1874999995,null,"2015-09-28",10.22,-2518.509299498443,-3116.402723875639]
["2015-09-28","14:41:00",10.2316,10.24,10.23,10.2305,7500,5437.500000000121,null,"2015-09-28",10.2305,-2508.7231119984435,-3116.402723875639]
["2015-09-28","14:40:00",10.24,10.24,10.23,10.235,2700,2025.0000000001269,null,"2015-09-28",10.235,-2503.2856119984435,-3116.402723875639]
["2015-09-28","14:39:00",10.23,10.24,10.225,10.24,14331,11464.799999999617,null,"2015-09-28",10.24,-2501.2606119984434,-3116.402723875639]
["2015-09-28","14:38:00",10.224,10.23,10.22,10.23,31031,31031,null,"2015-09-28",10.23,-2512.725411998443,-3116.402723875639]
["2015-09-28","14:37:00",10.22,10.23,10.2137,10.22,16757,9557.224334600862,null,"2015-09-28",10.22,-2543.756411998443,-3116.402723875639]
["2015-09-28","14:36:00",10.216,10.22,10.215,10.215,4106,4106,null,"2015-09-28",10.215,-2553.313636333044,-3116.402723875639]
["2015-09-28","14:35:00",10.22,10.22,10.21,10.22,6960,5220.000000000327,null,"2015-09-28",10.22,-2549.207636333044,-3116.402723875639]
["2015-09-28","14:34:00",10.22,10.22,10.215,10.215,200,200,null,"2015-09-28",10.215,-2554.427636333044,-3116.402723875639]
["2015-09-28","14:33:00",10.21,10.22,10.21,10.22,2050,0,null,"2015-09-28",10.22,-2554.2276363330443,-3116.402723875639]
["2015-09-28","14:32:00",10.22,10.22,10.21,10.22,3956,1997.7799999999752,null,"2015-09-28",10.22,-2554.2276363330443,-3116.402723875639]
["2015-09-28","14:31:00",10.23,10.23,10.2199,10.2199,15700,15700,null,"2015-09-28",10.2199,-2556.2254163330444,-3116.402723875639]
["2015-09-28","14:30:00",10.23,10.23,10.22,10.23,16425,12318.750000000773,null,"2015-09-28",10.23,-2540.5254163330446,-3116.402723875639]
["2015-09-28","14:29:00",10.22,10.23,10.215,10.225,21512,16349.119999999923,null,"2015-09-28",10.225,-2552.8441663330455,-3116.402723875639]
["2015-09-28","14:28:00",10.21,10.22,10.21,10.216,1400,1119.9999999999036,null,"2015-09-28",10.216,-2569.1932863330453,-3116.402723875639]
["2015-09-28","14:27:00",10.22,10.22,10.21,10.21,2450,2450,null,"2015-09-28",10.21,-2570.313286333045,-3116.402723875639]
["2015-09-28","14:26:00",10.23,10.24,10.22,10.22,15950,15950,null,"2015-09-28",10.22,-2567.8632863330454,-3116.402723875639]
["2015-09-28","14:25:00",10.225,10.24,10.225,10.24,27797,27797,null,"2015-09-28",10.24,-2551.9132863330456,-3116.402723875639]
["2015-09-28","14:24:00",10.23,10.24,10.2201,10.2201,27351,18203.50836120415,null,"2015-09-28",10.2201,-2579.7102863330456,-3116.402723875639]
["2015-09-28","14:23:00",10.25,10.25,10.225,10.23,43854,37589.142857141946,null,"2015-09-28",10.23,-2561.5067779718415,-3116.402723875639]
["2015-09-28","14:22:00",10.23,10.25,10.225,10.25,10788,9246.857142856918,null,"2015-09-28",10.25,-2561.5067779718415,-3078.813581018497]
["2015-09-28","14:21:00",10.2299,10.23,10.2201,10.23,12085,12085,null,"2015-09-28",10.23,-2570.753635114698,-3078.813581018497]
["2015-09-28","14:20:00",10.17,10.22,10.17,10.22,21077,21077,null,"2015-09-28",10.22,-2582.8386351146983,-3078.813581018497]
["2015-09-28","14:19:00",10.185,10.185,10.17,10.17,17491,17491,null,"2015-09-28",10.17,-2603.9156351146985,-3078.813581018497]
["2015-09-28","14:18:00",10.195,10.2,10.17,10.1871,18379,5927.227500000254,null,"2015-09-28",10.1871,-2586.4246351146985,-3078.813581018497]
["2015-09-28","14:17:00",10.2,10.201,10.18,10.19,31019,23244.81453634094,null,"2015-09-28",10.19,-2580.497407614698,-3078.813581018497]
["2015-09-28","14:16:00",10.25,10.25,10.2099,10.2099,31108,31108,null,"2015-09-28",10.2099,-2557.252593078357,-3078.813581018497]
["2015-09-28","14:15:00",10.24,10.26,10.23,10.2527,32000,10160.000000000813,null,"2015-09-28",10.2527,-2526.144593078357,-3078.813581018497]
["2015-09-28","14:14:00",10.265,10.265,10.23,10.25,48334,28961.655310621412,null,"2015-09-28",10.25,-2536.304593078358,-3078.813581018497]
["2015-09-28","14:13:00",10.28,10.28,10.26,10.2699,7958,5305.333333333352,null,"2015-09-28",10.2699,-2507.342937767736,-3078.813581018497]
["2015-09-28","14:12:00",10.29,10.295,10.2799,10.2799,10000,8007.968127489756,null,"2015-09-28",10.2799,-2502.037604434403,-3078.813581018497]
["2015-09-28","14:11:00",10.31,10.31,10.29,10.29,13982,13982,null,"2015-09-28",10.29,-2494.0296363069133,-3078.813581018497]
["2015-09-28","14:10:00",10.3,10.31,10.29,10.31,12265,8176.666666666211,null,"2015-09-28",10.31,-2480.0476363069133,-3078.813581018497]
["2015-09-28","14:09:00",10.261,10.3,10.26,10.3,10996,9896.399999999849,null,"2015-09-28",10.3,-2488.2243029735796,-3078.813581018497]
["2015-09-28","14:08:00",10.2699,10.28,10.26,10.265,10847,5423.499999999717,null,"2015-09-28",10.265,-2498.1207029735792,-3078.813581018497]
["2015-09-28","14:07:00",10.26,10.27,10.255,10.27,10974,8779.200000000332,null,"2015-09-28",10.27,-2492.6972029735794,-3078.813581018497]
["2015-09-28","14:06:00",10.255,10.26,10.25,10.26,38937,0,null,"2015-09-28",10.26,-2501.4764029735798,-3078.813581018497]
["2015-09-28","14:05:00",10.28,10.28,10.26,10.26,6837,4558.000000000016,null,"2015-09-28",10.26,-2501.4764029735798,-3078.813581018497]
["2015-09-28","14:04:00",10.27,10.2725,10.27,10.27,5780,5780,null,"2015-09-28",10.27,-2496.9184029735798,-3078.813581018497]
["2015-09-28","14:03:00",10.28,10.28,10.2703,10.275,5542,4664.983164983176,null,"2015-09-28",10.275,-2491.1384029735796,-3078.813581018497]
["2015-09-28","14:02:00",10.2601,10.29,10.2601,10.29,7900,7900,null,"2015-09-28",10.29,-2486.473419808596,-3078.813581018497]
["2015-09-28","14:01:00",10.265,10.28,10.26,10.26,17242,11494.666666666708,null,"2015-09-28",10.26,-2494.3734198085963,-3078.813581018497]
["2015-09-28","14:00:00",10.26,10.28,10.26,10.27,29222,19481.3333333334,null,"2015-09-28",10.27,-2482.87875314193,-3078.813581018497]
["2015-09-28","13:59:00",10.26,10.265,10.25,10.26,17137,10282.199999999084,null,"2015-09-28",10.26,-2502.3600864752634,-3078.813581018497]
["2015-09-28","13:58:00",10.25,10.26,10.25,10.255,11637,8727.750000000548,null,"2015-09-28",10.255,-2512.6422864752626,-3078.813581018497]
["2015-09-28","13:57:00",10.206,10.25,10.206,10.25,9929,9322.227777777563,null,"2015-09-28",10.25,-2521.370036475263,-3078.813581018497]
["2015-09-28","13:56:00",10.2,10.21,10.195,10.2093,10750,6149.000000000134,null,"2015-09-28",10.2093,-2530.692264253041,-3078.813581018497]
["2015-09-28","13:55:00",10.225,10.226,10.2,10.205,10900,7569.444444444284,null,"2015-09-28",10.205,-2536.841264253041,-3078.813581018497]
["2015-09-28","13:54:00",10.2485,10.25,10.22,10.22,13573,10553.007499999758,null,"2015-09-28",10.22,-2529.271819808597,-3078.813581018497]
["2015-09-28","13:53:00",10.24,10.25,10.24,10.2411,5600,3471.9999999999627,null,"2015-09-28",10.2411,-2518.718812308597,-3078.813581018497]
["2015-09-28","13:52:00",10.25,10.25,10.24,10.2435,8768,7618.636704120202,null,"2015-09-28",10.2435,-2515.2468123085973,-3078.813581018497]
["2015-09-28","13:51:00",10.23,10.26,10.23,10.2567,16225,15154.15000000017,null,"2015-09-28",10.2567,-2507.6281756044773,-3078.813581018497]
["2015-09-28","13:50:00",10.215,10.229,10.215,10.22,7210,0,null,"2015-09-28",10.22,-2522.7823256044776,-3078.813581018497]
["2015-09-28","13:49:00",10.23,10.23,10.215,10.22,9263,7410.399999999752,null,"2015-09-28",10.22,-2522.7823256044776,-3078.813581018497]
["2015-09-28","13:48:00",10.1962,10.23,10.1962,10.23,11955,10917.808219178103,null,"2015-09-28",10.23,-2515.371925604478,-3078.813581018497]
["2015-09-28","13:47:00",10.206,10.206,10.192,10.2,16691,11922.142857143499,null,"2015-09-28",10.2,-2526.2897338236558,-3078.813581018497]
["2015-09-28","13:46:00",10.195,10.21,10.195,10.21,8300,8300,null,"2015-09-28",10.21,-2514.367590966512,-3078.813581018497]
["2015-09-28","13:45:00",10.2,10.21,10.19,10.19,26703,17801.99999999901,null,"2015-09-28",10.19,-2522.6675909665123,-3078.813581018497]
["2015-09-28","13:44:00",10.194,10.2,10.1901,10.2,19531,19531,null,"2015-09-28",10.2,-2504.865590966513,-3078.813581018497]
["2015-09-28","13:43:00",10.19,10.19,10.18,10.19,12593,0,null,"2015-09-28",10.19,-2524.396590966513,-3078.813581018497]
["2015-09-28","13:42:00",10.175,10.19,10.175,10.19,6500,6500,null,"2015-09-28",10.19,-2524.396590966513,-3078.813581018497]
["2015-09-28","13:41:00",10.1899,10.19,10.15,10.1713,39596,20273.15199999969,null,"2015-09-28",10.1713,-2530.896590966513,-3078.813581018497]
["2015-09-28","13:40:00",10.16,10.19,10.16,10.1869,6300,5909.400000000008,null,"2015-09-28",10.1869,-2510.6234389665133,-3078.813581018497]
["2015-09-28","13:39:00",10.17,10.17,10.15,10.15,24335,24335,null,"2015-09-28",10.15,-2516.5328389665133,-3078.813581018497]
["2015-09-28","13:38:00",10.15,10.17,10.1412,10.17,10340,7994.84536082455,null,"2015-09-28",10.17,-2492.1978389665132,-3078.813581018497]
["2015-09-28","13:37:00",10.133,10.15,10.133,10.15,9969,9969,null,"2015-09-28",10.15,-2500.1926843273377,-3078.813581018497]
["2015-09-28","13:36:00",10.1596,10.16,10.12,10.13,12815,7688.999999999749,null,"2015-09-28",10.13,-2510.1616843273378,-3078.813581018497]
["2015-09-28","13:35:00",10.175,10.18,10.14,10.15,31516,18909.600000000053,null,"2015-09-28",10.15,-2502.472684327338,-3078.813581018497]
["2015-09-28","13:34:00",10.16,10.18,10.16,10.17,14300,9533.333333333369,null,"2015-09-28",10.17,-2483.563084327338,-3078.813581018497]
["2015-09-28","13:33:00",10.15,10.16,10.14,10.16,21600,14400.000000000053,null,"2015-09-28",10.16,-2493.0964176606712,-3078.813581018497]
["2015-09-28","13:32:00",10.11,10.15,10.11,10.15,31394,31394,null,"2015-09-28",10.15,-2507.4964176606713,-3078.813581018497]
["2015-09-28","13:31:00",10.11,10.116,10.1,10.11,6940,0,null,"2015-09-28",10.11,-2538.890417660671,-3078.813581018497]
["2015-09-28","13:30:00",10.1,10.11,10.09,10.11,65528,43685.33333333349,null,"2015-09-28",10.11,-2538.890417660671,-3078.813581018497]
["2015-09-28","13:29:00",10.11,10.11,10.1,10.1,10441,10441,null,"2015-09-28",10.1,-2538.890417660671,-3122.4989143518305]
["2015-09-28","13:28:00",10.111,10.115,10.111,10.1127,2700,2458.421052631619,null,"2015-09-28",10.1127,-2528.4494176606713,-3122.4989143518305]
["2015-09-28","13:27:00",10.12,10.13,10.105,10.12,42992,24566.857142856632,null,"2015-09-28",10.12,-2525.9909966080395,-3122.4989143518305]
["2015-09-28","13:26:00",10.11,10.12,10.1,10.11,34620,0,null,"2015-09-28",10.11,-2550.557853750896,-3122.4989143518305]
["2015-09-28","13:25:00",10.1201,10.1232,10.11,10.11,6421,5535.344827585859,null,"2015-09-28",10.11,-2550.557853750896,-3122.4989143518305]
["2015-09-28","13:24:00",10.12,10.13,10.12,10.12,3544,0,null,"2015-09-28",10.12,-2545.02250892331,-3122.4989143518305]
["2015-09-28","13:23:00",10.1031,10.12,10.1031,10.12,18901,17565.985130110876,null,"2015-09-28",10.12,-2545.02250892331,-3122.4989143518305]
["2015-09-28","13:22:00",10.105,10.105,10.105,10.105,355,0,null,"2015-09-28",10.105,-2562.5884940534206,-3122.4989143518305]
["2015-09-28","13:21:00",10.11,10.11,10.1,10.105,3978,2993.3465346533644,null,"2015-09-28",10.105,-2562.5884940534206,-3122.4989143518305]
["2015-09-28","13:20:00",10.12,10.12,10.105,10.1102,15134,11804.520000000071,null,"2015-09-28",10.1102,-2559.595147518767,-3122.4989143518305]
["2015-09-28","13:19:00",10.1165,10.1197,10.11,10.1197,3300,1699.4999999999027,null,"2015-09-28",10.1197,-2547.790627518767,-3122.4989143518305]
["2015-09-28","13:18:00",10.12,10.12,10.12,10.12,1150,0,null,"2015-09-28",10.12,-2546.0911275187673,-3122.4989143518305]
["2015-09-28","13:17:00",10.125,10.125,10.11,10.12,13533,9006.91304347833,null,"2015-09-28",10.12,-2546.0911275187673,-3122.4989143518305]
["2015-09-28","13:16:00",10.15,10.15,10.12,10.1299,24406,18365.51500000016,null,"2015-09-28",10.1299,-2537.084214475289,-3122.4989143518305]
["2015-09-28","13:15:00",10.142,10.15,10.142,10.15,2500,0,null,"2015-09-28",10.15,-2518.718699475289,-3122.4989143518305]
["2015-09-28","13:14:00",10.131,10.15,10.131,10.15,17991,13027.965517241948,null,"2015-09-28",10.15,-2518.718699475289,-3122.4989143518305]
["2015-09-28","13:13:00",10.135,10.14,10.13,10.139,16554,15726.299999998979,null,"2015-09-28",10.139,-2531.7466649925314,-3122.4989143518305]
["2015-09-28","13:12:00",10.161,10.18,10.13,10.13,44486,37071.66666666669,null,"2015-09-28",10.13,-2547.4729649925303,-3122.4989143518305]
["2015-09-28","13:11:00",10.1768,10.1768,10.15,10.17,35546,15454.782608695994,null,"2015-09-28",10.17,-2547.4729649925303,-3085.427247685164]
["2015-09-28","13:10:00",10.169,10.18,10.169,10.176,21280,17226.666666666966,null,"2015-09-28",10.176,-2532.0181823838343,-3085.427247685164]
["2015-09-28","13:09:00",10.125,10.17,10.125,10.169,20373,18150.490909090822,null,"2015-09-28",10.169,-2549.244849050501,-3085.427247685164]
["2015-09-28","13:08:00",10.125,10.13,10.11,10.13,19140,8421.60000000053,null,"2015-09-28",10.13,-2567.395339959592,-3085.427247685164]
["2015-09-28","13:07:00",10.1351,10.1399,10.12,10.1268,8537,5196.434782608543,null,"2015-09-28",10.1268,-2575.8169399595927,-3085.427247685164]
["2015-09-28","13:06:00",10.0785,10.145,10.07,10.135,50098,38310.235294117796,null,"2015-09-28",10.135,-2570.6205051769844,-3085.427247685164]
["2015-09-28","13:05:00",10.08,10.08,10.06,10.08,45835,16806.166666666057,null,"2015-09-28",10.08,-2570.6205051769844,-3123.7374829792816]
["2015-09-28","13:04:00",10.07,10.08,10.06,10.079,13580,8600.666666666943,null,"2015-09-28",10.079,-2587.42667184365,-3123.7374829792816]
["2015-09-28","13:03:00",10.0801,10.085,10.07,10.07,16447,16447,null,"2015-09-28",10.07,-2596.0273385103173,-3123.7374829792816]
["2015-09-28","13:02:00",10.07,10.09,10.06,10.085,21929,13924.915000000996,null,"2015-09-28",10.085,-2579.5803385103172,-3123.7374829792816]
["2015-09-28","13:01:00",10.079,10.079,10.06,10.0696,22944,8228.193103448906,null,"2015-09-28",10.0696,-2593.505253510318,-3123.7374829792816]
["2015-09-28","13:00:00",10.07,10.08,10.07,10.07,29940,0,null,"2015-09-28",10.07,-2585.277060406869,-3123.7374829792816]
["2015-09-28","12:59:00",10.08,10.1,10.07,10.07,38770,19385.000000000106,null,"2015-09-28",10.07,-2585.277060406869,-3123.7374829792816]
["2015-09-28","12:58:00",10.08,10.09,10.075,10.08,41270,27513.333333333434,null,"2015-09-28",10.08,-2565.892060406869,-3123.7374829792816]
["2015-09-28","12:57:00",10.065,10.08,10.06,10.07,32800,16400.000000001088,null,"2015-09-28",10.07,-2593.4053937402023,-3123.7374829792816]
["2015-09-28","12:56:00",10.075,10.075,10.06,10.065,30786,25655.00000000095,null,"2015-09-28",10.065,-2609.8053937402033,-3123.7374829792816]
["2015-09-28","12:55:00",10.0701,10.08,10.07,10.08,18039,18039,null,"2015-09-28",10.08,-2584.150393740202,-3123.7374829792816]
["2015-09-28","12:54:00",10.07,10.08,10.07,10.07,6025,0,null,"2015-09-28",10.07,-2602.1893937402024,-3123.7374829792816]
["2015-09-28","12:53:00",10.07,10.074,10.07,10.07,11453,0,null,"2015-09-28",10.07,-2602.1893937402024,-3123.7374829792816]
["2015-09-28","12:52:00",10.07,10.08,10.07,10.07,39936,0,null,"2015-09-28",10.07,-2602.1893937402024,-3123.7374829792816]
["2015-09-28","12:51:00",10.08,10.08,10.07,10.07,7550,0,null,"2015-09-28",10.07,-2602.1893937402024,-3123.7374829792816]
["2015-09-28","12:50:00",10.07,10.08,10.07,10.07,9100,6824.99999999962,null,"2015-09-28",10.07,-2602.1893937402024,-3123.7374829792816]
["2015-09-28","12:49:00",10.07,10.0751,10.07,10.075,8200,8145.695364237575,null,"2015-09-28",10.075,-2595.3643937402026,-3123.7374829792816]
["2015-09-28","12:48:00",10.08,10.08,10.07,10.07,15585,10519.874999999292,null,"2015-09-28",10.07,-2603.5100891044403,-3123.7374829792816]
["2015-09-28","12:47:00",10.076,10.076,10.0735,10.0735,330,330,null,"2015-09-28",10.0735,-2592.990214104441,-3123.7374829792816]
["2015-09-28","12:46:00",10.08,10.085,10.07,10.085,13747,8248.200000000243,null,"2015-09-28",10.085,-2592.660214104441,-3123.7374829792816]
["2015-09-28","12:45:00",10.1079,10.11,10.08,10.08,10656,7992.000000000014,null,"2015-09-28",10.08,-2600.9084141044414,-3123.7374829792816]
["2015-09-28","12:44:00",10.1,10.109,10.1,10.1,5300,0,null,"2015-09-28",10.1,-2592.916414104441,-3123.7374829792816]
["2015-09-28","12:43:00",10.125,10.13,10.1,10.1,21928,19186.99999999965,null,"2015-09-28",10.1,-2592.916414104441,-3123.7374829792816]
["2015-09-28","12:42:00",10.12,10.13,10.12,10.125,15243,11432.249999999702,null,"2015-09-28",10.125,-2573.7294141044417,-3123.7374829792816]
["2015-09-28","12:41:00",10.1179,10.12,10.1179,10.12,4800,0,null,"2015-09-28",10.12,-2585.1616641044416,-3123.7374829792816]
["2015-09-28","12:40:00",10.0999,10.12,10.0932,10.12,10466,8532.065217391251,null,"2015-09-28",10.12,-2585.1616641044416,-3123.7374829792816]
["2015-09-28","12:39:00",10.06,10.11,10.06,10.1,22892,15261.333333333361,null,"2015-09-28",10.1,-2593.693729321833,-3123.7374829792816]
["2015-09-28","12:38:00",10.06,10.07,10.06,10.07,10171,10171,null,"2015-09-28",10.07,-2608.9550626551663,-3123.7374829792816]
["2015-09-28","12:37:00",10.045,10.07,10.0401,10.06,31010,23257.500000000386,null,"2015-09-28",10.06,-2619.126062655166,-3123.7374829792816]
["2015-09-28","12:36:00",10.04,10.046,10.04,10.04,800,0,null,"2015-09-28",10.04,-2642.3835626551663,-3123.7374829792816]
["2015-09-28","12:35:00",10.05,10.05,10.04,10.04,10650,0,null,"2015-09-28",10.04,-2642.3835626551663,-3123.7374829792816]
["2015-09-28","12:34:00",10.055,10.06,10.04,10.04,14986,12488.333333333056,null,"2015-09-28",10.04,-2642.3835626551663,-3123.7374829792816]
["2015-09-28","12:33:00",10.075,10.08,10.055,10.055,14550,10434.428571428605,null,"2015-09-28",10.055,-2629.895229321833,-3123.7374829792816]
["2015-09-28","12:32:00",10.066,10.08,10.05,10.0701,48290,18229.47500000095,null,"2015-09-28",10.0701,-2619.4608007504044,-3123.7374829792816]
["2015-09-28","12:31:00",10.08,10.1,10.065,10.065,48867,27148.333333333867,null,"2015-09-28",10.065,-2637.6902757504054,-3123.7374829792816]
["2015-09-28","12:30:00",10.08,10.08,10.06,10.08,23540,8631.333333333021,null,"2015-09-28",10.08,-2610.5419424170714,-3123.7374829792816]
["2015-09-28","12:29:00",10.08,10.0999,10.07,10.079,61999,31077.192982456127,null,"2015-09-28",10.079,-2619.173275750404,-3123.7374829792816]
["2015-09-28","12:28:00",10.08,10.09,10.08,10.089,21950,20904.761904762443,null,"2015-09-28",10.089,-2588.0960827679482,-3123.7374829792816]
["2015-09-28","12:27:00",10.0768,10.08,10.07,10.079,13900,13205.000000000377,null,"2015-09-28",10.079,-2609.0008446727106,-3123.7374829792816]
["2015-09-28","12:26:00",10.08,10.08,10.07,10.07,17350,0,null,"2015-09-28",10.07,-2622.205844672711,-3123.7374829792816]
["2015-09-28","12:25:00",10.07,10.08,10.06,10.07,24000,0,null,"2015-09-28",10.07,-2622.205844672711,-3123.7374829792816]
["2015-09-28","12:24:00",10.0489,10.07,10.0489,10.07,43055,41532.15434083467,null,"2015-09-28",10.07,-2622.205844672711,-3123.7374829792816]
["2015-09-28","12:23:00",10.0351,10.05,10.0351,10.05,18596,18596,null,"2015-09-28",10.05,-2622.205844672711,-3165.269637320116]
["2015-09-28","12:22:00",10.03,10.035,10.03,10.03,8484,6059.99999999966,null,"2015-09-28",10.03,-2640.801844672711,-3165.269637320116]
["2015-09-28","12:21:00",10.04,10.045,10.015,10.0275,94712,68403.11111111268,null,"2015-09-28",10.0275,-2646.8618446727105,-3165.269637320116]
["2015-09-28","12:20:00",10.05,10.05,10.04,10.05,7910,5932.499999999845,null,"2015-09-28",10.05,-2646.8618446727105,-3096.8665262090035]
["2015-09-28","12:19:00",10.06,10.06,10.04,10.045,28602,19067.999999998938,null,"2015-09-28",10.045,-2652.7943446727104,-3096.8665262090035]
["2015-09-28","12:18:00",10.05,10.0599,10.05,10.055,6394,4658.94472361814,null,"2015-09-28",10.055,-2633.7263446727115,-3096.8665262090035]
["2015-09-28","12:17:00",10.062,10.0671,10.05,10.0595,13300,9088.33333333364,null,"2015-09-28",10.0595,-2629.067399949093,-3096.8665262090035]
["2015-09-28","12:16:00",10.09,10.09,10.06,10.07,56487,42224.0325000004,null,"2015-09-28",10.07,-2619.9790666157596,-3096.8665262090035]
["2015-09-28","12:15:00",10.0505,10.0899,10.0505,10.0899,64723,64723,null,"2015-09-28",10.0899,-2619.9790666157596,-3054.6424937090032]
["2015-09-28","12:14:00",10.06,10.06,10.03,10.05,129204,77522.39999999748,null,"2015-09-28",10.05,-2619.9790666157596,-3119.365493709003]
["2015-09-28","12:13:00",10.081,10.0897,10.06,10.07,55620,28020.15113350092,null,"2015-09-28",10.07,-2619.9790666157596,-3041.8430937090056]
["2015-09-28","12:12:00",10.11,10.12,10.08,10.08,67500,54000.00000000006,null,"2015-09-28",10.08,-2591.958915482259,-3041.8430937090056]
["2015-09-28","12:11:00",10.14,10.145,10.11,10.11,16669,16669,null,"2015-09-28",10.11,-2591.958915482259,-2987.8430937090056]
["2015-09-28","12:10:00",10.1115,10.155,10.1115,10.1468,46176,31762.183177571453,null,"2015-09-28",10.1468,-2575.289915482259,-2987.8430937090056]
["2015-09-28","12:09:00",10.17,10.17,10.11,10.12,97005,84071.0000000005,null,"2015-09-28",10.12,-2607.0520986598303,-2987.8430937090056]
["2015-09-28","12:08:00",10.17,10.175,10.151,10.175,24079,0,null,"2015-09-28",10.175,-2607.0520986598303,-2903.7720937090053]
["2015-09-28","12:07:00",10.19,10.195,10.17,10.175,47399,33991.85428571199,null,"2015-09-28",10.175,-2607.0520986598303,-2903.7720937090053]
["2015-09-28","12:06:00",10.21,10.22,10.19,10.1901,70998,53071.0050000013,null,"2015-09-28",10.1901,-2607.0520986598303,-2869.780239423293]
["2015-09-28","12:05:00",10.23,10.2301,10.21,10.21,45880,45880,null,"2015-09-28",10.21,-2607.0520986598303,-2816.709234423292]
["2015-09-28","12:04:00",10.235,10.24,10.23,10.235,19352,13546.400000001437,null,"2015-09-28",10.235,-2607.0520986598303,-2770.829234423292]
["2015-09-28","12:03:00",10.21,10.24,10.21,10.239,22909,22336.275000000307,null,"2015-09-28",10.239,-2593.505698659829,-2770.829234423292]
["2015-09-28","12:02:00",10.215,10.22,10.21,10.21,13451,13451,null,"2015-09-28",10.21,-2615.841973659829,-2770.829234423292]
["2015-09-28","12:01:00",10.21,10.23,10.2,10.22,54257,19261.23500000063,null,"2015-09-28",10.22,-2602.390973659829,-2770.829234423292]
["2015-09-28","12:00:00",10.3001,10.3072,10.2,10.2158,154131,124014.95989761119,null,"2015-09-28",10.2158,-2621.6522086598297,-2770.829234423292]
["2015-09-28","11:59:00",10.32,10.33,10.3,10.3001,81128,60643.180000000575,null,"2015-09-28",10.3001,-2621.6522086598297,-2646.8142745256805]
["2015-09-28","11:58:00",10.31,10.32,10.3,10.32,18437,9218.50000000061,null,"2015-09-28",10.32,-2621.6522086598297,-2586.17109452568]
["2015-09-28","11:57:00",10.31,10.32,10.3005,10.315,15500,10508.47457627081,null,"2015-09-28",10.315,-2630.87070865983,-2586.17109452568]
["2015-09-28","11:56:00",10.3,10.31,10.3,10.305,9194,6895.500000000432,null,"2015-09-28",10.305,-2641.3791832361007,-2586.17109452568]
["2015-09-28","11:55:00",10.3,10.31,10.28,10.31,43723,12023.825000000994,null,"2015-09-28",10.31,-2634.4836832361,-2586.17109452568]
["2015-09-28","11:54:00",10.3198,10.325,10.3,10.309,51784,31070.40000000275,null,"2015-09-28",10.309,-2646.5075082361013,-2586.17109452568]
["2015-09-28","11:53:00",10.31,10.32,10.31,10.32,7000,0,null,"2015-09-28",10.32,-2615.4371082360985,-2586.17109452568]
["2015-09-28","11:52:00",10.31,10.33,10.31,10.32,66412,0,null,"2015-09-28",10.32,-2615.4371082360985,-2586.17109452568]
["2015-09-28","11:51:00",10.31,10.32,10.31,10.32,2100,1575.0000000000987,null,"2015-09-28",10.32,-2615.4371082360985,-2586.17109452568]
["2015-09-28","11:50:00",10.32,10.325,10.31,10.315,19315,11589.000000001162,null,"2015-09-28",10.315,-2617.012108236099,-2586.17109452568]
["2015-09-28","11:49:00",10.34,10.3499,10.32,10.32,14801,11128.571428571384,null,"2015-09-28",10.32,-2605.4231082360975,-2586.17109452568]
["2015-09-28","11:48:00",10.35,10.355,10.34,10.34,10546,8436.79999999972,null,"2015-09-28",10.34,-2594.294536807526,-2586.17109452568]
["2015-09-28","11:47:00",10.362,10.365,10.34,10.35,14898,10641.428571428705,null,"2015-09-28",10.35,-2585.8577368075266,-2586.17109452568]
["2015-09-28","11:46:00",10.3423,10.365,10.34,10.365,17500,14999.999999999636,null,"2015-09-28",10.365,-2575.216308236098,-2586.17109452568]
["2015-09-28","11:45:00",10.3534,10.36,10.345,10.345,16842,12126.24,null,"2015-09-28",10.345,-2590.2163082360976,-2586.17109452568]
["2015-09-28","11:44:00",10.36,10.36,10.353,10.353,1100,1100,null,"2015-09-28",10.353,-2578.0900682360975,-2586.17109452568]
["2015-09-28","11:43:00",10.355,10.36,10.355,10.36,500,356.66666666669516,null,"2015-09-28",10.36,-2576.9900682360976,-2586.17109452568]
["2015-09-28","11:42:00",10.31,10.3599,10.31,10.3593,13938,11471.509181969877,null,"2015-09-28",10.3593,-2577.346734902764,-2586.17109452568]
["2015-09-28","11:41:00",10.35,10.35,10.32,10.32,29360,29360,null,"2015-09-28",10.32,-2588.818244084734,-2586.17109452568]
["2015-09-28","11:40:00",10.33,10.37,10.33,10.3549,38159,26634.982000000902,null,"2015-09-28",10.3549,-2559.458244084734,-2586.17109452568]
["2015-09-28","11:39:00",10.33,10.34,10.325,10.33,12179,0,null,"2015-09-28",10.33,-2586.093226084735,-2586.17109452568]
["2015-09-28","11:38:00",10.35,10.3501,10.33,10.33,28742,28646.5116279072,null,"2015-09-28",10.33,-2586.093226084735,-2586.17109452568]
["2015-09-28","11:37:00",10.34,10.36,10.335,10.35,21355,16016.25,null,"2015-09-28",10.35,-2557.4467144568275,-2586.17109452568]
["2015-09-28","11:36:00",10.313,10.34,10.313,10.33,81808,44220.54054054098,null,"2015-09-28",10.33,-2573.4629644568276,-2586.17109452568]
["2015-09-28","11:35:00",10.39,10.39,10.3,10.32,100829,80663.2000000004,null,"2015-09-28",10.32,-2573.4629644568276,-2630.391635066221]
["2015-09-28","11:34:00",10.39,10.395,10.39,10.39,18264,18264,null,"2015-09-28",10.39,-2573.4629644568276,-2549.7284350662208]
["2015-09-28","11:33:00",10.42,10.42,10.39,10.4,42040,31530.000000000055,null,"2015-09-28",10.4,-2555.1989644568275,-2549.7284350662208]
["2015-09-28","11:32:00",10.4225,10.43,10.415,10.42,137084,0,null,"2015-09-28",10.42,-2523.6689644568273,-2549.7284350662208]
["2015-09-28","11:31:00",10.41,10.43,10.41,10.42,18592,0,null,"2015-09-28",10.42,-2523.6689644568273,-2549.7284350662208]
["2015-09-28","11:30:00",10.41,10.42,10.41,10.42,49533,49533,null,"2015-09-28",10.42,-2523.6689644568273,-2549.7284350662208]
["2015-09-28","11:29:00",10.44,10.44,10.41,10.41,87983,87983,null,"2015-09-28",10.41,-2523.6689644568273,-2599.2614350662207]
["2015-09-28","11:28:00",10.421,10.44,10.42,10.44,98062,65374.666666666904,null,"2015-09-28",10.44,-2523.6689644568273,-2511.2784350662205]
["2015-09-28","11:27:00",10.43,10.435,10.42,10.43,17872,10723.200000000314,null,"2015-09-28",10.43,-2523.6689644568273,-2576.6531017328875]
["2015-09-28","11:26:00",10.42,10.44,10.42,10.435,43916,29277.333333333438,null,"2015-09-28",10.435,-2512.945764456827,-2576.6531017328875]
["2015-09-28","11:25:00",10.409,10.43,10.409,10.425,21980,17725.806451613866,null,"2015-09-28",10.425,-2542.2230977901604,-2576.6531017328875]
["2015-09-28","11:24:00",10.415,10.415,10.4,10.41,18620,11458.461538461695,null,"2015-09-28",10.41,-2559.9489042417745,-2576.6531017328875]
["2015-09-28","11:23:00",10.41,10.42,10.41,10.416,13053,10442.40000000026,null,"2015-09-28",10.416,-2548.490442703313,-2576.6531017328875]
["2015-09-28","11:22:00",10.3949,10.41,10.39,10.41,38658,32215.000000001193,null,"2015-09-28",10.41,-2558.9328427033133,-2576.6531017328875]
["2015-09-28","11:21:00",10.41,10.42,10.39,10.395,30557,24445.600000000577,null,"2015-09-28",10.395,-2591.1478427033144,-2576.6531017328875]
["2015-09-28","11:20:00",10.4299,10.4299,10.41,10.417,29795,17936.789297659874,null,"2015-09-28",10.417,-2566.702242703314,-2576.6531017328875]
["2015-09-28","11:19:00",10.43,10.43,10.425,10.425,5300,3968.3417085429796,null,"2015-09-28",10.425,-2548.765453405654,-2576.6531017328875]
["2015-09-28","11:18:00",10.41,10.43,10.41,10.4201,33581,22499.26999999982,null,"2015-09-28",10.4201,-2552.733795114197,-2576.6531017328875]
["2015-09-28","11:17:00",10.39,10.41,10.39,10.41,34046,23832.200000001485,null,"2015-09-28",10.41,-2575.233065114197,-2576.6531017328875]
["2015-09-28","11:16:00",10.4,10.4093,10.39,10.399,50704,19035.631399319893,null,"2015-09-28",10.399,-2599.0652651141986,-2576.6531017328875]
["2015-09-28","11:15:00",10.39,10.4,10.38,10.4,55299,25806.199999999557,null,"2015-09-28",10.4,-2580.029633714879,-2576.6531017328875]
["2015-09-28","11:14:00",10.36,10.4,10.36,10.396,60692,49767.439999999784,null,"2015-09-28",10.396,-2605.8358337148784,-2576.6531017328875]
["2015-09-28","11:13:00",10.35,10.3693,10.35,10.365,43631,22336.689419795468,null,"2015-09-28",10.365,-2605.8358337148784,-2626.420541732887]
["2015-09-28","11:12:00",10.33,10.36,10.32,10.36,70709,56567.20000000006,null,"2015-09-28",10.36,-2628.172523134674,-2626.420541732887]
["2015-09-28","11:11:00",10.31,10.335,10.3,10.33,23638,18385.11111111124,null,"2015-09-28",10.33,-2628.172523134674,-2682.987741732887]
["2015-09-28","11:10:00",10.32,10.33,10.305,10.305,58642,33509.71428571359,null,"2015-09-28",10.305,-2646.5576342457853,-2682.987741732887]
["2015-09-28","11:09:00",10.31,10.32,10.3,10.315,31392,15696.00000000104,null,"2015-09-28",10.315,-2646.5576342457853,-2649.4780274471736]
["2015-09-28","11:08:00",10.2864,10.3299,10.2864,10.32,86603,64749.90654205807,null,"2015-09-28",10.32,-2630.8616342457844,-2649.4780274471736]
["2015-09-28","11:07:00",10.255,10.29,10.25,10.29,78830,78830,null,"2015-09-28",10.29,-2630.8616342457844,-2714.2279339892316]
["2015-09-28","11:06:00",10.27,10.27,10.25,10.25,48987,48987,null,"2015-09-28",10.25,-2630.8616342457844,-2793.0579339892315]
["2015-09-28","11:05:00",10.26,10.27,10.25,10.27,24854,16569.333333333394,null,"2015-09-28",10.27,-2630.8616342457844,-2744.0709339892314]
["2015-09-28","11:04:00",10.2643,10.28,10.255,10.26,25951,14829.142857143303,null,"2015-09-28",10.26,-2647.430967579118,-2744.0709339892314]
["2015-09-28","11:03:00",10.27,10.27,10.25,10.27,37628,22325.946666666463,null,"2015-09-28",10.27,-2632.6018247219745,-2744.0709339892314]
["2015-09-28","11:02:00",10.265,10.28,10.25,10.2622,51432,22630.08000000043,null,"2015-09-28",10.2622,-2654.927771388641,-2744.0709339892314]
["2015-09-28","11:01:00",10.2399,10.27,10.235,10.2698,76115,67319.48888888837,null,"2015-09-28",10.2698,-2632.2976913886405,-2744.0709339892314]
["2015-09-28","11:00:00",10.24,10.25,10.23,10.24,52346,0,null,"2015-09-28",10.24,-2632.2976913886405,-2811.39042287812]
["2015-09-28","10:59:00",10.23,10.24,10.22,10.24,26820,17880.000000000062,null,"2015-09-28",10.24,-2632.2976913886405,-2811.39042287812]
["2015-09-28","10:58:00",10.24,10.245,10.23,10.23,23674,18939.200000000714,null,"2015-09-28",10.23,-2650.1776913886406,-2811.39042287812]
["2015-09-28","10:57:00",10.206,10.24,10.195,10.24,37980,34527.27272727341,null,"2015-09-28",10.24,-2631.23849138864,-2811.39042287812]
["2015-09-28","10:56:00",10.235,10.24,10.2,10.2,9480,7584.0000000000755,null,"2015-09-28",10.2,-2631.23849138864,-2845.9176956053934]
["2015-09-28","10:55:00",10.23,10.235,10.21,10.23,15994,4615.4114285715095,null,"2015-09-28",10.23,-2623.6544913886396,-2845.9176956053934]
["2015-09-28","10:54:00",10.205,10.2301,10.2,10.2301,50380,50380,null,"2015-09-28",10.2301,-2619.039079960068,-2845.9176956053934]
["2015-09-28","10:53:00",10.195,10.21,10.195,10.2,11779,7067.39999999937,null,"2015-09-28",10.2,-2619.039079960068,-2896.2976956053935]
["2015-09-28","10:52:00",10.205,10.205,10.18,10.195,22721,9737.571428570684,null,"2015-09-28",10.195,-2626.1064799600676,-2896.2976956053935]
["2015-09-28","10:51:00",10.21,10.21,10.19,10.2,64179,32089.500000000226,null,"2015-09-28",10.2,-2616.368908531497,-2896.2976956053935]
["2015-09-28","10:50:00",10.24,10.24,10.18,10.205,53759,30719.428571427863,null,"2015-09-28",10.205,-2584.2794085314968,-2896.2976956053935]
["2015-09-28","10:49:00",10.249,10.254,10.225,10.235,108985,41917.307692309965,null,"2015-09-28",10.235,-2553.559979960069,-2896.2976956053935]
["2015-09-28","10:48:00",10.24,10.26,10.21,10.24,211338,52834.50000000369,null,"2015-09-28",10.24,-2553.559979960069,-2854.3803879130837]
["2015-09-28","10:47:00",10.22,10.24,10.215,10.235,90691,64779.28571428193,null,"2015-09-28",10.235,-2553.559979960069,-2907.2148879130873]
["2015-09-28","10:46:00",10.22,10.22,10.21,10.22,56940,0,null,"2015-09-28",10.22,-2553.559979960069,-2971.994173627369]
["2015-09-28","10:45:00",10.18,10.22,10.175,10.22,29118,26470.909090909612,null,"2015-09-28",10.22,-2553.559979960069,-2971.994173627369]
["2015-09-28","10:44:00",10.1362,10.18,10.135,10.18,35604,32432.007272726612,null,"2015-09-28",10.18,-2580.0308890509787,-2971.994173627369]
["2015-09-28","10:43:00",10.1486,10.15,10.135,10.1399,21795,17523.179999999214,null,"2015-09-28",10.1399,-2612.462896323705,-2971.994173627369]
["2015-09-28","10:42:00",10.185,10.185,10.14,10.15,49358,41131.66666666669,null,"2015-09-28",10.15,-2594.939716323706,-2971.994173627369]
["2015-09-28","10:41:00",10.2,10.21,10.185,10.19,28071,13474.08,null,"2015-09-28",10.19,-2594.939716323706,-2930.8625069607024]
["2015-09-28","10:40:00",10.17,10.21,10.165,10.1968,41792,27962.64727272619,null,"2015-09-28",10.1968,-2581.465636323706,-2930.8625069607024]
["2015-09-28","10:39:00",10.18,10.18,10.16,10.17,16826,7010.833333333154,null,"2015-09-28",10.17,-2609.4282835964323,-2930.8625069607024]
["2015-09-28","10:38:00",10.16,10.18,10.16,10.1725,16728,12545.999999999784,null,"2015-09-28",10.1725,-2602.417450263099,-2930.8625069607024]
["2015-09-28","10:37:00",10.15,10.16,10.133,10.16,16125,6537.162162162322,null,"2015-09-28",10.16,-2614.963450263099,-2930.8625069607024]
["2015-09-28","10:36:00",10.16,10.16,10.13,10.155,29707,11140.125000000759,null,"2015-09-28",10.155,-2621.5006124252614,-2930.8625069607024]
["2015-09-28","10:35:00",10.165,10.17,10.135,10.16,34754,15446.22222222201,null,"2015-09-28",10.16,-2610.3604874252605,-2930.8625069607024]
["2015-09-28","10:34:00",10.16,10.17,10.15,10.17,36994,0,null,"2015-09-28",10.17,-2594.9142652030387,-2930.8625069607024]
["2015-09-28","10:33:00",10.1699,10.17,10.16,10.17,12100,12100,null,"2015-09-28",10.17,-2594.9142652030387,-2930.8625069607024]
["2015-09-28","10:32:00",10.145,10.17,10.14,10.1501,25800,12964.49999999992,null,"2015-09-28",10.1501,-2607.0142652030386,-2930.8625069607024]
["2015-09-28","10:31:00",10.16,10.16,10.13,10.14,20794,15595.5,null,"2015-09-28",10.14,-2619.9787652030386,-2930.8625069607024]
["2015-09-28","10:30:00",10.14,10.17,10.13,10.16,37935,20712.51000000076,null,"2015-09-28",10.16,-2604.3832652030387,-2930.8625069607024]
["2015-09-28","10:29:00",10.16,10.1612,10.13,10.1427,14800,11382.545454545769,null,"2015-09-28",10.1427,-2625.0957752030395,-2930.8625069607024]
["2015-09-28","10:28:00",10.16,10.18,10.16,10.175,21199,18170.571428572064,null,"2015-09-28",10.175,-2613.7132297484936,-2930.8625069607024]
["2015-09-28","10:27:00",10.1314,10.16,10.13,10.155,18120,15854.999999999609,null,"2015-09-28",10.155,-2631.883801177066,-2930.8625069607024]
["2015-09-28","10:26:00",10.18,10.18,10.12,10.13,38175,33397.152690862866,null,"2015-09-28",10.13,-2647.7388011770654,-2930.8625069607024]
["2015-09-28","10:25:00",10.199,10.22,10.181,10.1899,32816,10112.685714285777,null,"2015-09-28",10.1899,-2647.7388011770654,-2897.4653542698393]
["2015-09-28","10:24:00",10.14,10.2,10.14,10.195,38942,30597.285714286234,null,"2015-09-28",10.195,-2637.6261154627796,-2897.4653542698393]
["2015-09-28","10:23:00",10.0901,10.15,10.085,10.15,48509,45275.066666667284,null,"2015-09-28",10.15,-2668.2234011770656,-2897.4653542698393]
["2015-09-28","10:22:00",10.065,10.1,10.065,10.09,61748,49398.40000000005,null,"2015-09-28",10.09,-2668.2234011770656,-2942.740420936507]
["2015-09-28","10:21:00",10.12,10.12,10.06,10.06,45190,45190,null,"2015-09-28",10.06,-2668.2234011770656,-2992.138820936507]
["2015-09-28","10:20:00",10.13,10.14,10.12,10.13,24391,16260.666666665762,null,"2015-09-28",10.13,-2668.2234011770656,-2946.9488209365068]
["2015-09-28","10:19:00",10.1399,10.14,10.13,10.14,26800,0,null,"2015-09-28",10.14,-2651.9627345104,-2946.9488209365068]
["2015-09-28","10:18:00",10.11,10.14,10.11,10.14,29429,29429,null,"2015-09-28",10.14,-2651.9627345104,-2946.9488209365068]
["2015-09-28","10:17:00",10.13,10.13,10.09,10.11,54612,32767.20000000087,null,"2015-09-28",10.11,-2681.3917345104,-2946.9488209365068]
["2015-09-28","10:16:00",10.135,10.14,10.13,10.13,25293,25293,null,"2015-09-28",10.13,-2648.6245345103994,-2946.9488209365068]
["2015-09-28","10:15:00",10.14,10.16,10.13,10.14,17165,6436.874999999675,null,"2015-09-28",10.14,-2623.3315345103993,-2946.9488209365068]
["2015-09-28","10:14:00",10.165,10.165,10.145,10.145,21410,18555.333333333605,null,"2015-09-28",10.145,-2616.8946595103994,-2946.9488209365068]
["2015-09-28","10:13:00",10.145,10.17,10.13,10.161,43068,22395.360000000393,null,"2015-09-28",10.161,-2598.3393261770657,-2946.9488209365068]
["2015-09-28","10:12:00",10.19,10.19,10.14,10.145,40365,37001.25000000061,null,"2015-09-28",10.145,-2620.734686177066,-2946.9488209365068]
["2015-09-28","10:11:00",10.21,10.21,10.18,10.19,14627,7313.499999999714,null,"2015-09-28",10.19,-2620.734686177066,-2909.947570936506]
["2015-09-28","10:10:00",10.235,10.24,10.17,10.2,72299,36149.5000000009,null,"2015-09-28",10.2,-2613.4211861770664,-2909.947570936506]
["2015-09-28","10:09:00",10.2,10.25,10.195,10.23,51590,35716.15384615412,null,"2015-09-28",10.23,-2613.4211861770664,-2873.798070936505]
["2015-09-28","10:08:00",10.18,10.2,10.175,10.195,41520,29657.142857144736,null,"2015-09-28",10.195,-2613.4211861770664,-2909.5142247826593]
["2015-09-28","10:07:00",10.19,10.19,10.16,10.18,35121,17560.500000000095,null,"2015-09-28",10.18,-2643.078329034211,-2909.5142247826593]
["2015-09-28","10:06:00",10.195,10.2157,10.18,10.19,61363,0,null,"2015-09-28",10.19,-2625.517829034211,-2909.5142247826593]
["2015-09-28","10:05:00",10.22,10.23,10.18,10.19,36854,18427.000000000615,null,"2015-09-28",10.19,-2625.517829034211,-2909.5142247826593]
["2015-09-28","10:04:00",10.235,10.246,10.18,10.21,94831,37433.289473683326,null,"2015-09-28",10.21,-2607.0908290342104,-2909.5142247826593]
["2015-09-28","10:03:00",10.1997,10.23,10.19,10.23,81324,81324,null,"2015-09-28",10.23,-2607.0908290342104,-2872.0809353089758]
["2015-09-28","10:02:00",10.17,10.2,10.16,10.19,54837,33011.87399999984,null,"2015-09-28",10.19,-2607.0908290342104,-2953.404935308976]
["2015-09-28","10:01:00",10.13,10.17,10.09,10.1699,98099,43490.55666666619,null,"2015-09-28",10.1699,-2640.10270303421,-2953.404935308976]
["2015-09-28","10:00:00",10.19,10.2,10.14,10.14,70535,60458.571428571464,null,"2015-09-28",10.14,-2640.10270303421,-2996.895491975642]
["2015-09-28","09:59:00",10.24,10.25,10.18,10.19,63380,47535.0000000004,null,"2015-09-28",10.19,-2640.10270303421,-2936.4369205470707]
["2015-09-28","09:58:00",10.25,10.27,10.24,10.24,51768,25884.00000000014,null,"2015-09-28",10.24,-2640.10270303421,-2888.9019205470704]
["2015-09-28","09:57:00",10.17,10.25,10.165,10.25,60028,60028,null,"2015-09-28",10.25,-2614.21870303421,-2888.9019205470704]
["2015-09-28","09:56:00",10.15,10.16,10.15,10.16,37055,27791.25000000174,null,"2015-09-28",10.16,-2614.21870303421,-2948.92992054707]
["2015-09-28","09:55:00",10.16,10.16,10.15,10.155,14469,10851.75000000068,null,"2015-09-28",10.155,-2642.009953034212,-2948.92992054707]
["2015-09-28","09:54:00",10.1838,10.19,10.15,10.16,76210,53347.00000000145,null,"2015-09-28",10.16,-2631.158203034211,-2948.92992054707]
["2015-09-28","09:53:00",10.245,10.245,10.18,10.185,53197,49830.10126582229,null,"2015-09-28",10.185,-2631.158203034211,-2895.5829205470686]
["2015-09-28","09:52:00",10.22,10.2501,10.22,10.249,40840,39719.70074813045,null,"2015-09-28",10.249,-2631.158203034211,-2845.7528192812465]
["2015-09-28","09:51:00",10.19,10.22,10.17,10.22,61909,44987.20666666598,null,"2015-09-28",10.22,-2631.158203034211,-2885.472520029377]
["2015-09-28","09:50:00",10.2184,10.2184,10.175,10.1864,65177,47112.96254681525,null,"2015-09-28",10.1864,-2631.158203034211,-2930.4597266960427]
["2015-09-28","09:49:00",10.21,10.23,10.21,10.215,48362,24180.999999998738,null,"2015-09-28",10.215,-2631.158203034211,-2883.3467641492275]
["2015-09-28","09:48:00",10.24,10.255,10.21,10.21,57574,52339.99999999918,null,"2015-09-28",10.21,-2655.3392030342097,-2883.3467641492275]
["2015-09-28","09:47:00",10.2679,10.28,10.25,10.25,33890,21181.250000000822,null,"2015-09-28",10.25,-2655.3392030342097,-2831.0067641492283]
["2015-09-28","09:46:00",10.27,10.27,10.245,10.265,39383,21879.44444444332,null,"2015-09-28",10.265,-2634.1579530342087,-2831.0067641492283]
["2015-09-28","09:45:00",10.2492,10.2863,10.22,10.28,161490,84660.55045871422,null,"2015-09-28",10.28,-2612.2785085897654,-2831.0067641492283]
["2015-09-28","09:44:00",10.27,10.27,10.2201,10.25,73814,18484.307178632273,null,"2015-09-28",10.25,-2612.2785085897654,-2915.6673146079424]
["2015-09-28","09:43:00",10.245,10.27,10.21,10.255,168180,44687.82857143245,null,"2015-09-28",10.255,-2593.794201411133,-2915.6673146079424]
["2015-09-28","09:42:00",10.28,10.2975,10.24,10.2464,101960,80963.79259259299,null,"2015-09-28",10.2464,-2593.794201411133,-2960.355143179375]
["2015-09-28","09:41:00",10.3581,10.3581,10.29,10.29,91028,91028,null,"2015-09-28",10.29,-2593.794201411133,-2879.3913505867818]
["2015-09-28","09:40:00",10.35,10.38,10.345,10.36,35864,19924.44444444342,null,"2015-09-28",10.36,-2593.794201411133,-2788.363350586782]
["2015-09-28","09:39:00",10.3586,10.36,10.34,10.345,57742,42344.133333331396,null,"2015-09-28",10.345,-2613.7186458555766,-2788.363350586782]
["2015-09-28","09:38:00",10.34,10.36,10.31,10.357,92936,57310.53333333318,null,"2015-09-28",10.357,-2613.7186458555766,-2746.0192172534507]
["2015-09-28","09:37:00",10.32,10.36,10.32,10.33,79004,0,null,"2015-09-28",10.33,-2613.7186458555766,-2803.329750586784]
["2015-09-28","09:36:00",10.38,10.44,10.29,10.33,180600,79012.50000000038,null,"2015-09-28",10.33,-2613.7186458555766,-2803.329750586784]
["2015-09-28","09:35:00",10.46,10.46,10.38,10.39,35488,23658.66666666623,null,"2015-09-28",10.39,-2613.7186458555766,-2724.3172505867838]
["2015-09-28","09:34:00",10.455,10.4699,10.43,10.44,36452,21915.03006012072,null,"2015-09-28",10.44,-2590.0599791889103,-2724.3172505867838]
["2015-09-28","09:33:00",10.46,10.48,10.41,10.46,144821,36205.24999999949,null,"2015-09-28",10.46,-2568.1449491287894,-2724.3172505867838]
["2015-09-28","09:32:00",10.48,10.49,10.44,10.47,43516,14505.333333333008,null,"2015-09-28",10.47,-2568.1449491287894,-2688.1120005867842]
["2015-09-28","09:31:00",10.48,10.51,10.44,10.46,192573,0,null,"2015-09-28",10.46,-2582.6502824621225,-2688.1120005867842]
["2015-09-25","16:00:00",10.78,10.8,10.775,10.79,243696,174068.57142856123,null,"2015-09-25",10.79,-2582.6502824621225,-2688.1120005867842]
["2015-09-25","15:59:00",10.78,10.79,10.77,10.775,85523,70984.08999999824,null,"2015-09-25",10.775,-2582.6502824621225,-2862.1805720153457]
["2015-09-25","15:58:00",10.805,10.82,10.78,10.7899,108694,65433.78800000122,null,"2015-09-25",10.7899,-2582.6502824621225,-2791.1964820153476]
["2015-09-25","15:57:00",10.8,10.82,10.795,10.81,102517,76887.75000000127,null,"2015-09-25",10.81,-2582.6502824621225,-2725.7626940153464]
["2015-09-25","15:56:00",10.79,10.8,10.78,10.79,74245,0,null,"2015-09-25",10.79,-2582.6502824621225,-2802.6504440153476]
["2015-09-25","15:55:00",10.815,10.83,10.79,10.79,114409,91527.20000000091,null,"2015-09-25",10.79,-2582.6502824621225,-2802.6504440153476]
["2015-09-25","15:54:00",10.77,10.82,10.765,10.82,144865,133721.53846154065,null,"2015-09-25",10.82,-2582.6502824621225,-2711.1232440153467]
["2015-09-25","15:53:00",10.76,10.77,10.75,10.77,82885,55256.66666666687,null,"2015-09-25",10.77,-2582.6502824621225,-2844.8447824768873]
["2015-09-25","15:52:00",10.79,10.7999,10.76,10.76,56460,45258.517034067976,null,"2015-09-25",10.76,-2582.6502824621225,-2900.101449143554]
["2015-09-25","15:51:00",10.81,10.8199,10.79,10.79,34116,29926.315789472963,null,"2015-09-25",10.79,-2582.6502824621225,-2854.842932109486]
["2015-09-25","15:50:00",10.82,10.83,10.81,10.815,58803,29401.50000000195,null,"2015-09-25",10.815,-2552.7239666726496,-2854.842932109486]
["2015-09-25","15:49:00",10.81,10.83,10.81,10.82,93050,62033.33333333356,null,"2015-09-25",10.82,-2523.322466672648,-2854.842932109486]
["2015-09-25","15:48:00",10.82,10.83,10.81,10.81,33164,22993.70666666666,null,"2015-09-25",10.81,-2523.322466672648,-2916.8762654428197]
["2015-09-25","15:47:00",10.82,10.83,10.81,10.8208,56283,20261.88000000012,null,"2015-09-25",10.8208,-2500.328760005981,-2916.8762654428197]
["2015-09-25","15:46:00",10.81,10.825,10.805,10.82,41156,34296.66666666794,null,"2015-09-25",10.82,-2520.590640005981,-2916.8762654428197]
["2015-09-25","15:45:00",10.815,10.82,10.79,10.805,87997,32998.87500000078,null,"2015-09-25",10.805,-2554.887306672649,-2916.8762654428197]
["2015-09-25","15:44:00",10.81,10.84,10.81,10.81,71166,0,null,"2015-09-25",10.81,-2521.8884316726485,-2916.8762654428197]
["2015-09-25","15:43:00",10.805,10.815,10.79,10.81,51773,0,null,"2015-09-25",10.81,-2521.8884316726485,-2916.8762654428197]
["2015-09-25","15:42:00",10.79,10.82,10.79,10.81,107305,53652.499999997905,null,"2015-09-25",10.81,-2521.8884316726485,-2916.8762654428197]
["2015-09-25","15:41:00",10.8,10.81,10.79,10.8,36587,0,null,"2015-09-25",10.8,-2521.8884316726485,-2970.5287654428175]
["2015-09-25","15:40:00",10.8,10.81,10.79,10.8,36140,0,null,"2015-09-25",10.8,-2521.8884316726485,-2970.5287654428175]
["2015-09-25","15:39:00",10.82,10.82,10.79,10.8,34064,17031.999999999334,null,"2015-09-25",10.8,-2521.8884316726485,-2970.5287654428175]
["2015-09-25","15:38:00",10.8099,10.815,10.79,10.81,61423,19304.371428573377,null,"2015-09-25",10.81,-2504.8564316726493,-2970.5287654428175]
["2015-09-25","15:37:00",10.845,10.85,10.809,10.809,23911,23911,null,"2015-09-25",10.809,-2524.1608031012224,-2970.5287654428175]
["2015-09-25","15:36:00",10.84,10.85,10.83,10.85,64823,43215.33333333349,null,"2015-09-25",10.85,-2500.2498031012224,-2970.5287654428175]
["2015-09-25","15:35:00",10.8,10.84,10.79,10.84,75607,69306.41666666575,null,"2015-09-25",10.84,-2500.2498031012224,-3013.744098776151]
["2015-09-25","15:34:00",10.815,10.82,10.79,10.795,26479,16549.37499999991,null,"2015-09-25",10.795,-2500.2498031012224,-3083.050515442817]
["2015-09-25","15:33:00",10.83,10.83,10.81,10.81,11648,11648,null,"2015-09-25",10.81,-2483.7004281012223,-3083.050515442817]
["2015-09-25","15:32:00",10.8335,10.845,10.82,10.835,94176,34979.65714285709,null,"2015-09-25",10.835,-2472.052428101222,-3083.050515442817]
["2015-09-25","15:31:00",10.81,10.84,10.8,10.832,55387,35447.68000000087,null,"2015-09-25",10.832,-2472.052428101222,-3118.030172585674]
["2015-09-25","15:30:00",10.835,10.835,10.81,10.81,31185,31185,null,"2015-09-25",10.81,-2472.052428101222,-3153.4778525856746]
["2015-09-25","15:29:00",10.84,10.84,10.83,10.84,55638,0,null,"2015-09-25",10.84,-2440.8674281012222,-3153.4778525856746]
["2015-09-25","15:28:00",10.815,10.85,10.815,10.84,82146,63891.33333333378,null,"2015-09-25",10.84,-2440.8674281012222,-3153.4778525856746]
["2015-09-25","15:27:00",10.81,10.82,10.8001,10.815,27331,0,null,"2015-09-25",10.815,-2440.8674281012222,-3217.3691859190085]
["2015-09-25","15:26:00",10.805,10.82,10.8,10.815,42659,35549.16666666546,null,"2015-09-25",10.815,-2440.8674281012222,-3217.3691859190085]
["2015-09-25","15:25:00",10.815,10.82,10.8,10.8,35351,23567.333333333416,null,"2015-09-25",10.8,-2440.8674281012222,-3252.918352585674]
["2015-09-25","15:24:00",10.82,10.825,10.81,10.81,6027,6027,null,"2015-09-25",10.81,-2417.300094767889,-3252.918352585674]
["2015-09-25","15:23:00",10.8399,10.84,10.82,10.825,36105,30087.500000001113,null,"2015-09-25",10.825,-2411.273094767889,-3252.918352585674]
["2015-09-25","15:22:00",10.829,10.84,10.82,10.84,24981,16654.00000000006,null,"2015-09-25",10.84,-2381.185594767888,-3252.918352585674]
["2015-09-25","15:21:00",10.82,10.83,10.81,10.83,16795,0,null,"2015-09-25",10.83,-2397.839594767888,-3252.918352585674]
["2015-09-25","15:20:00",10.805,10.835,10.79,10.83,68035,37109.99999999832,null,"2015-09-25",10.83,-2397.839594767888,-3252.918352585674]
["2015-09-25","15:19:00",10.81,10.82,10.805,10.81,27211,17170.04059040649,null,"2015-09-25",10.81,-2397.839594767888,-3290.028352585672]
["2015-09-25","15:18:00",10.7838,10.815,10.78,10.8029,45409,33199.02444444426,null,"2015-09-25",10.8029,-2415.0096353582944,-3290.028352585672]
["2015-09-25","15:17:00",10.78,10.8,10.77,10.78,40133,0,null,"2015-09-25",10.78,-2448.2086598027386,-3290.028352585672]
["2015-09-25","15:16:00",10.785,10.7938,10.77,10.78,58666,0,null,"2015-09-25",10.78,-2448.2086598027386,-3290.028352585672]
["2015-09-25","15:15:00",10.81,10.82,10.78,10.78,48940,29364.000000000782,null,"2015-09-25",10.78,-2448.2086598027386,-3290.028352585672]
["2015-09-25","15:14:00",10.8001,10.81,10.8,10.8,4700,0,null,"2015-09-25",10.8,-2418.8446598027376,-3290.028352585672]
["2015-09-25","15:13:00",10.82,10.82,10.8,10.8,65467,43644.666666666824,null,"2015-09-25",10.8,-2418.8446598027376,-3290.028352585672]
["2015-09-25","15:12:00",10.86,10.86,10.8,10.81,179894,154194.85714285725,null,"2015-09-25",10.81,-2418.8446598027376,-3246.383685919005]
["2015-09-25","15:11:00",10.86,10.875,10.86,10.86,44633,0,null,"2015-09-25",10.86,-2418.8446598027376,-3092.1888287761476]
["2015-09-25","15:10:00",10.885,10.885,10.86,10.86,15894,13623.428571429045,null,"2015-09-25",10.86,-2418.8446598027376,-3092.1888287761476]
["2015-09-25","15:09:00",10.905,10.905,10.88,10.88,56175,56175,null,"2015-09-25",10.88,-2405.2212312313086,-3092.1888287761476]
["2015-09-25","15:08:00",10.905,10.91,10.9,10.905,5100,0,null,"2015-09-25",10.905,-2405.2212312313086,-3036.0138287761474]
["2015-09-25","15:07:00",10.91,10.92,10.9,10.905,27150,10859.99999999915,null,"2015-09-25",10.905,-2405.2212312313086,-3036.0138287761474]
["2015-09-25","15:06:00",10.9,10.92,10.9,10.903,67250,26899.999999997894,null,"2015-09-25",10.903,-2416.081231231308,-3036.0138287761474]
["2015-09-25","15:05:00",10.915,10.92,10.9,10.905,36316,30263.33333333445,null,"2015-09-25",10.905,-2389.18123123131,-3036.0138287761474]
["2015-09-25","15:04:00",10.895,10.92,10.89,10.92,55200,48300.000000001266,null,"2015-09-25",10.92,-2358.9178978979758,-3036.0138287761474]
["2015-09-25","15:03:00",10.895,10.9,10.89,10.895,17550,0,null,"2015-09-25",10.895,-2358.9178978979758,-3084.3138287761485]
["2015-09-25","15:02:00",10.9,10.91,10.893,10.895,40801,22667.222222223856,null,"2015-09-25",10.895,-2358.9178978979758,-3084.3138287761485]
["2015-09-25","15:01:00",10.91,10.915,10.9,10.9,15286,0,null,"2015-09-25",10.9,-2336.250675675752,-3084.3138287761485]
["2015-09-25","15:00:00",10.91,10.92,10.9,10.9,28107,14053.499999999267,null,"2015-09-25",10.9,-2336.250675675752,-3084.3138287761485]
["2015-09-25","14:59:00",10.9,10.91,10.89,10.905,17674,7658.733333333509,null,"2015-09-25",10.905,-2322.197175675753,-3084.3138287761485]
["2015-09-25","14:58:00",10.9,10.915,10.9,10.902,33828,24356.16000000239,null,"2015-09-25",10.902,-2329.8559090090866,-3084.3138287761485]
["2015-09-25","14:57:00",10.9,10.91,10.8962,10.91,26617,22367.22689075624,null,"2015-09-25",10.91,-2305.499749009084,-3084.3138287761485]
["2015-09-25","14:56:00",10.89,10.9,10.87,10.9,31273,0,null,"2015-09-25",10.9,-2327.8669758998403,-3084.3138287761485]
["2015-09-25","14:55:00",10.9,10.91,10.88,10.9,100484,0,null,"2015-09-25",10.9,-2327.8669758998403,-3084.3138287761485]
["2015-09-25","14:54:00",10.88,10.905,10.8706,10.9,32654,22063.513513513317,null,"2015-09-25",10.9,-2327.8669758998403,-3084.3138287761485]
["2015-09-25","14:53:00",10.85,10.88,10.85,10.88,22961,20664.900000000318,null,"2015-09-25",10.88,-2349.930489413354,-3084.3138287761485]
["2015-09-25","14:52:00",10.8894,10.8899,10.85,10.854,84881,78076.9118236482,null,"2015-09-25",10.854,-2370.595389413354,-3084.3138287761485]
["2015-09-25","14:51:00",10.8805,10.89,10.88,10.8899,22440,11332.199999999859,null,"2015-09-25",10.8899,-2370.595389413354,-3006.2369169525005]
["2015-09-25","14:50:00",10.89,10.89,10.88,10.89,16103,0,null,"2015-09-25",10.89,-2359.263189413354,-3006.2369169525005]
["2015-09-25","14:49:00",10.9,10.905,10.89,10.89,13350,13350,null,"2015-09-25",10.89,-2359.263189413354,-3006.2369169525005]
["2015-09-25","14:48:00",10.91,10.91,10.9001,10.91,6320,0,null,"2015-09-25",10.91,-2345.9131894133543,-3006.2369169525005]
["2015-09-25","14:47:00",10.92,10.92,10.9,10.91,50187,33458.000000000124,null,"2015-09-25",10.91,-2345.9131894133543,-3006.2369169525005]
["2015-09-25","14:46:00",10.91,10.92,10.9,10.92,18661,18661,null,"2015-09-25",10.92,-2312.455189413354,-3006.2369169525005]
["2015-09-25","14:45:00",10.93,10.93,10.9,10.9,9896,9896,null,"2015-09-25",10.9,-2331.1161894133543,-3006.2369169525005]
["2015-09-25","14:44:00",10.91,10.93,10.905,10.93,31200,26742.857142856494,null,"2015-09-25",10.93,-2321.220189413354,-3006.2369169525005]
["2015-09-25","14:43:00",10.9,10.91,10.8902,10.91,39800,20033.557046980884,null,"2015-09-25",10.91,-2347.9630465562104,-3006.2369169525005]
["2015-09-25","14:42:00",10.915,10.92,10.9,10.905,12378,6189.00000000041,null,"2015-09-25",10.905,-2367.9966036031915,-3006.2369169525005]
["2015-09-25","14:41:00",10.93,10.94,10.91,10.91,22378,19580.750000000513,null,"2015-09-25",10.91,-2361.807603603191,-3006.2369169525005]
["2015-09-25","14:40:00",10.95,10.95,10.93,10.935,10668,5689.600000000161,null,"2015-09-25",10.935,-2342.2268536031906,-3006.2369169525005]
["2015-09-25","14:39:00",10.95,10.95,10.9405,10.941,8444,8227.487179486905,null,"2015-09-25",10.941,-2336.5372536031905,-3006.2369169525005]
["2015-09-25","14:38:00",10.9399,10.95,10.93,10.95,3920,3462.6666666665656,null,"2015-09-25",10.95,-2328.3097664237034,-3006.2369169525005]
["2015-09-25","14:37:00",10.94,10.945,10.925,10.9335,13200,7259.999999999691,null,"2015-09-25",10.9335,-2331.77243309037,-3006.2369169525005]
["2015-09-25","14:36:00",10.92,10.94,10.915,10.94,28500,16285.714285713948,null,"2015-09-25",10.94,-2324.5124330903705,-3006.2369169525005]
["2015-09-25","14:35:00",10.92,10.93,10.92,10.93,20107,20107,null,"2015-09-25",10.93,-2340.798147376084,-3006.2369169525005]
["2015-09-25","14:34:00",10.9,10.92,10.9,10.915,29985,24987.49999999915,null,"2015-09-25",10.915,-2360.905147376084,-3006.2369169525005]
["2015-09-25","14:33:00",10.93,10.93,10.9,10.9,43054,32290.50000000006,null,"2015-09-25",10.9,-2385.8926473760835,-3006.2369169525005]
["2015-09-25","14:32:00",10.9286,10.93,10.92,10.92,17145,17145,null,"2015-09-25",10.92,-2353.6021473760834,-3006.2369169525005]
["2015-09-25","14:31:00",10.93,10.935,10.92,10.93,4700,3133.3333333333444,null,"2015-09-25",10.93,-2336.4571473760834,-3006.2369169525005]
["2015-09-25","14:30:00",10.9279,10.94,10.92,10.94,19500,19500,null,"2015-09-25",10.94,-2333.32381404275,-3006.2369169525005]
["2015-09-25","14:29:00",10.93,10.93,10.92,10.92,80700,0,null,"2015-09-25",10.92,-2352.82381404275,-3006.2369169525005]
["2015-09-25","14:28:00",10.94,10.94,10.92,10.92,4974,4974,null,"2015-09-25",10.92,-2352.82381404275,-3006.2369169525005]
["2015-09-25","14:27:00",10.92,10.95,10.91,10.95,25331,18896.925999999585,null,"2015-09-25",10.95,-2347.84981404275,-3006.2369169525005]
["2015-09-25","14:26:00",10.941,10.945,10.92,10.9227,33259,31014.01749999929,null,"2015-09-25",10.9227,-2366.7467400427495,-3006.2369169525005]
["2015-09-25","14:25:00",10.956,10.96,10.95,10.95,17300,17213.499999998672,null,"2015-09-25",10.95,-2335.7327225427503,-3006.2369169525005]
["2015-09-25","14:24:00",10.9465,10.96,10.94,10.9599,13737,13691.209999999295,null,"2015-09-25",10.9599,-2318.519222542752,-3006.2369169525005]
["2015-09-25","14:23:00",10.93,10.95,10.92,10.94,21400,10700.000000000056,null,"2015-09-25",10.94,-2332.2104325427513,-3006.2369169525005]
["2015-09-25","14:22:00",10.98,10.98,10.93,10.93,27725,23566.249999999894,null,"2015-09-25",10.93,-2342.9104325427516,-3006.2369169525005]
["2015-09-25","14:21:00",10.98,10.985,10.97,10.971,9600,9280.000000000173,null,"2015-09-25",10.971,-2319.3441825427517,-3006.2369169525005]
["2015-09-25","14:20:00",10.975,10.99,10.97,10.99,16784,11245.279999999912,null,"2015-09-25",10.99,-2310.0641825427515,-3006.2369169525005]
["2015-09-25","14:19:00",10.9799,10.98,10.97,10.9799,30600,15452.999999999807,null,"2015-09-25",10.9799,-2321.3094625427516,-3006.2369169525005]
["2015-09-25","14:18:00",11,11,10.9799,10.98,13900,13392.02657807344,null,"2015-09-25",10.98,-2305.8564625427516,-3006.2369169525005]
["2015-09-25","14:17:00",11,11.01,10.98,10.999,40747,19354.82500000066,null,"2015-09-25",10.999,-2292.464435964678,-3006.2369169525005]
["2015-09-25","14:16:00",10.99,11.009,10.98,10.99,28068,14393.846153846034,null,"2015-09-25",10.99,-2311.819260964679,-3006.2369169525005]
["2015-09-25","14:15:00",11.0199,11.02,10.99,11,29900,14950.000000000078,null,"2015-09-25",11,-2297.425414810833,-3006.2369169525005]
["2015-09-25","14:14:00",11.0123,11.02,11.01,11.01,22713,22713,null,"2015-09-25",11.01,-2282.4754148108327,-3006.2369169525005]
["2015-09-25","14:13:00",11.009,11.02,10.9899,11.02,31050,15486.28428927698,null,"2015-09-25",11.02,-2259.7624148108325,-3006.2369169525005]
["2015-09-25","14:12:00",11.01,11.01,11.005,11.01,6700,0,null,"2015-09-25",11.01,-2275.2486991001097,-3006.2369169525005]
["2015-09-25","14:11:00",10.98,11.01,10.98,11.01,14300,14300,null,"2015-09-25",11.01,-2275.2486991001097,-3006.2369169525005]
["2015-09-25","14:10:00",11.02,11.03,10.98,10.98,38324,38324,null,"2015-09-25",10.98,-2289.54869910011,-3006.2369169525005]
["2015-09-25","14:09:00",11.03,11.03,11.025,11.03,600,600,null,"2015-09-25",11.03,-2289.54869910011,-2967.9129169525004]
["2015-09-25","14:08:00",11.03,11.04,11.0201,11.025,20800,10434.782608695026,null,"2015-09-25",11.025,-2290.1486991001098,-2967.9129169525004]
["2015-09-25","14:07:00",10.996,11.03,10.99,11.03,31130,28017.000000000568,null,"2015-09-25",11.03,-2279.7139164914147,-2967.9129169525004]
["2015-09-25","14:06:00",11.02,11.02,10.99,10.995,17400,15225.000000000398,null,"2015-09-25",10.995,-2307.7309164914154,-2967.9129169525004]
["2015-09-25","14:05:00",11.025,11.025,11.01,11.02,16750,11147.993311036873,null,"2015-09-25",11.02,-2292.505916491415,-2967.9129169525004]
["2015-09-25","14:04:00",11.01,11.03,11.005,11.0299,28489,28417.777500000164,null,"2015-09-25",11.0299,-2281.3579231803783,-2967.9129169525004]
["2015-09-25","14:03:00",10.99,11.01,10.99,11,30316,22718.005012531412,null,"2015-09-25",11,-2309.7757006803786,-2967.9129169525004]
["2015-09-25","14:02:00",10.98,10.99,10.975,10.9801,22012,9773.328000000649,null,"2015-09-25",10.9801,-2332.4937056929098,-2967.9129169525004]
["2015-09-25","14:01:00",10.95,10.98,10.95,10.979,15872,13491.199999999273,null,"2015-09-25",10.979,-2342.2670336929104,-2967.9129169525004]
["2015-09-25","14:00:00",10.97,10.98,10.955,10.955,10665,7617.857142857239,null,"2015-09-25",10.955,-2355.75823369291,-2967.9129169525004]
["2015-09-25","13:59:00",10.97,10.9799,10.9666,10.97,3150,2107.0234113712286,null,"2015-09-25",10.97,-2348.1403765500527,-2967.9129169525004]
["2015-09-25","13:58:00",11.01,11.01,10.94,10.96,42141,28971.93749999986,null,"2015-09-25",10.96,-2350.247399961424,-2967.9129169525004]
["2015-09-25","13:57:00",10.98,11.01,10.98,11.005,38310,23943.750000000928,null,"2015-09-25",11.005,-2321.275462461424,-2967.9129169525004]
["2015-09-25","13:56:00",10.99,10.99,10.98,10.99,4600,0,null,"2015-09-25",10.99,-2345.219212461425,-2967.9129169525004]
["2015-09-25","13:55:00",10.99,10.99,10.98,10.99,15145,0,null,"2015-09-25",10.99,-2345.219212461425,-2967.9129169525004]
["2015-09-25","13:54:00",11.005,11.005,10.98,10.99,50505,28859.9999999994,null,"2015-09-25",10.99,-2345.219212461425,-2967.9129169525004]
["2015-09-25","13:53:00",11.01,11.01,11,11,3400,2550.0000000001596,null,"2015-09-25",11,-2316.3592124614256,-2967.9129169525004]
["2015-09-25","13:52:00",11.005,11.01,11.001,11.005,10582,0,null,"2015-09-25",11.005,-2313.8092124614254,-2967.9129169525004]
["2015-09-25","13:51:00",11,11.01,10.995,11.005,27834,16700.40000000049,null,"2015-09-25",11.005,-2313.8092124614254,-2967.9129169525004]
["2015-09-25","13:50:00",11,11.005,10.99,11,48599,38879.1999999987,null,"2015-09-25",11,-2330.509612461426,-2967.9129169525004]
["2015-09-25","13:49:00",10.99,11,10.99,10.99,28414,16424.9704641353,null,"2015-09-25",10.99,-2330.509612461426,-3006.792116952499]
["2015-09-25","13:48:00",10.99,10.99,10.9829,10.9863,8486,6916.089999999874,null,"2015-09-25",10.9863,-2346.9345829255612,-3006.792116952499]
["2015-09-25","13:47:00",10.985,10.99,10.9701,10.98,47972,32088.294314381135,null,"2015-09-25",10.98,-2353.850672925561,-3006.792116952499]
["2015-09-25","13:46:00",10.955,10.99,10.955,10.99,26133,23810.066666666928,null,"2015-09-25",10.99,-2321.76237861118,-3006.792116952499]
["2015-09-25","13:45:00",10.95,10.96,10.94,10.959,61938,39227.39999999894,null,"2015-09-25",10.959,-2345.572445277847,-3006.792116952499]
["2015-09-25","13:44:00",10.9569,10.96,10.95,10.95,27850,20887.499999999454,null,"2015-09-25",10.95,-2345.572445277847,-3046.0195169524977]
["2015-09-25","13:43:00",10.96,10.96,10.95,10.955,3600,2699.9999999999295,null,"2015-09-25",10.955,-2324.6849452778474,-3046.0195169524977]
["2015-09-25","13:42:00",10.95,10.96,10.95,10.96,6100,6100,null,"2015-09-25",10.96,-2321.9849452778476,-3046.0195169524977]
["2015-09-25","13:41:00",10.96,10.96,10.95,10.95,3100,3100,null,"2015-09-25",10.95,-2328.0849452778475,-3046.0195169524977]
["2015-09-25","13:40:00",10.96,10.96,10.951,10.96,3500,3500,null,"2015-09-25",10.96,-2324.9849452778476,-3046.0195169524977]
["2015-09-25","13:39:00",10.95,10.96,10.94,10.95,36510,18254.999999997966,null,"2015-09-25",10.95,-2328.4849452778476,-3046.0195169524977]
["2015-09-25","13:38:00",10.96,10.96,10.94,10.945,18941,9470.499999998945,null,"2015-09-25",10.945,-2346.7399452778454,-3046.0195169524977]
["2015-09-25","13:37:00",10.955,10.96,10.95,10.95,7747,7282.179999999744,null,"2015-09-25",10.95,-2337.2694452778464,-3046.0195169524977]
["2015-09-25","13:36:00",10.955,10.97,10.9501,10.9588,32914,15191.076923077047,null,"2015-09-25",10.9588,-2329.9872652778467,-3046.0195169524977]
["2015-09-25","13:35:00",10.96,10.96,10.95,10.955,15433,11574.749999999696,null,"2015-09-25",10.955,-2345.178342200924,-3046.0195169524977]
["2015-09-25","13:34:00",10.945,10.96,10.94,10.96,25129,20940.833333332866,null,"2015-09-25",10.96,-2333.603592200924,-3046.0195169524977]
["2015-09-25","13:33:00",10.945,10.95,10.94,10.945,5073,3804.749999999788,null,"2015-09-25",10.945,-2354.544425534257,-3046.0195169524977]
["2015-09-25","13:32:00",10.935,10.95,10.935,10.95,16100,12944.400000000338,null,"2015-09-25",10.95,-2350.739675534257,-3046.0195169524977]
["2015-09-25","13:31:00",10.93,10.94,10.93,10.9399,13205,13138.975000000151,null,"2015-09-25",10.9399,-2363.6840755342573,-3046.0195169524977]
["2015-09-25","13:30:00",10.935,10.94,10.93,10.93,2890,0,null,"2015-09-25",10.93,-2376.8230505342576,-3046.0195169524977]
["2015-09-25","13:29:00",10.9529,10.955,10.93,10.93,10042,8607.428571428361,null,"2015-09-25",10.93,-2376.8230505342576,-3046.0195169524977]
["2015-09-25","13:28:00",10.96,10.9651,10.95,10.95,24400,19442.231075698473,null,"2015-09-25",10.95,-2368.215621962829,-3046.0195169524977]
["2015-09-25","13:27:00",10.96,10.96,10.959,10.96,500,459.0909090909282,null,"2015-09-25",10.96,-2348.7733908871305,-3046.0195169524977]
["2015-09-25","13:26:00",10.94,10.96,10.93,10.9599,35392,30879.519999998072,null,"2015-09-25",10.9599,-2349.2324817962212,-3046.0195169524977]
["2015-09-25","13:25:00",10.94,10.945,10.93,10.935,4900,4083.333333333194,null,"2015-09-25",10.935,-2380.1120017962194,-3046.0195169524977]
["2015-09-25","13:24:00",10.97,10.97,10.94,10.95,16161,10100.624999999944,null,"2015-09-25",10.95,-2376.0286684628863,-3046.0195169524977]
["2015-09-25","13:23:00",10.97,10.97,10.965,10.965,4500,4500,null,"2015-09-25",10.965,-2365.9280434628863,-3046.0195169524977]
["2015-09-25","13:22:00",10.98,10.985,10.96,10.97,21113,15834.75,null,"2015-09-25",10.97,-2361.4280434628863,-3046.0195169524977]
["2015-09-25","13:21:00",10.9801,10.99,10.98,10.99,7962,7563.900000000216,null,"2015-09-25",10.99,-2345.5932934628863,-3046.0195169524977]
["2015-09-25","13:20:00",11,11,10.98,10.981,6364,5091.199999999933,null,"2015-09-25",10.981,-2353.1571934628864,-3046.0195169524977]
["2015-09-25","13:19:00",11.0101,11.015,10.995,10.995,23164,19303.333333332903,null,"2015-09-25",10.995,-2348.0659934628866,-3046.0195169524977]
["2015-09-25","13:18:00",11.02,11.025,11,11.01,74909,42805.14285714197,null,"2015-09-25",11.01,-2328.7626601295538,-3046.0195169524977]
["2015-09-25","13:17:00",11.02,11.03,11.01,11.02,39119,23341.00333333514,null,"2015-09-25",11.02,-2328.7626601295538,-3003.2143740953557]
["2015-09-25","13:16:00",11,11.03,10.9999,11.0279,88868,85128.06412825885,null,"2015-09-25",11.0279,-2305.4216567962185,-3003.2143740953557]
["2015-09-25","13:15:00",10.9799,10.997,10.97,10.9901,31444,17081.74054054051,null,"2015-09-25",10.9901,-2305.4216567962185,-3088.3424382236144]
["2015-09-25","13:14:00",10.9614,10.9899,10.9614,10.98,27286,17718.181818181725,null,"2015-09-25",10.98,-2322.503397336759,-3088.3424382236144]
["2015-09-25","13:13:00",10.96,10.97,10.9585,10.965,10406,8333.09163346584,null,"2015-09-25",10.965,-2340.2215791549406,-3088.3424382236144]
["2015-09-25","13:12:00",10.95,10.96,10.9499,10.9549,22041,16338.850746268687,null,"2015-09-25",10.9549,-2348.5546707884064,-3088.3424382236144]
["2015-09-25","13:11:00",10.938,10.95,10.9368,10.95,5930,5930,null,"2015-09-25",10.95,-2364.893521534675,-3088.3424382236144]
["2015-09-25","13:10:00",10.93,10.94,10.924,10.936,19541,12025.230769230935,null,"2015-09-25",10.936,-2370.823521534675,-3088.3424382236144]
["2015-09-25","13:09:00",10.93,10.93,10.923,10.93,11536,0,null,"2015-09-25",10.93,-2382.8487523039057,-3088.3424382236144]
["2015-09-25","13:08:00",10.9,10.93,10.9,10.93,32924,32924,null,"2015-09-25",10.93,-2382.8487523039057,-3088.3424382236144]
["2015-09-25","13:07:00",10.91,10.91,10.89,10.895,54297,41627.70000000041,null,"2015-09-25",10.895,-2415.7727523039057,-3088.3424382236144]
["2015-09-25","13:06:00",10.9,10.91,10.9,10.908,2550,1530.0000000001014,null,"2015-09-25",10.908,-2415.7727523039057,-3046.714738223614]
["2015-09-25","13:05:00",10.91,10.91,10.905,10.91,14650,14650,null,"2015-09-25",10.91,-2414.2427523039055,-3046.714738223614]
["2015-09-25","13:04:00",10.93,10.93,10.905,10.905,19644,19644,null,"2015-09-25",10.905,-2428.8927523039056,-3046.714738223614]
["2015-09-25","13:03:00",10.908,10.93,10.905,10.93,25276,21665.14285714233,null,"2015-09-25",10.93,-2409.248752303906,-3046.714738223614]
["2015-09-25","13:02:00",10.9186,10.92,10.91,10.91,11761,0,null,"2015-09-25",10.91,-2430.913895161048,-3046.714738223614]
["2015-09-25","13:01:00",10.905,10.93,10.905,10.91,46968,18518.811428571273,null,"2015-09-25",10.91,-2430.913895161048,-3046.714738223614]
["2015-09-25","13:00:00",10.91,10.91,10.9,10.9062,9157,7417.16999999997,null,"2015-09-25",10.9062,-2449.432706589619,-3046.714738223614]
["2015-09-25","12:59:00",10.91,10.91,10.9,10.9,18130,18130,null,"2015-09-25",10.9,-2456.8498765896193,-3046.714738223614]
["2015-09-25","12:58:00",10.905,10.91,10.9,10.91,18603,17207.774999999932,null,"2015-09-25",10.91,-2438.719876589619,-3046.714738223614]
["2015-09-25","12:57:00",10.91,10.91,10.9,10.9015,12500,7187.500000000112,null,"2015-09-25",10.9015,-2455.927651589619,-3046.714738223614]
["2015-09-25","12:56:00",10.905,10.91,10.9,10.9,5100,3493.5000000001032,null,"2015-09-25",10.9,-2463.115151589619,-3046.714738223614]
["2015-09-25","12:55:00",10.9036,10.91,10.9,10.9037,9996,6847.260000000201,null,"2015-09-25",10.9037,-2459.621651589619,-3046.714738223614]
["2015-09-25","12:54:00",10.905,10.91,10.9,10.9,5300,5300,null,"2015-09-25",10.9,-2466.468911589619,-3046.714738223614]
["2015-09-25","12:53:00",10.91,10.91,10.9,10.91,10175,7631.250000000478,null,"2015-09-25",10.91,-2461.168911589619,-3046.714738223614]
["2015-09-25","12:52:00",10.9062,10.91,10.9,10.905,12897,9672.750000000606,null,"2015-09-25",10.905,-2468.800161589619,-3046.714738223614]
["2015-09-25","12:51:00",10.91,10.915,10.9,10.91,10512,7008.0000000000255,null,"2015-09-25",10.91,-2459.1274115896185,-3046.714738223614]
["2015-09-25","12:50:00",10.91,10.92,10.91,10.92,4550,4550,null,"2015-09-25",10.92,-2452.1194115896187,-3046.714738223614]
["2015-09-25","12:49:00",10.9199,10.92,10.91,10.91,6700,6029.999999999769,null,"2015-09-25",10.91,-2456.669411589619,-3046.714738223614]
["2015-09-25","12:48:00",10.92,10.92,10.915,10.918,2930,2636.999999999899,null,"2015-09-25",10.918,-2450.639411589619,-3046.714738223614]
["2015-09-25","12:47:00",10.9215,10.9299,10.9,10.91,41071,22748.598997494195,null,"2015-09-25",10.91,-2453.276411589619,-3046.714738223614]
["2015-09-25","12:46:00",10.91,10.925,10.91,10.9221,14695,10051.380000000487,null,"2015-09-25",10.9221,-2430.5278125921245,-3046.714738223614]
["2015-09-25","12:45:00",10.92,10.92,10.91,10.915,5000,3750.000000000235,null,"2015-09-25",10.915,-2440.579192592125,-3046.714738223614]
["2015-09-25","12:44:00",10.9175,10.92,10.9175,10.92,10100,0,null,"2015-09-25",10.92,-2436.8291925921244,-3046.714738223614]
["2015-09-25","12:43:00",10.91,10.92,10.9099,10.92,7000,3517.4129353233798,null,"2015-09-25",10.92,-2436.8291925921244,-3046.714738223614]
["2015-09-25","12:42:00",10.92,10.925,10.905,10.9199,31200,10503.999999999285,null,"2015-09-25",10.9199,-2440.346605527448,-3046.714738223614]
["2015-09-25","12:41:00",10.91,10.92,10.9081,10.92,13339,9136.301369863202,null,"2015-09-25",10.92,-2429.8426055274485,-3046.714738223614]
["2015-09-25","12:40:00",10.93,10.935,10.9,10.915,50421,34664.43750000135,null,"2015-09-25",10.915,-2438.978906897312,-3046.714738223614]
["2015-09-25","12:39:00",10.96,10.965,10.9365,10.938,10385,9980.389610389588,null,"2015-09-25",10.938,-2404.3144693973104,-3046.714738223614]
["2015-09-25","12:38:00",10.97,10.97,10.96,10.965,5400,4049.999999999774,null,"2015-09-25",10.965,-2394.334079786921,-3046.714738223614]
["2015-09-25","12:37:00",10.9499,10.965,10.945,10.96,26538,22115.00000000082,null,"2015-09-25",10.96,-2398.3840797869207,-3046.714738223614]
["2015-09-25","12:36:00",10.95,10.955,10.94,10.945,8109,6578.999999999797,null,"2015-09-25",10.945,-2420.4990797869214,-3046.714738223614]
["2015-09-25","12:35:00",10.97,10.97,10.955,10.9565,3761,2030.9400000000628,null,"2015-09-25",10.9565,-2413.9200797869216,-3046.714738223614]
["2015-09-25","12:34:00",10.9579,10.97,10.9579,10.96,7765,4432.381974249138,null,"2015-09-25",10.96,-2411.8891397869215,-3046.714738223614]
["2015-09-25","12:33:00",10.97,10.97,10.9567,10.9567,9289,7694.321888411551,null,"2015-09-25",10.9567,-2416.3215217611705,-3046.714738223614]
["2015-09-25","12:32:00",10.9599,10.97,10.9599,10.966,3400,2706.467661691101,null,"2015-09-25",10.966,-2408.627199872759,-3046.714738223614]
["2015-09-25","12:31:00",10.95,10.96,10.94,10.96,6728,4507.760000000095,null,"2015-09-25",10.96,-2411.33366753445,-3046.714738223614]
["2015-09-25","12:30:00",10.9569,10.9569,10.945,10.9499,7900,5447.0319634707885,null,"2015-09-25",10.9499,-2415.84142753445,-3046.714738223614]
["2015-09-25","12:29:00",10.9594,10.975,10.955,10.955,15987,7993.50000000053,null,"2015-09-25",10.955,-2410.394395570979,-3046.714738223614]
["2015-09-25","12:28:00",10.96,10.97,10.95,10.96,8458,0,null,"2015-09-25",10.96,-2402.4008955709787,-3046.714738223614]
["2015-09-25","12:27:00",10.97,10.97,10.955,10.96,8970,7175.99999999976,null,"2015-09-25",10.96,-2402.4008955709787,-3046.714738223614]
["2015-09-25","12:26:00",10.9632,10.97,10.96,10.97,16000,13200.000000000813,null,"2015-09-25",10.97,-2395.224895570979,-3046.714738223614]
["2015-09-25","12:25:00",10.95,10.978,10.95,10.9635,36000,25125.00000000009,null,"2015-09-25",10.9635,-2408.4248955709795,-3046.714738223614]
["2015-09-25","12:24:00",10.92,10.96,10.92,10.94,82008,49204.799999998395,null,"2015-09-25",10.94,-2433.5498955709795,-3046.714738223614]
["2015-09-25","12:23:00",10.92,10.92,10.91,10.92,9500,7125.000000000447,null,"2015-09-25",10.92,-2433.5498955709795,-3095.9195382236126]
["2015-09-25","12:22:00",10.9,10.915,10.9,10.915,12548,12548,null,"2015-09-25",10.915,-2440.67489557098,-3095.9195382236126]
["2015-09-25","12:21:00",10.88,10.91,10.87,10.9,61061,24546.521999999004,null,"2015-09-25",10.9,-2453.2228955709797,-3095.9195382236126]
["2015-09-25","12:20:00",10.92,10.92,10.88,10.8899,87296,72892.15999999971,null,"2015-09-25",10.8899,-2477.769417570979,-3095.9195382236126]
["2015-09-25","12:19:00",10.98,10.98,10.92,10.93,30649,26270.571428571555,null,"2015-09-25",10.93,-2477.769417570979,-3023.0273782236127]
["2015-09-25","12:18:00",10.975,10.98,10.975,10.98,1000,0,null,"2015-09-25",10.98,-2451.4988461424073,-3023.0273782236127]
["2015-09-25","12:17:00",10.98,10.98,10.97,10.98,7100,0,null,"2015-09-25",10.98,-2451.4988461424073,-3023.0273782236127]
["2015-09-25","12:16:00",10.97,10.99,10.97,10.98,13861,10325.030612244924,null,"2015-09-25",10.98,-2451.4988461424073,-3023.0273782236127]
["2015-09-25","12:15:00",10.96,10.98,10.96,10.9608,19700,9324.666666666204,null,"2015-09-25",10.9608,-2461.8238767546522,-3023.0273782236127]
["2015-09-25","12:14:00",10.95,10.965,10.94,10.965,14230,10164.285714285843,null,"2015-09-25",10.965,-2452.499210087986,-3023.0273782236127]
["2015-09-25","12:13:00",10.95,10.95,10.94,10.95,9600,0,null,"2015-09-25",10.95,-2462.663495802272,-3023.0273782236127]
["2015-09-25","12:12:00",10.94,10.95,10.935,10.95,33852,33852,null,"2015-09-25",10.95,-2462.663495802272,-3023.0273782236127]
["2015-09-25","12:11:00",10.928,10.94,10.92,10.935,21386,10693.00000000071,null,"2015-09-25",10.935,-2496.5154958022717,-3023.0273782236127]
["2015-09-25","12:10:00",10.93,10.93,10.91,10.93,38138,0,null,"2015-09-25",10.93,-2507.2084958022724,-3023.0273782236127]
["2015-09-25","12:09:00",10.95,10.9562,10.92,10.93,51116,33302.84848484908,null,"2015-09-25",10.93,-2507.2084958022724,-3023.0273782236127]
["2015-09-25","12:08:00",10.9605,10.97,10.95,10.9501,12751,10583.329999999109,null,"2015-09-25",10.9501,-2473.9056473174232,-3023.0273782236127]
["2015-09-25","12:07:00",10.96,10.9792,10.96,10.965,9271,4762.499999999739,null,"2015-09-25",10.965,-2463.322317317424,-3023.0273782236127]
["2015-09-25","12:06:00",10.97,10.98,10.96,10.96,19650,17488.49999999919,null,"2015-09-25",10.96,-2468.084817317424,-3023.0273782236127]
["2015-09-25","12:05:00",10.99,10.995,10.9767,10.9767,24153,24153,null,"2015-09-25",10.9767,-2450.596317317425,-3023.0273782236127]
["2015-09-25","12:04:00",10.9999,11,10.998,11,2000,1833.3333333331389,null,"2015-09-25",11,-2426.443317317425,-3023.0273782236127]
["2015-09-25","12:03:00",11,11,10.999,10.999,16254,16254,null,"2015-09-25",10.999,-2428.2766506507583,-3023.0273782236127]
["2015-09-25","12:02:00",11.02,11.02,10.99,11,11590,8518.649999999903,null,"2015-09-25",11,-2412.0226506507584,-3023.0273782236127]
["2015-09-25","12:01:00",11.03,11.04,11.0194,11.0194,11346,7601.078431372709,null,"2015-09-25",11.0194,-2403.5040006507584,-3023.0273782236127]
["2015-09-25","12:00:00",11.02,11.03,11.0199,11.0299,12662,12627.592391304428,null,"2015-09-25",11.0299,-2395.902922219386,-3023.0273782236127]
["2015-09-25","11:59:00",11.0295,11.0295,11.0031,11.0032,22348,22287.436314363284,null,"2015-09-25",11.0032,-2408.5305146106903,-3023.0273782236127]
["2015-09-25","11:58:00",11.0328,11.04,11.025,11.03,21169,12701.400000001275,null,"2015-09-25",11.03,-2386.243078296327,-3023.0273782236127]
["2015-09-25","11:57:00",11.02,11.035,11.02,11.035,18851,18851,null,"2015-09-25",11.035,-2373.5416782963257,-3023.0273782236127]
["2015-09-25","11:56:00",11.005,11.02,11.0032,11.02,13210,9858.208955223803,null,"2015-09-25",11.02,-2392.392678296326,-3023.0273782236127]
["2015-09-25","11:55:00",11.02,11.02,11.0001,11.01,24193,0,null,"2015-09-25",11.01,-2402.2508872515496,-3023.0273782236127]
["2015-09-25","11:54:00",11.01,11.02,11.01,11.01,13850,13850,null,"2015-09-25",11.01,-2402.2508872515496,-3023.0273782236127]
["2015-09-25","11:53:00",11.01,11.025,11.01,11.02,24591,20974.67647058777,null,"2015-09-25",11.02,-2388.4008872515496,-3023.0273782236127]
["2015-09-25","11:52:00",11,11.0099,10.99,11.001,8100,5120.066889632296,null,"2015-09-25",11.001,-2409.3755637221375,-3023.0273782236127]
["2015-09-25","11:51:00",11,11.02,10.995,11.0099,17396,9890.86857142848,null,"2015-09-25",11.0099,-2404.2554968325053,-3023.0273782236127]
["2015-09-25","11:50:00",11.03,11.03,10.99,11,16834,13467.2,null,"2015-09-25",11,-2414.146365403934,-3023.0273782236127]
["2015-09-25","11:49:00",11.0399,11.04,11.01,11.03,30750,15375.000000000084,null,"2015-09-25",11.03,-2400.679165403934,-3023.0273782236127]
["2015-09-25","11:48:00",11.0551,11.0551,11.04,11.04,8893,8857.56972111562,null,"2015-09-25",11.04,-2385.304165403934,-3023.0273782236127]
["2015-09-25","11:47:00",11.03,11.06,11.03,11.055,15777,13094.909999999321,null,"2015-09-25",11.055,-2376.4465956828185,-3023.0273782236127]
["2015-09-25","11:46:00",11.03,11.05,11.03,11.0318,19507,10631.315000000148,null,"2015-09-25",11.0318,-2389.541505682818,-3023.0273782236127]
["2015-09-25","11:45:00",11,11.03,11,11.02,34304,26680.888888889072,null,"2015-09-25",11.02,-2400.172820682818,-3023.0273782236127]
["2015-09-25","11:44:00",11.01,11.02,10.98,10.995,45074,22537.000000000895,null,"2015-09-25",10.995,-2426.853709571707,-3023.0273782236127]
["2015-09-25","11:43:00",10.99,11.01,10.98,11.01,27841,20880.75,null,"2015-09-25",11.01,-2404.3167095717063,-3023.0273782236127]
["2015-09-25","11:42:00",10.98,10.99,10.97,10.99,15062,10041.33333333337,null,"2015-09-25",10.99,-2425.197459571706,-3023.0273782236127]
["2015-09-25","11:41:00",10.97,10.98,10.96,10.98,26343,24498.990000001155,null,"2015-09-25",10.98,-2435.2387929050396,-3023.0273782236127]
["2015-09-25","11:40:00",11,11,10.9621,10.9621,74661,74661,null,"2015-09-25",10.9621,-2459.7377829050406,-3023.0273782236127]
["2015-09-25","11:39:00",10.9799,11,10.9799,11,35147,35147,null,"2015-09-25",11,-2459.7377829050406,-2948.3663782236126]
["2015-09-25","11:38:00",11,11,10.96,10.9799,61649,37112.69799999982,null,"2015-09-25",10.9799,-2459.7377829050406,-2983.5133782236126]
["2015-09-25","11:37:00",10.9765,11,10.96,11,61891,49512.80000000006,null,"2015-09-25",11,-2459.7377829050406,-2946.4006802236127]
["2015-09-25","11:36:00",11.01,11.0195,10.97,10.97,177926,152507.99999999552,null,"2015-09-25",10.97,-2459.7377829050406,-2995.9134802236126]
["2015-09-25","11:35:00",11.03,11.04,11.01,11.011,50422,36555.95000000075,null,"2015-09-25",11.011,-2459.7377829050406,-2843.405480223617]
["2015-09-25","11:34:00",11.055,11.0588,11.03,11.03,23141,23141,null,"2015-09-25",11.03,-2459.7377829050406,-2806.849530223616]
["2015-09-25","11:33:00",11.074,11.08,11.0599,11.0599,21675,21675,null,"2015-09-25",11.0599,-2436.5967829050405,-2806.849530223616]
["2015-09-25","11:32:00",11.09,11.09,11.07,11.08,22494,13871.3,null,"2015-09-25",11.08,-2414.9217829050403,-2806.849530223616]
["2015-09-25","11:31:00",11.08,11.1,11.08,11.0885,46323,17757.15000000034,null,"2015-09-25",11.0885,-2401.0504829050406,-2806.849530223616]
["2015-09-25","11:30:00",11.11,11.11,11.08,11.09,28496,21372,null,"2015-09-25",11.09,-2383.29333290504,-2806.849530223616]
["2015-09-25","11:29:00",11.1,11.11,11.0999,11.11,10507,10454.726368159325,null,"2015-09-25",11.11,-2361.9213329050403,-2806.849530223616]
["2015-09-25","11:28:00",11.095,11.1,11.0931,11.1,8000,5207.100591715743,null,"2015-09-25",11.1,-2372.3760592731996,-2806.849530223616]
["2015-09-25","11:27:00",11.1,11.1,11.0901,11.099,16136,11332.976588628422,null,"2015-09-25",11.099,-2377.583159864915,-2806.849530223616]
["2015-09-25","11:26:00",11.11,11.11,11.095,11.11,19684,7952.336000000201,null,"2015-09-25",11.11,-2366.250183276287,-2806.849530223616]
["2015-09-25","11:25:00",11.1099,11.11,11.095,11.1099,41950,33392.20000000165,null,"2015-09-25",11.1099,-2374.202519276287,-2806.849530223616]
["2015-09-25","11:24:00",11.08,11.1,11.07,11.1,68798,60198.25000000157,null,"2015-09-25",11.1,-2407.5947192762887,-2806.849530223616]
["2015-09-25","11:23:00",11.045,11.08,11.04,11.075,72802,64065.75999999724,null,"2015-09-25",11.075,-2407.5947192762887,-2867.047780223618]
["2015-09-25","11:22:00",11.03,11.05,11.025,11.041,37583,22549.800000000858,null,"2015-09-25",11.041,-2407.5947192762887,-2931.113540223615]
["2015-09-25","11:21:00",11.0399,11.0399,11.02,11.03,13450,6072.742474916752,null,"2015-09-25",11.03,-2430.1445192762894,-2931.113540223615]
["2015-09-25","11:20:00",11.0471,11.05,11.0335,11.0335,19462,12117.8490566028,null,"2015-09-25",11.0335,-2424.071776801373,-2931.113540223615]
["2015-09-25","11:19:00",11.0354,11.04,11.03,11.04,18800,0,null,"2015-09-25",11.04,-2411.95392774477,-2931.113540223615]
["2015-09-25","11:18:00",11.02,11.04,11.02,11.04,23548,15698.666666666722,null,"2015-09-25",11.04,-2411.95392774477,-2931.113540223615]
["2015-09-25","11:17:00",11.03,11.03,11.02,11.03,20120,15089.99999999916,null,"2015-09-25",11.03,-2427.652594411437,-2931.113540223615]
["2015-09-25","11:16:00",11.03,11.04,11.025,11.025,7950,7950,null,"2015-09-25",11.025,-2442.742594411436,-2931.113540223615]
["2015-09-25","11:15:00",11.045,11.0499,11.03,11.04,6744,4488.481605351204,null,"2015-09-25",11.04,-2434.7925944114363,-2931.113540223615]
["2015-09-25","11:14:00",11.05,11.05,11.04,11.0499,6300,6268.499999999516,null,"2015-09-25",11.0499,-2430.304112806085,-2931.113540223615]
["2015-09-25","11:13:00",11.045,11.06,11.04,11.04,16357,0,null,"2015-09-25",11.04,-2436.5726128060846,-2931.113540223615]
["2015-09-25","11:12:00",11.0299,11.04,11.02,11.04,21050,14103.499999999887,null,"2015-09-25",11.04,-2436.5726128060846,-2931.113540223615]
["2015-09-25","11:11:00",11.03,11.04,11.02,11.0299,26724,8997.07999999992,null,"2015-09-25",11.0299,-2450.6761128060843,-2931.113540223615]
["2015-09-25","11:10:00",11.04,11.06,11.03,11.03,86689,57431.462499999725,null,"2015-09-25",11.03,-2441.6790328060843,-2931.113540223615]
["2015-09-25","11:09:00",11.0498,11.06,11.04,11.0465,44400,19980.00000000017,null,"2015-09-25",11.0465,-2441.6790328060843,-2873.6820777236153]
["2015-09-25","11:08:00",11.08,11.08,11.05,11.05,26569,26569,null,"2015-09-25",11.05,-2421.6990328060842,-2873.6820777236153]
["2015-09-25","11:07:00",11.0399,11.09,11.0305,11.08,51608,37128.05755395759,null,"2015-09-25",11.08,-2395.1300328060843,-2873.6820777236153]
["2015-09-25","11:06:00",11.0471,11.06,11.03,11.04,68882,25830.75000000061,null,"2015-09-25",11.04,-2395.1300328060843,-2910.810135277573]
["2015-09-25","11:05:00",11.065,11.08,11.04,11.045,33479,20087.399999999343,null,"2015-09-25",11.045,-2369.2992828060837,-2910.810135277573]
["2015-09-25","11:04:00",11.0754,11.0754,11.06,11.065,46182,38485.00000000142,null,"2015-09-25",11.065,-2349.2118828060843,-2910.810135277573]
["2015-09-25","11:03:00",11.105,11.105,11.05,11.08,90847,48917.615384616096,null,"2015-09-25",11.08,-2349.2118828060843,-2872.3251352775715]
["2015-09-25","11:02:00",11.11,11.12,11.1,11.105,35943,17971.499999999065,null,"2015-09-25",11.105,-2349.2118828060843,-2823.4075198929554]
["2015-09-25","11:01:00",11.15,11.16,11.11,11.11,91011,83426.74999999891,null,"2015-09-25",11.11,-2331.240382806085,-2823.4075198929554]
["2015-09-25","11:00:00",11.15,11.17,11.14,11.155,130579,48967.12499999753,null,"2015-09-25",11.155,-2331.240382806085,-2739.9807698929567]
["2015-09-25","10:59:00",11.19,11.19,11.15,11.15,48555,48555,null,"2015-09-25",11.15,-2331.240382806085,-2788.947894892954]
["2015-09-25","10:58:00",11.19,11.2,11.185,11.1979,24600,17613.600000001963,null,"2015-09-25",11.1979,-2331.240382806085,-2740.3928948929542]
["2015-09-25","10:57:00",11.19,11.19,11.17,11.19,29812,19874.66666666674,null,"2015-09-25",11.19,-2348.853982806087,-2740.3928948929542]
["2015-09-25","10:56:00",11.175,11.19,11.175,11.18,13511,8106.599999999853,null,"2015-09-25",11.18,-2368.7286494727537,-2740.3928948929542]
["2015-09-25","10:55:00",11.1701,11.175,11.17,11.175,4925,3693.749999999794,null,"2015-09-25",11.175,-2376.8352494727537,-2740.3928948929542]
["2015-09-25","10:54:00",11.21,11.21,11.18,11.18,18134,18134,null,"2015-09-25",11.18,-2373.141499472754,-2740.3928948929542]
["2015-09-25","10:53:00",11.2101,11.22,11.2101,11.215,8000,0,null,"2015-09-25",11.215,-2355.007499472754,-2740.3928948929542]
["2015-09-25","10:52:00",11.23,11.23,11.2101,11.215,12750,10959.885386819702,null,"2015-09-25",11.215,-2355.007499472754,-2740.3928948929542]
["2015-09-25","10:51:00",11.225,11.24,11.225,11.235,22305,18575.0668896315,null,"2015-09-25",11.235,-2344.047614085934,-2740.3928948929542]
["2015-09-25","10:50:00",11.24,11.24,11.2201,11.2201,18815,15668.678929765374,null,"2015-09-25",11.2201,-2362.622680975566,-2740.3928948929542]
["2015-09-25","10:49:00",11.23,11.24,11.23,11.235,2200,1650.0000000001035,null,"2015-09-25",11.235,-2346.9540020458003,-2740.3928948929542]
["2015-09-25","10:48:00",11.2563,11.27,11.235,11.24,19800,13155.999999999874,null,"2015-09-25",11.24,-2345.3040020458,-2740.3928948929542]
["2015-09-25","10:47:00",11.22,11.27,11.22,11.2599,103793,86321.1783333338,null,"2015-09-25",11.2599,-2332.1480020458002,-2740.3928948929542]
["2015-09-25","10:46:00",11.215,11.22,11.21,11.22,18750,0,null,"2015-09-25",11.22,-2332.1480020458002,-2826.714073226288]
["2015-09-25","10:45:00",11.195,11.22,11.19,11.22,22021,22021,null,"2015-09-25",11.22,-2332.1480020458002,-2826.714073226288]
["2015-09-25","10:44:00",11.195,11.2,11.185,11.19,8457,6765.600000000255,null,"2015-09-25",11.19,-2354.1690020458004,-2826.714073226288]
["2015-09-25","10:43:00",11.18,11.2,11.175,11.2,23789,21614.005714285864,null,"2015-09-25",11.2,-2347.4034020458002,-2826.714073226288]
["2015-09-25","10:42:00",11.19,11.19,11.1782,11.1782,5333,5333,null,"2015-09-25",11.1782,-2369.017407760086,-2826.714073226288]
["2015-09-25","10:41:00",11.21,11.23,11.19,11.19,11490,8272.799999999801,null,"2015-09-25",11.19,-2363.684407760086,-2826.714073226288]
["2015-09-25","10:40:00",11.2,11.22,11.2,11.216,7449,3972.7999999994367,null,"2015-09-25",11.216,-2355.411607760086,-2826.714073226288]
["2015-09-25","10:39:00",11.225,11.23,11.2,11.21,18900,11812.499999999094,null,"2015-09-25",11.21,-2359.3844077600857,-2826.714073226288]
["2015-09-25","10:38:00",11.21,11.24,11.21,11.225,28402,19881.399999999834,null,"2015-09-25",11.225,-2347.5719077600866,-2826.714073226288]
["2015-09-25","10:37:00",11.16,11.21,11.16,11.2,12975,10812.499999999687,null,"2015-09-25",11.2,-2367.4533077600863,-2826.714073226288]
["2015-09-25","10:36:00",11.18,11.185,11.1564,11.16,22734,20613.730569947944,null,"2015-09-25",11.16,-2378.265807760086,-2826.714073226288]
["2015-09-25","10:35:00",11.17,11.19,11.16,11.185,52904,33197.26000000097,null,"2015-09-25",11.185,-2357.652077190138,-2826.714073226288]
["2015-09-25","10:34:00",11.2001,11.2001,11.15,11.1699,137833,91965.113144756,null,"2015-09-25",11.1699,-2390.8493371901386,-2826.714073226288]
["2015-09-25","10:33:00",11.26,11.26,11.2,11.2,19540,18144.285714286,null,"2015-09-25",11.2,-2390.8493371901386,-2734.748960081532]
["2015-09-25","10:32:00",11.27,11.27,11.25,11.255,5800,2899.9999999998486,null,"2015-09-25",11.255,-2372.7050514758525,-2734.748960081532]
["2015-09-25","10:31:00",11.21,11.26,11.2001,11.26,57503,57503,null,"2015-09-25",11.26,-2369.805051475853,-2734.748960081532]
["2015-09-25","10:30:00",11.23,11.23,11.2,11.2,68083,59572.62499999891,null,"2015-09-25",11.2,-2369.805051475853,-2792.251960081532]
["2015-09-25","10:29:00",11.2,11.23,11.2,11.225,53203,45222.54999999756,null,"2015-09-25",11.225,-2369.805051475853,-2732.6793350815333]
["2015-09-25","10:28:00",11.26,11.27,11.2,11.201,87530,75494.62499999894,null,"2015-09-25",11.201,-2369.805051475853,-2777.901885081531]
["2015-09-25","10:27:00",11.3,11.31,11.26,11.26,28591,23825.833333333492,null,"2015-09-25",11.26,-2369.805051475853,-2702.407260081532]
["2015-09-25","10:26:00",11.29,11.31,11.29,11.3,20263,13508.666666667115,null,"2015-09-25",11.3,-2345.9792181425196,-2702.407260081532]
["2015-09-25","10:25:00",11.26,11.29,11.26,11.29,40229,40229,null,"2015-09-25",11.29,-2359.4878848091867,-2702.407260081532]
["2015-09-25","10:24:00",11.3,11.31,11.26,11.26,22258,18548.333333333456,null,"2015-09-25",11.26,-2359.4878848091867,-2742.636260081532]
["2015-09-25","10:23:00",11.3151,11.3151,11.29,11.3,39039,29279.249999998752,null,"2015-09-25",11.3,-2340.939551475853,-2742.636260081532]
["2015-09-25","10:22:00",11.31,11.32,11.29,11.32,29042,14448.394999999606,null,"2015-09-25",11.32,-2311.6603014758543,-2742.636260081532]
["2015-09-25","10:21:00",11.29,11.32,11.27,11.3101,35589,17853.815000000453,null,"2015-09-25",11.3101,-2326.108696475854,-2742.636260081532]
["2015-09-25","10:20:00",11.275,11.29,11.26,11.29,45591,22795.500000000124,null,"2015-09-25",11.29,-2343.962511475854,-2742.636260081532]
["2015-09-25","10:19:00",11.27,11.3,11.265,11.28,31636,17575.555555554653,null,"2015-09-25",11.28,-2366.7580114758543,-2742.636260081532]
["2015-09-25","10:18:00",11.28,11.28,11.26,11.265,12583,10485.833333332976,null,"2015-09-25",11.265,-2384.333567031409,-2742.636260081532]
["2015-09-25","10:17:00",11.255,11.3,11.255,11.28,17500,9545.454545454422,null,"2015-09-25",11.28,-2373.847733698076,-2742.636260081532]
["2015-09-25","10:16:00",11.284,11.31,11.26,11.26,39631,26024.35666666686,null,"2015-09-25",11.26,-2383.3931882435304,-2742.636260081532]
["2015-09-25","10:15:00",11.29,11.3,11.28,11.2894,25589,9041.446666665066,null,"2015-09-25",11.2894,-2357.3688315768636,-2742.636260081532]
["2015-09-25","10:14:00",11.29,11.31,11.28,11.29,23127,0,null,"2015-09-25",11.29,-2348.3273849101984,-2742.636260081532]
["2015-09-25","10:13:00",11.28,11.29,11.26,11.29,31882,0,null,"2015-09-25",11.29,-2348.3273849101984,-2742.636260081532]
["2015-09-25","10:12:00",11.345,11.36,11.29,11.29,74836,65481.50000000023,null,"2015-09-25",11.29,-2348.3273849101984,-2742.636260081532]
["2015-09-25","10:11:00",11.33,11.35,11.32,11.35,58904,44914.30000000099,null,"2015-09-25",11.35,-2348.3273849101984,-2677.1547600815315]
["2015-09-25","10:10:00",11.289,11.33,11.289,11.3295,50492,50069.826086956,null,"2015-09-25",11.3295,-2348.3273849101984,-2722.0690600815324]
["2015-09-25","10:09:00",11.2657,11.29,11.26,11.2802,115552,87241.76000000395,null,"2015-09-25",11.2802,-2348.3273849101984,-2772.138886168488]
["2015-09-25","10:08:00",11.3251,11.3265,11.2575,11.26,79097,70085.94936708994,null,"2015-09-25",11.26,-2348.3273849101984,-2859.380646168492]
["2015-09-25","10:07:00",11.35,11.35,11.32,11.32,260303,195227.25,null,"2015-09-25",11.32,-2348.3273849101984,-2789.294696801402]
["2015-09-25","10:06:00",11.335,11.35,11.32,11.34,89069,30506.132500001062,null,"2015-09-25",11.34,-2348.3273849101984,-2594.067446801402]
["2015-09-25","10:05:00",11.345,11.35,11.3,11.3363,132100,30162.833333334438,null,"2015-09-25",11.3363,-2378.8335174101994,-2594.067446801402]
["2015-09-25","10:04:00",11.345,11.35,11.34,11.34,6000,4500.000000000282,null,"2015-09-25",11.34,-2348.670684076865,-2594.067446801402]
["2015-09-25","10:03:00",11.37,11.4,11.34,11.345,79906,34245.428571427845,null,"2015-09-25",11.345,-2344.1706840768647,-2594.067446801402]
["2015-09-25","10:02:00",11.4,11.415,11.36,11.365,72999,39307.15384615442,null,"2015-09-25",11.365,-2309.925255505437,-2594.067446801402]
["2015-09-25","10:01:00",11.395,11.405,11.38,11.39,52600,22542.857142856563,null,"2015-09-25",11.39,-2309.925255505437,-2554.7602929552477]
["2015-09-25","10:00:00",11.46,11.46,11.38,11.395,31404,26170.000000000426,null,"2015-09-25",11.395,-2287.3823983625803,-2554.7602929552477]
["2015-09-25","09:59:00",11.48,11.52,11.46,11.46,103221,38339.228571429296,null,"2015-09-25",11.46,-2261.2123983625797,-2554.7602929552477]
["2015-09-25","09:58:00",11.46,11.48,11.44,11.476,45301,23556.51999999958,null,"2015-09-25",11.476,-2261.2123983625797,-2516.4210643838182]
["2015-09-25","09:57:00",11.39,11.46,11.385,11.46,34397,34397,null,"2015-09-25",11.46,-2284.7689183625794,-2516.4210643838182]
["2015-09-25","09:56:00",11.37,11.39,11.37,11.385,17213,8606.499999999041,null,"2015-09-25",11.385,-2319.1659183625793,-2516.4210643838182]
["2015-09-25","09:55:00",11.35,11.38,11.345,11.38,45046,40040.8888888899,null,"2015-09-25",11.38,-2327.7724183625783,-2516.4210643838182]
["2015-09-25","09:54:00",11.345,11.355,11.34,11.35,85274,51164.39999999544,null,"2015-09-25",11.35,-2327.7724183625783,-2556.4619532727083]
["2015-09-25","09:53:00",11.38,11.38,11.34,11.345,44432,39988.79999999939,null,"2015-09-25",11.345,-2327.7724183625783,-2607.626353272704]
["2015-09-25","09:52:00",11.41,11.43,11.38,11.38,70380,46920.00000000009,null,"2015-09-25",11.38,-2327.7724183625783,-2567.6375532727047]
["2015-09-25","09:51:00",11.37,11.41,11.36,11.41,39167,39167,null,"2015-09-25",11.41,-2327.7724183625783,-2520.7175532727047]
["2015-09-25","09:50:00",11.4,11.4,11.36,11.36,41228,41228,null,"2015-09-25",11.36,-2327.7724183625783,-2559.8845532727046]
["2015-09-25","09:49:00",11.41,11.41,11.39,11.4,25001,16667.333333333394,null,"2015-09-25",11.4,-2327.7724183625783,-2518.6565532727045]
["2015-09-25","09:48:00",11.3468,11.41,11.34,11.41,58501,54844.68749999944,null,"2015-09-25",11.41,-2311.105085029245,-2518.6565532727045]
["2015-09-25","09:47:00",11.38,11.385,11.34,11.345,39826,36507.166666666184,null,"2015-09-25",11.345,-2311.105085029245,-2573.501240772704]
["2015-09-25","09:46:00",11.36,11.39,11.36,11.39,34736,30393.999999999447,null,"2015-09-25",11.39,-2311.105085029245,-2536.9940741060377]
["2015-09-25","09:45:00",11.37,11.38,11.36,11.365,25510,12754.99999999858,null,"2015-09-25",11.365,-2341.4990850292443,-2536.9940741060377]
["2015-09-25","09:44:00",11.38,11.4,11.35,11.37,34100,11366.666666667421,null,"2015-09-25",11.37,-2328.7440850292455,-2536.9940741060377]
["2015-09-25","09:43:00",11.42,11.4279,11.3771,11.38,17955,14765.62500000003,null,"2015-09-25",11.38,-2317.3774183625783,-2536.9940741060377]
["2015-09-25","09:42:00",11.38,11.435,11.38,11.42,16400,12621.19815668196,null,"2015-09-25",11.42,-2302.6117933625783,-2536.9940741060377]
["2015-09-25","09:41:00",11.41,11.4106,11.34,11.3799,17450,8681.699751861168,null,"2015-09-25",11.3799,-2315.2329915192604,-2536.9940741060377]
["2015-09-25","09:40:00",11.435,11.44,11.41,11.41,11495,9627.06250000024,null,"2015-09-25",11.41,-2306.551291767399,-2536.9940741060377]
["2015-09-25","09:39:00",11.35,11.46,11.35,11.4335,169023,131697.0874999998,null,"2015-09-25",11.4335,-2296.924229267399,-2536.9940741060377]
["2015-09-25","09:38:00",11.42,11.425,11.3302,11.35,47229,36097.73759541949,null,"2015-09-25",11.35,-2296.924229267399,-2668.6911616060374]
["2015-09-25","09:37:00",11.43,11.4597,11.4201,11.4201,38684,15520.395161290313,null,"2015-09-25",11.4201,-2296.924229267399,-2632.593424010618]
["2015-09-25","09:36:00",11.54,11.54,11.43,11.43,32629,32629,null,"2015-09-25",11.43,-2281.4038341061087,-2632.593424010618]
["2015-09-25","09:35:00",11.4899,11.6,11.489,11.54,53054,26307.7685950411,null,"2015-09-25",11.54,-2248.7748341061088,-2632.593424010618]
["2015-09-25","09:34:00",11.52,11.52,11.41,11.49,48917,18814.230769230562,null,"2015-09-25",11.49,-2275.08260270115,-2632.593424010618]
["2015-09-25","09:33:00",11.58,11.58,11.49,11.53,64637,41132.63636363679,null,"2015-09-25",11.53,-2256.2683719319193,-2632.593424010618]
["2015-09-25","09:32:00",11.6,11.65,11.58,11.59,60728,15181.999999999787,null,"2015-09-25",11.59,-2256.2683719319193,-2591.4607876469813]
["2015-09-25","09:31:00",11.58,11.6,11.58,11.6,118793,0,null,"2015-09-25",11.6,-2241.0863719319195,-2591.4607876469813]
["2015-09-24","16:00:00",11.48,11.52,11.46,11.48,166493,0,null,"2015-09-24",11.48,-2241.0863719319195,-2591.4607876469813]
["2015-09-24","15:59:00",11.48,11.5,11.48,11.48,96912,0,null,"2015-09-24",11.48,-2241.0863719319195,-2591.4607876469813]
["2015-09-24","15:58:00",11.48,11.495,11.47,11.48,86924,0,null,"2015-09-24",11.48,-2241.0863719319195,-2591.4607876469813]
["2015-09-24","15:57:00",11.44,11.48,11.44,11.48,99153,89237.69999999863,null,"2015-09-24",11.48,-2241.0863719319195,-2591.4607876469813]
["2015-09-24","15:56:00",11.46,11.46,11.43,11.445,70940,44337.49999999975,null,"2015-09-24",11.445,-2241.0863719319195,-2680.69848764698]
["2015-09-24","15:55:00",11.475,11.475,11.46,11.46,52934,42347.2000000016,null,"2015-09-24",11.46,-2241.0863719319195,-2636.3609876469804]
["2015-09-24","15:54:00",11.45,11.48,11.45,11.47,43589,30403.327500000134,null,"2015-09-24",11.47,-2241.0863719319195,-2594.013787646979]
["2015-09-24","15:53:00",11.4321,11.46,11.43,11.4521,47812,38369.12999999892,null,"2015-09-24",11.4521,-2271.4896994319197,-2594.013787646979]
["2015-09-24","15:52:00",11.42,11.435,11.42,11.43,47317,33311.16799999934,null,"2015-09-24",11.43,-2271.4896994319197,-2632.382917646978]
["2015-09-24","15:51:00",11.46,11.47,11.42,11.4224,107253,102962.88000000051,null,"2015-09-24",11.4224,-2304.800867431919,-2632.382917646978]
["2015-09-24","15:50:00",11.465,11.47,11.46,11.47,23704,17778.000000001113,null,"2015-09-24",11.47,-2304.800867431919,-2529.4200376469776]
["2015-09-24","15:49:00",11.46,11.47,11.46,11.465,28960,21720.00000000136,null,"2015-09-24",11.465,-2322.57886743192,-2529.4200376469776]
["2015-09-24","15:48:00",11.46,11.47,11.46,11.47,22011,0,null,"2015-09-24",11.47,-2300.858867431919,-2529.4200376469776]
["2015-09-24","15:47:00",11.465,11.47,11.46,11.47,31484,31484,null,"2015-09-24",11.47,-2300.858867431919,-2529.4200376469776]
["2015-09-24","15:46:00",11.46,11.47,11.46,11.46,22243,16682.24999999907,null,"2015-09-24",11.46,-2332.342867431919,-2529.4200376469776]
["2015-09-24","15:45:00",11.46,11.47,11.46,11.465,20980,0,null,"2015-09-24",11.465,-2315.66061743192,-2529.4200376469776]
["2015-09-24","15:44:00",11.465,11.47,11.46,11.465,24576,18431.99999999897,null,"2015-09-24",11.465,-2315.66061743192,-2529.4200376469776]
["2015-09-24","15:43:00",11.47,11.48,11.46,11.46,27854,18569.3333333334,null,"2015-09-24",11.46,-2334.092617431919,-2529.4200376469776]
["2015-09-24","15:42:00",11.48,11.48,11.45,11.47,76263,38131.49999999851,null,"2015-09-24",11.47,-2315.5232840985855,-2529.4200376469776]
["2015-09-24","15:41:00",11.44,11.48,11.4399,11.48,45384,45384,null,"2015-09-24",11.48,-2315.5232840985855,-2491.288537646979]
["2015-09-24","15:40:00",11.4194,11.44,11.41,11.4395,101851,100577.86250000294,null,"2015-09-24",11.4395,-2315.5232840985855,-2536.672537646979]
["2015-09-24","15:39:00",11.45,11.45,11.405,11.41,74598,68381.4999999991,null,"2015-09-24",11.41,-2315.5232840985855,-2637.250400146982]
["2015-09-24","15:38:00",11.45,11.459,11.45,11.455,21378,16877.36842105321,null,"2015-09-24",11.455,-2315.5232840985855,-2568.868900146983]
["2015-09-24","15:37:00",11.467,11.467,11.45,11.45,39447,29220.00000000095,null,"2015-09-24",11.45,-2332.4006525196387,-2568.868900146983]
["2015-09-24","15:36:00",11.51,11.51,11.46,11.46,51695,51695,null,"2015-09-24",11.46,-2303.1806525196375,-2568.868900146983]
["2015-09-24","15:35:00",11.48,11.51,11.48,11.51,53592,53592,null,"2015-09-24",11.51,-2303.1806525196375,-2517.1739001469828]
["2015-09-24","15:34:00",11.49,11.5,11.48,11.48,16550,11033.333333333374,null,"2015-09-24",11.48,-2303.1806525196375,-2570.765900146983]
["2015-09-24","15:33:00",11.526,11.526,11.485,11.49,37934,34485.454545454006,null,"2015-09-24",11.49,-2292.1473191863042,-2570.765900146983]
["2015-09-24","15:32:00",11.55,11.56,11.505,11.53,47727,28636.200000000066,null,"2015-09-24",11.53,-2257.66186464085,-2570.765900146983]
["2015-09-24","15:31:00",11.51,11.56,11.5,11.559,52225,40287.8571428559,null,"2015-09-24",11.559,-2229.02566464085,-2570.765900146983]
["2015-09-24","15:30:00",11.56,11.56,11.51,11.515,28000,25199.999999999098,null,"2015-09-24",11.515,-2229.02566464085,-2611.053757289839]
["2015-09-24","15:29:00",11.526,11.56,11.515,11.559,51860,46202.54545454523,null,"2015-09-24",11.559,-2203.8256646408513,-2611.053757289839]
["2015-09-24","15:28:00",11.5,11.52,11.49,11.52,21333,21333,null,"2015-09-24",11.52,-2203.8256646408513,-2657.256302744384]
["2015-09-24","15:27:00",11.455,11.49,11.45,11.49,41349,41349,null,"2015-09-24",11.49,-2225.1586646408514,-2657.256302744384]
["2015-09-24","15:26:00",11.475,11.48,11.45,11.45,38764,33918.49999999938,null,"2015-09-24",11.45,-2225.1586646408514,-2698.605302744384]
["2015-09-24","15:25:00",11.485,11.49,11.47,11.475,40242,20121.000000001335,null,"2015-09-24",11.475,-2191.240164640852,-2698.605302744384]
["2015-09-24","15:24:00",11.47,11.485,11.47,11.48,24938,14962.800000001502,null,"2015-09-24",11.48,-2171.1191646408506,-2698.605302744384]
["2015-09-24","15:23:00",11.49,11.5,11.475,11.475,38486,16494.00000000069,null,"2015-09-24",11.475,-2186.081964640852,-2698.605302744384]
["2015-09-24","15:22:00",11.48,11.49,11.48,11.48,27120,27120,null,"2015-09-24",11.48,-2169.5879646408516,-2698.605302744384]
["2015-09-24","15:21:00",11.49,11.52,11.48,11.49,68580,27432.00000000018,null,"2015-09-24",11.49,-2142.4679646408517,-2698.605302744384]
["2015-09-24","15:20:00",11.45,11.485,11.445,11.48,38672,34804.8000000007,null,"2015-09-24",11.48,-2169.899964640852,-2698.605302744384]
["2015-09-24","15:19:00",11.465,11.465,11.44,11.445,18832,13451.428571428742,null,"2015-09-24",11.445,-2204.7047646408528,-2698.605302744384]
["2015-09-24","15:18:00",11.43,11.46,11.425,11.46,33200,29511.111111111855,null,"2015-09-24",11.46,-2191.253336069424,-2698.605302744384]
["2015-09-24","15:17:00",11.44,11.445,11.42,11.43,48172,24086.000000000146,null,"2015-09-24",11.43,-2220.764447180536,-2698.605302744384]
["2015-09-24","15:16:00",11.455,11.46,11.43,11.4375,39259,26990.562499999305,null,"2015-09-24",11.4375,-2196.678447180536,-2698.605302744384]
["2015-09-24","15:15:00",11.44,11.46,11.44,11.455,14966,12471.66666666639,null,"2015-09-24",11.455,-2169.6878846805366,-2698.605302744384]
["2015-09-24","15:14:00",11.437,11.44,11.43,11.44,14398,0,null,"2015-09-24",11.44,-2182.159551347203,-2698.605302744384]
["2015-09-24","15:13:00",11.44,11.46,11.44,11.44,35200,0,null,"2015-09-24",11.44,-2182.159551347203,-2698.605302744384]
["2015-09-24","15:12:00",11.43,11.44,11.4204,11.44,17490,17490,null,"2015-09-24",11.44,-2182.159551347203,-2698.605302744384]
["2015-09-24","15:11:00",11.44,11.4408,11.4,11.4201,60737,35748.746062992555,null,"2015-09-24",11.4201,-2199.6495513472028,-2698.605302744384]
["2015-09-24","15:10:00",11.44,11.46,11.41,11.44,57173,13340.366666667782,null,"2015-09-24",11.44,-2163.90080528421,-2698.605302744384]
["2015-09-24","15:09:00",11.47,11.48,11.44,11.444,17370,12506.3999999997,null,"2015-09-24",11.444,-2150.5604386175423,-2698.605302744384]
["2015-09-24","15:08:00",11.49,11.505,11.47,11.47,30786,13682.666666666479,null,"2015-09-24",11.47,-2138.0540386175426,-2698.605302744384]
["2015-09-24","15:07:00",11.509,11.509,11.47,11.48,44205,27064.285714285495,null,"2015-09-24",11.48,-2124.371371950876,-2698.605302744384]
["2015-09-24","15:06:00",11.53,11.54,11.48,11.5,122989,83281.12285714418,null,"2015-09-24",11.5,-2097.3070862365903,-2698.605302744384]
["2015-09-24","15:05:00",11.535,11.5399,11.53,11.5374,58414,36398.673366833355,null,"2015-09-24",11.5374,-2097.3070862365903,-2615.32417988724]
["2015-09-24","15:04:00",11.535,11.54,11.53,11.535,50132,0,null,"2015-09-24",11.535,-2097.3070862365903,-2651.7228532540735]
["2015-09-24","15:03:00",11.54,11.5469,11.535,11.535,15454,15454,null,"2015-09-24",11.535,-2097.3070862365903,-2651.7228532540735]
["2015-09-24","15:02:00",11.54,11.55,11.54,11.5479,31621,28300.79499999957,null,"2015-09-24",11.5479,-2081.85308623659,-2651.7228532540735]
["2015-09-24","15:01:00",11.54,11.545,11.53,11.54,34995,27995.999999999065,null,"2015-09-24",11.54,-2110.1538812365898,-2651.7228532540735]
["2015-09-24","15:00:00",11.55,11.55,11.53,11.53,12457,8512.283333333116,null,"2015-09-24",11.53,-2138.149881236589,-2651.7228532540735]
["2015-09-24","14:59:00",11.54,11.55,11.53,11.5405,30515,10680.250000000142,null,"2015-09-24",11.5405,-2129.637597903256,-2651.7228532540735]
["2015-09-24","14:58:00",11.595,11.595,11.54,11.54,45128,38185.230769231086,null,"2015-09-24",11.54,-2140.3178479032563,-2651.7228532540735]
["2015-09-24","14:57:00",11.583,11.605,11.583,11.585,31172,14611.87499999892,null,"2015-09-24",11.585,-2140.3178479032563,-2613.5376224848424]
["2015-09-24","14:56:00",11.55,11.6,11.54,11.59,76516,65475.83428571292,null,"2015-09-24",11.59,-2125.705972903257,-2613.5376224848424]
["2015-09-24","14:55:00",11.536,11.5401,11.53,11.5401,33140,32975.12437810985,null,"2015-09-24",11.5401,-2125.705972903257,-2679.0134567705554]
["2015-09-24","14:54:00",11.57,11.58,11.5301,11.5301,45123,42863.08347245404,null,"2015-09-24",11.5301,-2158.681097281367,-2679.0134567705554]
["2015-09-24","14:53:00",11.59,11.59,11.57,11.577,34026,14858.020000000075,null,"2015-09-24",11.577,-2158.681097281367,-2636.1503732981014]
["2015-09-24","14:52:00",11.6104,11.62,11.5801,11.5801,33109,26473.929859719497,null,"2015-09-24",11.5801,-2143.8230772813667,-2636.1503732981014]
["2015-09-24","14:51:00",11.62,11.63,11.61,11.61,49120,0,null,"2015-09-24",11.61,-2117.349147421647,-2636.1503732981014]
["2015-09-24","14:50:00",11.62,11.625,11.585,11.61,76304,30521.600000000195,null,"2015-09-24",11.61,-2117.349147421647,-2636.1503732981014]
["2015-09-24","14:49:00",11.605,11.63,11.59,11.62,56494,22597.599999999344,null,"2015-09-24",11.62,-2086.827547421647,-2636.1503732981014]
["2015-09-24","14:48:00",11.57,11.61,11.56,11.61,48953,40794.16666666669,null,"2015-09-24",11.61,-2109.425147421646,-2636.1503732981014]
["2015-09-24","14:47:00",11.5914,11.6,11.56,11.57,48941,39152.8,null,"2015-09-24",11.57,-2109.425147421646,-2676.944539964768]
["2015-09-24","14:46:00",11.54,11.6,11.54,11.6,47138,47138,null,"2015-09-24",11.6,-2109.425147421646,-2637.791739964768]
["2015-09-24","14:45:00",11.515,11.545,11.51,11.54,33697,29952.888888888316,null,"2015-09-24",11.54,-2109.425147421646,-2684.929739964768]
["2015-09-24","14:44:00",11.515,11.519,11.5,11.51,20278,10488.620689655672,null,"2015-09-24",11.51,-2139.3780363105348,-2684.929739964768]
["2015-09-24","14:43:00",11.54,11.54,11.49,11.515,63945,37301.24999999915,null,"2015-09-24",11.515,-2128.889415620879,-2684.929739964768]
["2015-09-24","14:42:00",11.58,11.58,11.53,11.54,64409,53674.16666666703,null,"2015-09-24",11.54,-2128.889415620879,-2647.628489964769]
["2015-09-24","14:41:00",11.535,11.59,11.535,11.58,88906,75228.15384615408,null,"2015-09-24",11.58,-2128.889415620879,-2593.954323298102]
["2015-09-24","14:40:00",11.52,11.54,11.51,11.535,23352,16696.679999999847,null,"2015-09-24",11.535,-2128.889415620879,-2669.1824771442557]
["2015-09-24","14:39:00",11.52,11.54,11.51,11.5164,35014,14355.74000000117,null,"2015-09-24",11.5164,-2145.586095620879,-2669.1824771442557]
["2015-09-24","14:38:00",11.515,11.53,11.5,11.51,36698,18349.0000000001,null,"2015-09-24",11.51,-2159.9418356208803,-2669.1824771442557]
["2015-09-24","14:37:00",11.48,11.52,11.48,11.52,111647,111647,null,"2015-09-24",11.52,-2141.59283562088,-2669.1824771442557]
["2015-09-24","14:36:00",11.435,11.48,11.43,11.475,129106,107588.33333333023,null,"2015-09-24",11.475,-2141.59283562088,-2780.8294771442556]
["2015-09-24","14:35:00",11.41,11.44,11.4,11.435,38637,27045.900000000733,null,"2015-09-24",11.435,-2141.59283562088,-2888.417810477586]
["2015-09-24","14:34:00",11.425,11.425,11.4,11.41,17214,12910.5,null,"2015-09-24",11.41,-2168.6387356208807,-2888.417810477586]
["2015-09-24","14:33:00",11.43,11.435,11.43,11.43,16100,16100,null,"2015-09-24",11.43,-2155.7282356208807,-2888.417810477586]
["2015-09-24","14:32:00",11.46,11.47,11.42,11.435,66462,49846.49999999956,null,"2015-09-24",11.435,-2139.628235620881,-2888.417810477586]
["2015-09-24","14:31:00",11.46,11.47,11.45,11.47,28718,23931.666666666137,null,"2015-09-24",11.47,-2139.628235620881,-2838.5713104775864]
["2015-09-24","14:30:00",11.45,11.48,11.44,11.455,64848,19454.400000000656,null,"2015-09-24",11.455,-2163.5599022875467,-2838.5713104775864]
["2015-09-24","14:29:00",11.38,11.45,11.38,11.45,109889,109889,null,"2015-09-24",11.45,-2183.0143022875473,-2838.5713104775864]
["2015-09-24","14:28:00",11.408,11.408,11.37,11.375,59211,49342.49999999895,null,"2015-09-24",11.375,-2183.0143022875473,-2948.4603104775865]
["2015-09-24","14:27:00",11.41,11.43,11.401,11.405,36286,13607.249999999314,null,"2015-09-24",11.405,-2183.0143022875473,-2899.1178104775877]
["2015-09-24","14:26:00",11.375,11.4,11.37,11.4,15641,11730.7499999995,null,"2015-09-24",11.4,-2196.6215522875464,-2899.1178104775877]
["2015-09-24","14:25:00",11.39,11.39,11.37,11.38,32776,18573.066666665472,null,"2015-09-24",11.38,-2208.352302287546,-2899.1178104775877]
["2015-09-24","14:24:00",11.3264,11.387,11.3264,11.387,81961,77781.6855524074,null,"2015-09-24",11.387,-2189.7792356208806,-2899.1178104775877]
["2015-09-24","14:23:00",11.325,11.33,11.32,11.33,11597,0,null,"2015-09-24",11.33,-2189.7792356208806,-2976.899496029995]
["2015-09-24","14:22:00",11.32,11.33,11.3,11.33,21400,16050,null,"2015-09-24",11.33,-2189.7792356208806,-2976.899496029995]
["2015-09-24","14:21:00",11.3271,11.34,11.31,11.31,15974,11980.5,null,"2015-09-24",11.31,-2205.829235620881,-2976.899496029995]
["2015-09-24","14:20:00",11.3024,11.34,11.301,11.33,23627,18419.416326530725,null,"2015-09-24",11.33,-2193.8487356208807,-2976.899496029995]
["2015-09-24","14:19:00",11.303,11.33,11.3,11.3018,41206,11537.680000000963,null,"2015-09-24",11.3018,-2212.2681519474113,-2976.899496029995]
["2015-09-24","14:18:00",11.29,11.31,11.28,11.303,25689,8348.924999999836,null,"2015-09-24",11.303,-2200.7304719474105,-2976.899496029995]
["2015-09-24","14:17:00",11.265,11.3,11.26,11.3,17425,15682.49999999976,null,"2015-09-24",11.3,-2209.0793969474103,-2976.899496029995]
["2015-09-24","14:16:00",11.28,11.28,11.25,11.265,39971,24981.874999999192,null,"2015-09-24",11.265,-2224.76189694741,-2976.899496029995]
["2015-09-24","14:15:00",11.275,11.2899,11.275,11.28,10785,0,null,"2015-09-24",11.28,-2199.780021947411,-2976.899496029995]
["2015-09-24","14:14:00",11.275,11.3,11.27,11.28,18356,9177.999999999642,null,"2015-09-24",11.28,-2199.780021947411,-2976.899496029995]
["2015-09-24","14:13:00",11.27,11.3,11.2662,11.27,49685,0,null,"2015-09-24",11.27,-2208.9580219474105,-2976.899496029995]
["2015-09-24","14:12:00",11.27,11.27,11.25,11.27,70787,35393.49999999815,null,"2015-09-24",11.27,-2208.9580219474105,-2976.899496029995]
["2015-09-24","14:11:00",11.27,11.28,11.26,11.265,27812,13905.999999999274,null,"2015-09-24",11.265,-2244.351521947409,-2976.899496029995]
["2015-09-24","14:10:00",11.28,11.3,11.264,11.27,21886,9515.65217391266,null,"2015-09-24",11.27,-2230.4455219474094,-2976.899496029995]
["2015-09-24","14:09:00",11.26,11.28,11.25,11.28,22863,17147.25,null,"2015-09-24",11.28,-2220.9298697734966,-2976.899496029995]
["2015-09-24","14:08:00",11.25,11.26,11.24,11.26,16986,11324,null,"2015-09-24",11.26,-2238.0771197734966,-2976.899496029995]
["2015-09-24","14:07:00",11.24,11.265,11.24,11.25,26663,0,null,"2015-09-24",11.25,-2249.4011197734967,-2976.899496029995]
["2015-09-24","14:06:00",11.22,11.255,11.22,11.25,23674,21258.285714285408,null,"2015-09-24",11.25,-2249.4011197734967,-2976.899496029995]
["2015-09-24","14:05:00",11.19,11.22,11.19,11.216,33424,30081.599999998976,null,"2015-09-24",11.216,-2270.659405487782,-2976.899496029995]
["2015-09-24","14:04:00",11.19,11.19,11.1607,11.19,35157,11904.176072235385,null,"2015-09-24",11.19,-2300.741005487781,-2976.899496029995]
["2015-09-24","14:03:00",11.2,11.2,11.19,11.195,23434,17575.49999999902,null,"2015-09-24",11.195,-2288.8368294155457,-2976.899496029995]
["2015-09-24","14:02:00",11.205,11.215,11.1969,11.2,32267,22965.836298933813,null,"2015-09-24",11.2,-2271.2613294155467,-2976.899496029995]
["2015-09-24","14:01:00",11.2479,11.2479,11.2021,11.21,31497,22578.494623655617,null,"2015-09-24",11.21,-2248.2954931166128,-2976.899496029995]
["2015-09-24","14:00:00",11.2199,11.24,11.21,11.24,15493,15493,null,"2015-09-24",11.24,-2225.716998492957,-2976.899496029995]
["2015-09-24","13:59:00",11.2389,11.2389,11.21,11.21,16461,16461,null,"2015-09-24",11.21,-2241.209998492957,-2976.899496029995]
["2015-09-24","13:58:00",11.2401,11.245,11.24,11.24,16413,16413,null,"2015-09-24",11.24,-2224.748998492957,-2976.899496029995]
["2015-09-24","13:57:00",11.28,11.285,11.25,11.25,22196,19779.10222222173,null,"2015-09-24",11.25,-2208.335998492957,-2976.899496029995]
["2015-09-24","13:56:00",11.26,11.3,11.25,11.2801,28366,16026.78999999951,null,"2015-09-24",11.2801,-2188.5568962707353,-2976.899496029995]
["2015-09-24","13:55:00",11.245,11.26,11.24,11.2562,10108,7142.986666666951,null,"2015-09-24",11.2562,-2204.5836862707347,-2976.899496029995]
["2015-09-24","13:54:00",11.25,11.25,11.24,11.245,18734,14050.50000000088,null,"2015-09-24",11.245,-2211.7266729374014,-2976.899496029995]
["2015-09-24","13:53:00",11.26,11.27,11.24,11.25,32400,16119.000000000273,null,"2015-09-24",11.25,-2197.6761729374007,-2976.899496029995]
["2015-09-24","13:52:00",11.27,11.27,11.25,11.2599,26309,13242.196666667334,null,"2015-09-24",11.2599,-2181.5571729374005,-2976.899496029995]
["2015-09-24","13:51:00",11.27,11.29,11.26,11.265,35815,22384.374999999276,null,"2015-09-24",11.265,-2168.314976270733,-2976.899496029995]
["2015-09-24","13:50:00",11.24,11.28,11.24,11.28,33021,33021,null,"2015-09-24",11.28,-2145.930601270734,-2976.899496029995]
["2015-09-24","13:49:00",11.21,11.24,11.21,11.24,62982,55109.25000000144,null,"2015-09-24",11.24,-2178.951601270734,-2976.899496029995]
["2015-09-24","13:48:00",11.215,11.22,11.1921,11.215,50759,20089.313984169537,null,"2015-09-24",11.215,-2178.951601270734,-3032.0087460299965]
["2015-09-24","13:47:00",11.2,11.22,11.2,11.22,17389,17389,null,"2015-09-24",11.22,-2158.8622872865644,-3032.0087460299965]
["2015-09-24","13:46:00",11.18,11.2,11.18,11.19,36700,0,null,"2015-09-24",11.19,-2176.2512872865645,-3032.0087460299965]
["2015-09-24","13:45:00",11.2,11.205,11.185,11.19,40038,34318.28571428691,null,"2015-09-24",11.19,-2176.2512872865645,-3032.0087460299965]
["2015-09-24","13:44:00",11.16,11.21,11.16,11.21,55798,55798,null,"2015-09-24",11.21,-2141.9330015722776,-3032.0087460299965]
["2015-09-24","13:43:00",11.1391,11.155,11.135,11.155,13900,13900,null,"2015-09-24",11.155,-2141.9330015722776,-3087.8067460299967]
["2015-09-24","13:42:00",11.12,11.14,11.12,11.135,11204,7469.333333332917,null,"2015-09-24",11.135,-2155.8330015722777,-3087.8067460299967]
["2015-09-24","13:41:00",11.09,11.13,11.09,11.125,39948,35953.19999999945,null,"2015-09-24",11.125,-2163.3023349056107,-3087.8067460299967]
["2015-09-24","13:40:00",11.11,11.115,11.09,11.09,31538,31538,null,"2015-09-24",11.09,-2199.25553490561,-3087.8067460299967]
["2015-09-24","13:39:00",11.11,11.12,11.11,11.115,8678,6508.500000000407,null,"2015-09-24",11.115,-2167.71753490561,-3087.8067460299967]
["2015-09-24","13:38:00",11.12,11.125,11.11,11.11,9403,9403,null,"2015-09-24",11.11,-2174.2260349056105,-3087.8067460299967]
["2015-09-24","13:37:00",11.1213,11.13,11.1213,11.125,11631,8723.249999999773,null,"2015-09-24",11.125,-2164.8230349056107,-3087.8067460299967]
["2015-09-24","13:36:00",11.13,11.13,11.12,11.12,7051,7051,null,"2015-09-24",11.12,-2173.5462849056103,-3087.8067460299967]
["2015-09-24","13:35:00",11.1492,11.15,11.13,11.135,21563,14375.333333333385,null,"2015-09-24",11.135,-2166.4952849056103,-3087.8067460299967]
["2015-09-24","13:34:00",11.14,11.16,11.135,11.145,40500,17357.14285714153,null,"2015-09-24",11.145,-2152.119951572277,-3087.8067460299967]
["2015-09-24","13:33:00",11.1199,11.14,11.1199,11.14,14353,14353,null,"2015-09-24",11.14,-2169.4770944294187,-3087.8067460299967]
["2015-09-24","13:32:00",11.105,11.11,11.1,11.11,16900,12674.999999999294,null,"2015-09-24",11.11,-2183.8300944294188,-3087.8067460299967]
["2015-09-24","13:31:00",11.1101,11.12,11.105,11.105,9183,7346.400000000277,null,"2015-09-24",11.105,-2196.505094429418,-3087.8067460299967]
["2015-09-24","13:30:00",11.11,11.13,11.11,11.115,23758,11878.999999998676,null,"2015-09-24",11.115,-2189.1586944294177,-3087.8067460299967]
["2015-09-24","13:29:00",11.1,11.12,11.095,11.12,13346,11439.428571428873,null,"2015-09-24",11.12,-2177.279694429419,-3087.8067460299967]
["2015-09-24","13:28:00",11.08,11.1,11.075,11.1,29102,29102,null,"2015-09-24",11.1,-2188.719123000848,-3087.8067460299967]
["2015-09-24","13:27:00",11.095,11.095,11.07,11.07,42782,42782,null,"2015-09-24",11.07,-2217.821123000848,-3087.8067460299967]
["2015-09-24","13:26:00",11.1,11.11,11.0938,11.1,30350,16217.557251908165,null,"2015-09-24",11.1,-2217.821123000848,-3045.0247460299965]
["2015-09-24","13:25:00",11.095,11.1,11.095,11.096,5612,5237.866666666849,null,"2015-09-24",11.096,-2234.038680252756,-3045.0247460299965]
["2015-09-24","13:24:00",11.1099,11.1099,11.09,11.1,8900,5933.333333333355,null,"2015-09-24",11.1,-2228.800813586089,-3045.0247460299965]
["2015-09-24","13:23:00",11.105,11.12,11.105,11.11,13413,10730.400000000403,null,"2015-09-24",11.11,-2222.8674802527557,-3045.0247460299965]
["2015-09-24","13:22:00",11.13,11.13,11.1,11.12,14100,0,null,"2015-09-24",11.12,-2212.1370802527554,-3045.0247460299965]
["2015-09-24","13:21:00",11.11,11.13,11.105,11.12,32899,18799.428571428183,null,"2015-09-24",11.12,-2212.1370802527554,-3045.0247460299965]
["2015-09-24","13:20:00",11.11,11.11,11.1,11.11,9694,6462.66666666669,null,"2015-09-24",11.11,-2230.9365088241834,-3045.0247460299965]
["2015-09-24","13:19:00",11.12,11.125,11.12,11.12,3213,3213,null,"2015-09-24",11.12,-2224.4738421575166,-3045.0247460299965]
["2015-09-24","13:18:00",11.13,11.135,11.12,11.127,5587,4283.366666666456,null,"2015-09-24",11.127,-2221.2608421575164,-3045.0247460299965]
["2015-09-24","13:17:00",11.135,11.15,11.12,11.14,23208,8703.000000000206,null,"2015-09-24",11.14,-2216.97747549085,-3045.0247460299965]
["2015-09-24","13:16:00",11.13,11.14,11.13,11.135,5008,3730.9600000002933,null,"2015-09-24",11.135,-2225.6804754908503,-3045.0247460299965]
["2015-09-24","13:15:00",11.15,11.15,11.135,11.1399,16000,7807.999999998814,null,"2015-09-24",11.1399,-2221.94951549085,-3045.0247460299965]
["2015-09-24","13:14:00",11.1141,11.15,11.1141,11.1421,48979,41017.393004114194,null,"2015-09-24",11.1421,-2214.1415154908514,-3045.0247460299965]
["2015-09-24","13:13:00",11.1151,11.13,11.1114,11.1114,17986,7923.902097902462,null,"2015-09-24",11.1114,-2214.1415154908514,-3086.0421390341107]
["2015-09-24","13:12:00",11.13,11.1363,11.11,11.114,14526,13069.759398495804,null,"2015-09-24",11.114,-2206.217613392949,-3086.0421390341107]
["2015-09-24","13:11:00",11.14,11.15,11.125,11.1399,24854,7172.154285714048,null,"2015-09-24",11.1399,-2193.147853994453,-3086.0421390341107]
["2015-09-24","13:10:00",11.11,11.14,11.11,11.14,19904,19854.240000000118,null,"2015-09-24",11.14,-2185.975699708739,-3086.0421390341107]
["2015-09-24","13:09:00",11.11,11.12,11.105,11.1101,10145,6046.420000000704,null,"2015-09-24",11.1101,-2205.829939708739,-3086.0421390341107]
["2015-09-24","13:08:00",11.09,11.115,11.08,11.115,44884,34909.77777777802,null,"2015-09-24",11.115,-2199.7835197087384,-3086.0421390341107]
["2015-09-24","13:07:00",11.09,11.09,11.0828,11.09,8200,0,null,"2015-09-24",11.09,-2234.6932974865163,-3086.0421390341107]
["2015-09-24","13:06:00",11.08,11.09,11.07,11.09,27665,18443.3333333334,null,"2015-09-24",11.09,-2234.6932974865163,-3086.0421390341107]
["2015-09-24","13:05:00",11.075,11.08,11.07,11.08,7754,5815.500000000364,null,"2015-09-24",11.08,-2253.13663081985,-3086.0421390341107]
["2015-09-24","13:04:00",11.07,11.08,11.07,11.075,9487,7115.250000000447,null,"2015-09-24",11.075,-2258.95213081985,-3086.0421390341107]
["2015-09-24","13:03:00",11.085,11.09,11.07,11.08,13832,6962.1066666670185,null,"2015-09-24",11.08,-2251.8368808198497,-3086.0421390341107]
["2015-09-24","13:02:00",11.0824,11.09,11.0824,11.0851,8002,4592.056818181699,null,"2015-09-24",11.0851,-2244.874774153183,-3086.0421390341107]
["2015-09-24","13:01:00",11.08,11.1,11.075,11.085,53309,33318.12500000129,null,"2015-09-24",11.085,-2249.4668309713647,-3086.0421390341107]
["2015-09-24","13:00:00",11.075,11.08,11.07,11.07,1650,1650,null,"2015-09-24",11.07,-2282.784955971366,-3086.0421390341107]
["2015-09-24","12:59:00",11.07,11.08,11.07,11.08,9700,9700,null,"2015-09-24",11.08,-2281.134955971366,-3086.0421390341107]
["2015-09-24","12:58:00",11.075,11.08,11.07,11.07,73747,55310.24999999692,null,"2015-09-24",11.07,-2290.8349559713656,-3086.0421390341107]
["2015-09-24","12:57:00",11.0701,11.08,11.0701,11.075,3820,2687.4371859299017,null,"2015-09-24",11.075,-2290.8349559713656,-3030.731889034114]
["2015-09-24","12:56:00",11.09,11.1,11.07,11.079,18150,4991.249999999828,null,"2015-09-24",11.079,-2288.1475187854358,-3030.731889034114]
["2015-09-24","12:55:00",11.09,11.09,11.065,11.08,30499,17427.999999999636,null,"2015-09-24",11.08,-2283.1562687854357,-3030.731889034114]
["2015-09-24","12:54:00",11.1275,11.1275,11.09,11.09,14000,11789.473684210425,null,"2015-09-24",11.09,-2265.7282687854363,-3030.731889034114]
["2015-09-24","12:53:00",11.115,11.12,11.115,11.12,14471,0,null,"2015-09-24",11.12,-2253.938795101226,-3030.731889034114]
["2015-09-24","12:52:00",11.14,11.14,11.11,11.12,9660,7245.000000000121,null,"2015-09-24",11.12,-2253.938795101226,-3030.731889034114]
["2015-09-24","12:51:00",11.13,11.14,11.13,11.14,2100,0,null,"2015-09-24",11.14,-2246.6937951012255,-3030.731889034114]
["2015-09-24","12:50:00",11.13,11.14,11.13,11.14,1800,1800,null,"2015-09-24",11.14,-2246.6937951012255,-3030.731889034114]
["2015-09-24","12:49:00",11.13,11.14,11.12,11.13,9352,4675.99999999948,null,"2015-09-24",11.13,-2248.4937951012257,-3030.731889034114]
["2015-09-24","12:48:00",11.13,11.14,11.1201,11.135,6250,3135.451505016906,null,"2015-09-24",11.135,-2243.8177951012262,-3030.731889034114]
["2015-09-24","12:47:00",11.11,11.14,11.106,11.14,15856,14414.545454545636,null,"2015-09-24",11.14,-2240.682343596209,-3030.731889034114]
["2015-09-24","12:46:00",11.12,11.12,11.11,11.11,5550,5550,null,"2015-09-24",11.11,-2255.0968890507547,-3030.731889034114]
["2015-09-24","12:45:00",11.14,11.14,11.11,11.12,10885,5442.500000000271,null,"2015-09-24",11.12,-2249.5468890507545,-3030.731889034114]
["2015-09-24","12:44:00",11.12,11.13,11.11,11.13,20600,13733.333333333789,null,"2015-09-24",11.13,-2244.1043890507544,-3030.731889034114]
["2015-09-24","12:43:00",11.16,11.16,11.115,11.12,31657,23023.272727273412,null,"2015-09-24",11.12,-2257.837722384088,-3030.731889034114]
["2015-09-24","12:42:00",11.1,11.15,11.1,11.15,60126,50205.210000000094,null,"2015-09-24",11.15,-2234.8144496568148,-3030.731889034114]
["2015-09-24","12:41:00",11.12,11.1201,11.1,11.1099,22900,16404.01146131815,null,"2015-09-24",11.1099,-2234.8144496568148,-3080.937099034114]
["2015-09-24","12:40:00",11.15,11.15,11.1249,11.1249,22677,22677,null,"2015-09-24",11.1249,-2218.4104381954967,-3080.937099034114]
["2015-09-24","12:39:00",11.1501,11.16,11.15,11.15,12400,0,null,"2015-09-24",11.15,-2195.7334381954965,-3080.937099034114]
["2015-09-24","12:38:00",11.17,11.179,11.15,11.15,15208,13648.205128205296,null,"2015-09-24",11.15,-2195.7334381954965,-3080.937099034114]
["2015-09-24","12:37:00",11.17,11.18,11.17,11.175,28300,22639.999999999243,null,"2015-09-24",11.175,-2182.085233067291,-3080.937099034114]
["2015-09-24","12:36:00",11.22,11.22,11.18,11.185,23500,21149.999999999676,null,"2015-09-24",11.185,-2159.4452330672916,-3080.937099034114]
["2015-09-24","12:35:00",11.19,11.25,11.18,11.22,77955,43849.687499999985,null,"2015-09-24",11.22,-2138.295233067292,-3080.937099034114]
["2015-09-24","12:34:00",11.21,11.21,11.185,11.185,5900,5057.142857142734,null,"2015-09-24",11.185,-2138.295233067292,-3124.786786534114]
["2015-09-24","12:33:00",11.23,11.24,11.205,11.205,48356,37610.22222222249,null,"2015-09-24",11.205,-2133.238090210149,-3124.786786534114]
["2015-09-24","12:32:00",11.19,11.24,11.18,11.23,61247,52620.66197183116,null,"2015-09-24",11.23,-2133.238090210149,-3087.1765643118915]
["2015-09-24","12:31:00",11.175,11.18,11.155,11.179,22770,7156.285714285281,null,"2015-09-24",11.179,-2133.238090210149,-3139.7972262837225]
["2015-09-24","12:30:00",11.18,11.19,11.15,11.18,31515,0,null,"2015-09-24",11.18,-2126.0818044958637,-3139.7972262837225]
["2015-09-24","12:29:00",11.14,11.19,11.14,11.18,43182,35985,null,"2015-09-24",11.18,-2126.0818044958637,-3139.7972262837225]
["2015-09-24","12:28:00",11.085,11.16,11.085,11.14,111663,78820.94117647219,null,"2015-09-24",11.14,-2162.066804495864,-3139.7972262837225]
["2015-09-24","12:27:00",11.085,11.09,11.0801,11.09,3450,0,null,"2015-09-24",11.09,-2162.066804495864,-3218.618167460195]
["2015-09-24","12:26:00",11.09,11.095,11.08,11.09,81146,0,null,"2015-09-24",11.09,-2162.066804495864,-3218.618167460195]
["2015-09-24","12:25:00",11.08,11.1,11.08,11.09,59315,39543.333333333474,null,"2015-09-24",11.09,-2162.066804495864,-3218.618167460195]
["2015-09-24","12:24:00",11.08,11.1,11.0701,11.08,52167,0,null,"2015-09-24",11.08,-2162.066804495864,-3258.1615007935284]
["2015-09-24","12:23:00",11.075,11.08,11.07,11.08,21824,0,null,"2015-09-24",11.08,-2162.066804495864,-3258.1615007935284]
["2015-09-24","12:22:00",11.049,11.08,11.049,11.08,56249,56249,null,"2015-09-24",11.08,-2162.066804495864,-3258.1615007935284]
["2015-09-24","12:21:00",11.037,11.045,11.035,11.04,32136,25577.632653060187,null,"2015-09-24",11.04,-2162.066804495864,-3314.410500793528]
["2015-09-24","12:20:00",11.06,11.065,11.03,11.0305,32828,28815.688888889184,null,"2015-09-24",11.0305,-2187.644437148924,-3314.410500793528]
["2015-09-24","12:19:00",11.07,11.07,11.06,11.06,10900,8284.00000000026,null,"2015-09-24",11.06,-2158.828748260035,-3314.410500793528]
["2015-09-24","12:18:00",11.09,11.09,11.065,11.0652,38696,32946.87999999971,null,"2015-09-24",11.0652,-2150.544748260035,-3314.410500793528]
["2015-09-24","12:17:00",11.085,11.09,11.08,11.085,39726,29794.500000001866,null,"2015-09-24",11.085,-2117.5978682600353,-3314.410500793528]
["2015-09-24","12:16:00",11.0875,11.1,11.08,11.08,27918,18612.000000000065,null,"2015-09-24",11.08,-2147.392368260037,-3314.410500793528]
["2015-09-24","12:15:00",11.0901,11.1,11.09,11.09,39072,34969.43999999911,null,"2015-09-24",11.09,-2128.780368260037,-3314.410500793528]
["2015-09-24","12:14:00",11.115,11.115,11.0979,11.0979,8992,7332.959409593898,null,"2015-09-24",11.0979,-2093.810928260038,-3314.410500793528]
["2015-09-24","12:13:00",11.12,11.12,11.11,11.11,1500,1500,null,"2015-09-24",11.11,-2086.477968850444,-3314.410500793528]
["2015-09-24","12:12:00",11.11,11.13,11.11,11.12,29038,0,null,"2015-09-24",11.12,-2084.977968850444,-3314.410500793528]
["2015-09-24","12:11:00",11.1,11.12,11.1,11.12,34959,34959,null,"2015-09-24",11.12,-2084.977968850444,-3314.410500793528]
["2015-09-24","12:10:00",11.1,11.11,11.1,11.1,14806,13917.640000000747,null,"2015-09-24",11.1,-2119.936968850444,-3314.410500793528]
["2015-09-24","12:09:00",11.1,11.11,11.1,11.1088,4003,2762.0700000000343,null,"2015-09-24",11.1088,-2106.0193288504433,-3314.410500793528]
["2015-09-24","12:08:00",11.1,11.11,11.1,11.105,27090,20317.500000001273,null,"2015-09-24",11.105,-2108.7813988504436,-3314.410500793528]
["2015-09-24","12:07:00",11.115,11.115,11.1,11.1,16327,13061.599999999564,null,"2015-09-24",11.1,-2129.098898850445,-3314.410500793528]
["2015-09-24","12:06:00",11.115,11.13,11.11,11.11,26451,0,null,"2015-09-24",11.11,-2116.0372988504455,-3314.410500793528]
["2015-09-24","12:05:00",11.105,11.11,11.1,11.11,17726,0,null,"2015-09-24",11.11,-2116.0372988504455,-3314.410500793528]
["2015-09-24","12:04:00",11.115,11.13,11.1,11.11,42261,0,null,"2015-09-24",11.11,-2116.0372988504455,-3314.410500793528]
["2015-09-24","12:03:00",11.11,11.12,11.11,11.11,8299,0,null,"2015-09-24",11.11,-2116.0372988504455,-3314.410500793528]
["2015-09-24","12:02:00",11.1,11.12,11.1,11.11,37119,24746.000000000087,null,"2015-09-24",11.11,-2116.0372988504455,-3314.410500793528]
["2015-09-24","12:01:00",11.11,11.12,11.1,11.1,23460,15640.000000000056,null,"2015-09-24",11.1,-2140.7832988504456,-3314.410500793528]
["2015-09-24","12:00:00",11.12,11.13,11.11,11.11,21250,14166.666666665878,null,"2015-09-24",11.11,-2125.1432988504457,-3314.410500793528]
["2015-09-24","11:59:00",11.11,11.13,11.1,11.12,35959,17979.499999999298,null,"2015-09-24",11.12,-2110.9766321837797,-3314.410500793528]
["2015-09-24","11:58:00",11.1,11.11,11.09,11.11,6550,6550,null,"2015-09-24",11.11,-2128.956132183779,-3314.410500793528]
["2015-09-24","11:57:00",11.08,11.1,11.08,11.09,44375,0,null,"2015-09-24",11.09,-2135.5061321837793,-3314.410500793528]
["2015-09-24","11:56:00",11.08,11.1,11.07,11.09,109198,54599.00000000029,null,"2015-09-24",11.09,-2135.5061321837793,-3314.410500793528]
["2015-09-24","11:55:00",11.08,11.08,11.07,11.08,16600,0,null,"2015-09-24",11.08,-2135.5061321837793,-3369.0095007935283]
["2015-09-24","11:54:00",11.07,11.08,11.065,11.08,36000,33263.99999999876,null,"2015-09-24",11.08,-2135.5061321837793,-3369.0095007935283]
["2015-09-24","11:53:00",11.06,11.08,11.06,11.0669,33207,18706.610000000164,null,"2015-09-24",11.0669,-2168.770132183778,-3369.0095007935283]
["2015-09-24","11:52:00",11.06,11.065,11.06,11.06,6300,6300,null,"2015-09-24",11.06,-2187.4767421837782,-3369.0095007935283]
["2015-09-24","11:51:00",11.08,11.08,11.06,11.065,10443,8702.500000000322,null,"2015-09-24",11.065,-2181.176742183778,-3369.0095007935283]
["2015-09-24","11:50:00",11.1,11.105,11.08,11.08,25410,21779.999999999472,null,"2015-09-24",11.08,-2172.4742421837777,-3369.0095007935283]
["2015-09-24","11:49:00",11.14,11.14,11.1,11.1,18697,14957.600000000148,null,"2015-09-24",11.1,-2150.6942421837784,-3369.0095007935283]
["2015-09-24","11:48:00",11.16,11.17,11.13,11.13,7300,7300,null,"2015-09-24",11.13,-2135.7366421837783,-3369.0095007935283]
["2015-09-24","11:47:00",11.173,11.18,11.16,11.175,17755,8877.500000000588,null,"2015-09-24",11.175,-2128.436642183778,-3369.0095007935283]
["2015-09-24","11:46:00",11.16,11.17,11.144,11.17,28063,23385.83333333313,null,"2015-09-24",11.17,-2137.3141421837786,-3369.0095007935283]
["2015-09-24","11:45:00",11.148,11.16,11.14,11.15,19928,0,null,"2015-09-24",11.15,-2160.699975517112,-3369.0095007935283]
["2015-09-24","11:44:00",11.15,11.1599,11.15,11.15,5500,5500,null,"2015-09-24",11.15,-2160.699975517112,-3369.0095007935283]
["2015-09-24","11:43:00",11.15,11.17,11.145,11.16,44180,33135.00000000006,null,"2015-09-24",11.16,-2155.199975517112,-3369.0095007935283]
["2015-09-24","11:42:00",11.17,11.17,11.14,11.14,21600,21600,null,"2015-09-24",11.14,-2188.334975517112,-3369.0095007935283]
["2015-09-24","11:41:00",11.15,11.17,11.14,11.17,35926,26944.5,null,"2015-09-24",11.17,-2166.734975517112,-3369.0095007935283]
["2015-09-24","11:40:00",11.15,11.16,11.14,11.15,17594,11670.686666666845,null,"2015-09-24",11.15,-2193.679475517112,-3369.0095007935283]
["2015-09-24","11:39:00",11.135,11.15,11.12,11.1401,19534,7374.085000000058,null,"2015-09-24",11.1401,-2205.350162183779,-3369.0095007935283]
["2015-09-24","11:38:00",11.12,11.135,11.11,11.135,17096,15874.85714285653,null,"2015-09-24",11.135,-2212.724247183779,-3369.0095007935283]
["2015-09-24","11:37:00",11.14,11.14,11.1125,11.1125,11987,11987,null,"2015-09-24",11.1125,-2228.5991043266354,-3369.0095007935283]
["2015-09-24","11:36:00",11.16,11.16,11.13,11.15,19643,9821.500000000053,null,"2015-09-24",11.15,-2216.6121043266353,-3369.0095007935283]
["2015-09-24","11:35:00",11.12,11.16,11.1174,11.16,29197,22203.04182509462,null,"2015-09-24",11.16,-2206.7906043266353,-3369.0095007935283]
["2015-09-24","11:34:00",11.16,11.16,11.13,11.13,33138,33138,null,"2015-09-24",11.13,-2228.99364615173,-3369.0095007935283]
["2015-09-24","11:33:00",11.18,11.19,11.17,11.17,17130,11420,null,"2015-09-24",11.17,-2195.85564615173,-3369.0095007935283]
["2015-09-24","11:32:00",11.155,11.18,11.14,11.18,40488,32390.4,null,"2015-09-24",11.18,-2184.43564615173,-3369.0095007935283]
["2015-09-24","11:31:00",11.09,11.16,11.09,11.15,47233,41328.875000000146,null,"2015-09-24",11.15,-2216.82604615173,-3369.0095007935283]
["2015-09-24","11:30:00",11.1095,11.1095,11.07,11.09,59692,35815.200000000106,null,"2015-09-24",11.09,-2216.82604615173,-3410.3383757935285]
["2015-09-24","11:29:00",11.125,11.14,11.11,11.11,14721,11040.750000000184,null,"2015-09-24",11.11,-2181.01084615173,-3410.3383757935285]
["2015-09-24","11:28:00",11.13,11.13,11.115,11.13,19287,0,null,"2015-09-24",11.13,-2169.97009615173,-3410.3383757935285]
["2015-09-24","11:27:00",11.16,11.17,11.11,11.13,40290,25900.714285713166,null,"2015-09-24",11.13,-2169.97009615173,-3410.3383757935285]
["2015-09-24","11:26:00",11.16,11.17,11.155,11.165,7836,4701.599999999581,null,"2015-09-24",11.165,-2144.069381866017,-3410.3383757935285]
["2015-09-24","11:25:00",11.13,11.16,11.13,11.16,36979,36979,null,"2015-09-24",11.16,-2148.7709818660164,-3410.3383757935285]
["2015-09-24","11:24:00",11.18,11.18,11.12,11.126,44783,40624.5785714292,null,"2015-09-24",11.126,-2148.7709818660164,-3447.3173757935283]
["2015-09-24","11:23:00",11.18,11.19,11.17,11.1795,14061,9608.349999999491,null,"2015-09-24",11.1795,-2148.7709818660164,-3406.692797222099]
["2015-09-24","11:22:00",11.19,11.19,11.18,11.19,5200,0,null,"2015-09-24",11.19,-2139.162631866017,-3406.692797222099]
["2015-09-24","11:21:00",11.18,11.21,11.16,11.19,41562,13992.539999999364,null,"2015-09-24",11.19,-2139.162631866017,-3406.692797222099]
["2015-09-24","11:20:00",11.185,11.19,11.16,11.1798,22224,11223.119999999803,null,"2015-09-24",11.1798,-2153.155171866016,-3406.692797222099]
["2015-09-24","11:19:00",11.19,11.21,11.19,11.19,19771,13180.666666665933,null,"2015-09-24",11.19,-2141.9320518660165,-3406.692797222099]
["2015-09-24","11:18:00",11.19,11.2,11.19,11.2,10873,10873,null,"2015-09-24",11.2,-2128.751385199351,-3406.692797222099]
["2015-09-24","11:17:00",11.195,11.2,11.19,11.19,6300,0,null,"2015-09-24",11.19,-2139.624385199351,-3406.692797222099]
["2015-09-24","11:16:00",11.2,11.21,11.18,11.19,36630,27472.500000000455,null,"2015-09-24",11.19,-2139.624385199351,-3406.692797222099]
["2015-09-24","11:15:00",11.21,11.21,11.19,11.21,15482,7740.999999999698,null,"2015-09-24",11.21,-2112.1518851993505,-3406.692797222099]
["2015-09-24","11:14:00",11.2,11.23,11.2,11.22,19000,11874.999999999933,null,"2015-09-24",11.22,-2104.410885199351,-3406.692797222099]
["2015-09-24","11:13:00",11.23,11.24,11.205,11.205,14562,11326.000000000078,null,"2015-09-24",11.205,-2116.285885199351,-3406.692797222099]
["2015-09-24","11:12:00",11.25,11.26,11.2299,11.23,30295,15109.725685785705,null,"2015-09-24",11.23,-2104.959885199351,-3406.692797222099]
["2015-09-24","11:11:00",11.2,11.24,11.19,11.24,31242,31242,null,"2015-09-24",11.24,-2089.8501595135654,-3406.692797222099]
["2015-09-24","11:10:00",11.21,11.21,11.185,11.19,24350,13983.857142857927,null,"2015-09-24",11.19,-2121.0921595135655,-3406.692797222099]
["2015-09-24","11:09:00",11.2201,11.2201,11.2,11.2001,36931,36685.61129567946,null,"2015-09-24",11.2001,-2107.1083023707074,-3406.692797222099]
["2015-09-24","11:08:00",11.21,11.23,11.21,11.22,61249,43749.28571428626,null,"2015-09-24",11.22,-2107.1083023707074,-3370.00718592642]
["2015-09-24","11:07:00",11.19,11.22,11.19,11.205,30623,19062.81750000007,null,"2015-09-24",11.205,-2107.1083023707074,-3413.756471640706]
["2015-09-24","11:06:00",11.22,11.225,11.19,11.1901,34837,30888.806666667628,null,"2015-09-24",11.1901,-2126.1711198707076,-3413.756471640706]
["2015-09-24","11:05:00",11.26,11.265,11.21,11.22,20572,12659.692307692163,null,"2015-09-24",11.22,-2095.28231320404,-3413.756471640706]
["2015-09-24","11:04:00",11.28,11.28,11.235,11.25,69224,53249.230769230104,null,"2015-09-24",11.25,-2082.6226208963476,-3413.756471640706]
["2015-09-24","11:03:00",11.29,11.29,11.28,11.29,13870,0,null,"2015-09-24",11.29,-2082.6226208963476,-3360.507240871476]
["2015-09-24","11:02:00",11.28,11.3,11.27,11.29,24938,17331.909999999116,null,"2015-09-24",11.29,-2082.6226208963476,-3360.507240871476]
["2015-09-24","11:01:00",11.33,11.335,11.27,11.2722,23212,22573.669999999944,null,"2015-09-24",11.2722,-2099.9545308963466,-3360.507240871476]
["2015-09-24","11:00:00",11.32,11.34,11.31,11.34,16696,12522,null,"2015-09-24",11.34,-2077.380860896347,-3360.507240871476]
["2015-09-24","10:59:00",11.3,11.325,11.295,11.32,31508,28007.11111111182,null,"2015-09-24",11.32,-2089.9028608963467,-3360.507240871476]
["2015-09-24","10:58:00",11.28,11.3,11.275,11.29,35813,0,null,"2015-09-24",11.29,-2117.9099720074587,-3360.507240871476]
["2015-09-24","10:57:00",11.2699,11.2925,11.26,11.29,30459,28855.89473684127,null,"2015-09-24",11.29,-2117.9099720074587,-3360.507240871476]
["2015-09-24","10:56:00",11.24,11.26,11.24,11.255,16074,13395.000000000495,null,"2015-09-24",11.255,-2146.7658667443,-3360.507240871476]
["2015-09-24","10:55:00",11.24,11.25,11.23,11.24,37368,20676.960000001047,null,"2015-09-24",11.24,-2160.1608667443006,-3360.507240871476]
["2015-09-24","10:54:00",11.27,11.28,11.245,11.2466,14759,10954.457777777336,null,"2015-09-24",11.2466,-2139.4839067442995,-3360.507240871476]
["2015-09-24","10:53:00",11.28,11.29,11.27,11.27,26273,21894.166666667476,null,"2015-09-24",11.27,-2128.529448966522,-3360.507240871476]
["2015-09-24","10:52:00",11.31,11.32,11.285,11.285,18223,18223,null,"2015-09-24",11.285,-2106.6352822998547,-3360.507240871476]
["2015-09-24","10:51:00",11.3,11.32,11.28,11.32,39717,23750.76599999941,null,"2015-09-24",11.32,-2088.4122822998547,-3360.507240871476]
["2015-09-24","10:50:00",11.25,11.31,11.24,11.3001,53539,40221.173750000184,null,"2015-09-24",11.3001,-2112.163048299854,-3360.507240871476]
["2015-09-24","10:49:00",11.25,11.25,11.24,11.25,19676,0,null,"2015-09-24",11.25,-2112.163048299854,-3400.728414621476]
["2015-09-24","10:48:00",11.21,11.25,11.21,11.25,20556,16444.8,null,"2015-09-24",11.25,-2112.163048299854,-3400.728414621476]
["2015-09-24","10:47:00",11.229,11.23,11.205,11.22,49400,21171.428571426954,null,"2015-09-24",11.22,-2128.607848299854,-3400.728414621476]
["2015-09-24","10:46:00",11.2101,11.26,11.21,11.225,65056,16263.99999999921,null,"2015-09-24",11.225,-2107.436419728427,-3400.728414621476]
["2015-09-24","10:45:00",11.22,11.23,11.216,11.22,10050,8374.999999999518,null,"2015-09-24",11.22,-2123.7004197284264,-3400.728414621476]
["2015-09-24","10:44:00",11.22,11.23,11.215,11.23,18074,0,null,"2015-09-24",11.23,-2115.325419728427,-3400.728414621476]
["2015-09-24","10:43:00",11.24,11.24,11.225,11.23,36258,31078.285714284957,null,"2015-09-24",11.23,-2115.325419728427,-3400.728414621476]
["2015-09-24","10:42:00",11.22,11.25,11.2128,11.25,31792,20206.779661016513,null,"2015-09-24",11.25,-2084.247134014142,-3400.728414621476]
["2015-09-24","10:41:00",11.27,11.27,11.22,11.23,42501,30175.71000000082,null,"2015-09-24",11.23,-2104.453913675158,-3400.728414621476]
["2015-09-24","10:40:00",11.27,11.28,11.26,11.2626,15600,13311.999999999758,null,"2015-09-24",11.2626,-2074.2782036751573,-3400.728414621476]
["2015-09-24","10:39:00",11.26,11.29,11.25,11.2782,60834,26401.955999999693,null,"2015-09-24",11.2782,-2060.9662036751574,-3400.728414621476]
["2015-09-24","10:38:00",11.246,11.27,11.24,11.2665,25121,16705.465000000513,null,"2015-09-24",11.2665,-2087.368159675157,-3400.728414621476]
["2015-09-24","10:37:00",11.25,11.27,11.24,11.2499,43357,21570.107500000366,null,"2015-09-24",11.2499,-2104.0736246751576,-3400.728414621476]
["2015-09-24","10:36:00",11.35,11.35,11.23,11.24,74990,69633.57142857151,null,"2015-09-24",11.24,-2125.6437321751578,-3400.728414621476]
["2015-09-24","10:35:00",11.36,11.37,11.35,11.36,21809,0,null,"2015-09-24",11.36,-2125.6437321751578,-3331.0948431929046]
["2015-09-24","10:34:00",11.3805,11.4,11.355,11.36,92313,50352.54545454779,null,"2015-09-24",11.36,-2125.6437321751578,-3331.0948431929046]
["2015-09-24","10:33:00",11.3,11.3868,11.29,11.38,74867,63090.168539325896,null,"2015-09-24",11.38,-2125.6437321751578,-3280.7422977383567]
["2015-09-24","10:32:00",11.2801,11.32,11.28,11.3,33976,20385.60000000054,null,"2015-09-24",11.3,-2125.6437321751578,-3343.8324662776827]
["2015-09-24","10:31:00",11.23,11.29,11.22,11.28,37870,28402.5,null,"2015-09-24",11.28,-2146.0293321751583,-3343.8324662776827]
["2015-09-24","10:30:00",11.22,11.24,11.1995,11.23,60734,24173.334653464928,null,"2015-09-24",11.23,-2174.4318321751584,-3343.8324662776827]
["2015-09-24","10:29:00",11.26,11.26,11.211,11.2199,151511,128655.95084745596,null,"2015-09-24",11.2199,-2198.605166828623,-3343.8324662776827]
["2015-09-24","10:28:00",11.29,11.32,11.26,11.26,41930,23959.999999999447,null,"2015-09-24",11.26,-2198.605166828623,-3215.1765154302266]
["2015-09-24","10:27:00",11.273,11.3,11.27,11.29,45998,22998.9999999991,null,"2015-09-24",11.29,-2174.6451668286236,-3215.1765154302266]
["2015-09-24","10:26:00",11.305,11.31,11.231,11.28,60484,27183.820224719686,null,"2015-09-24",11.28,-2197.6441668286225,-3215.1765154302266]
["2015-09-24","10:25:00",11.287,11.32,11.28,11.31,68690,54952.000000000546,null,"2015-09-24",11.31,-2170.460346603903,-3215.1765154302266]
["2015-09-24","10:24:00",11.2951,11.33,11.27,11.28,98297,28084.857142856647,null,"2015-09-24",11.28,-2170.460346603903,-3270.1285154302273]
["2015-09-24","10:23:00",11.28,11.2901,11.2527,11.29,69313,29245.991561181203,null,"2015-09-24",11.29,-2142.3754894610465,-3270.1285154302273]
["2015-09-24","10:22:00",11.39,11.39,11.27,11.28,40311,37210.15384615393,null,"2015-09-24",11.28,-2171.6214810222277,-3270.1285154302273]
["2015-09-24","10:21:00",11.455,11.459,11.385,11.39,34673,28894.166666666195,null,"2015-09-24",11.39,-2171.6214810222277,-3232.9183615840734]
["2015-09-24","10:20:00",11.4,11.45,11.395,11.45,49853,46018.15384615324,null,"2015-09-24",11.45,-2142.7273143555617,-3232.9183615840734]
["2015-09-24","10:19:00",11.431,11.44,11.39,11.4,37268,31056.66666666669,null,"2015-09-24",11.4,-2142.7273143555617,-3278.936515430227]
["2015-09-24","10:18:00",11.495,11.5,11.44,11.44,26712,26712,null,"2015-09-24",11.44,-2111.670647688895,-3278.936515430227]
["2015-09-24","10:17:00",11.495,11.5,11.48,11.5,18390,7417.300000000371,null,"2015-09-24",11.5,-2084.958647688895,-3278.936515430227]
["2015-09-24","10:16:00",11.43,11.51,11.4299,11.4979,66752,57787.524972252875,null,"2015-09-24",11.4979,-2092.3759476888954,-3278.936515430227]
["2015-09-24","10:15:00",11.4595,11.49,11.42,11.4299,75068,37627.83500000072,null,"2015-09-24",11.4299,-2092.3759476888954,-3336.7240404024797]
["2015-09-24","10:14:00",11.59,11.59,11.46,11.46,97553,90584.92857142867,null,"2015-09-24",11.46,-2092.3759476888954,-3299.096205402479]
["2015-09-24","10:13:00",11.675,11.7,11.53,11.58,134386,78391.83333333384,null,"2015-09-24",11.58,-2092.3759476888954,-3208.5112768310505]
["2015-09-24","10:12:00",11.665,11.7,11.66,11.675,160130,79744.74000000393,null,"2015-09-24",11.675,-2092.3759476888954,-3130.1194434977165]
["2015-09-24","10:11:00",11.61,11.68,11.6,11.6601,129662,86585.40222222285,null,"2015-09-24",11.6601,-2092.3759476888954,-3209.86418349772]
["2015-09-24","10:10:00",11.585,11.61,11.545,11.61,90761,36304.399999999725,null,"2015-09-24",11.61,-2092.3759476888954,-3296.449585719943]
["2015-09-24","10:09:00",11.5,11.6,11.5,11.59,129153,117411.8181818184,null,"2015-09-24",11.59,-2128.680347688895,-3296.449585719943]
["2015-09-24","10:08:00",11.5,11.52,11.49,11.5,51169,19188.375000001306,null,"2015-09-24",11.5,-2128.680347688895,-3413.8614039017616]
["2015-09-24","10:07:00",11.5,11.51,11.49,11.495,92192,46095.99999999759,null,"2015-09-24",11.495,-2147.868722688896,-3413.8614039017616]
["2015-09-24","10:06:00",11.4399,11.5,11.4399,11.49,62238,54448.51314142701,null,"2015-09-24",11.49,-2147.868722688896,-3459.9574039017593]
["2015-09-24","10:05:00",11.525,11.525,11.42,11.4301,73859,67642.53416666691,null,"2015-09-24",11.4301,-2147.868722688896,-3514.4059170431865]
["2015-09-24","10:04:00",11.459,11.5501,11.41,11.53,151573,90580.26715522862,null,"2015-09-24",11.53,-2147.868722688896,-3446.7633828765197]
["2015-09-24","10:03:00",11.3699,11.46,11.36,11.4503,134346,122376.99272727258,null,"2015-09-24",11.4503,-2147.868722688896,-3537.3436500317484]
["2015-09-24","10:02:00",11.28,11.37,11.275,11.3601,74532,67504.69714285705,null,"2015-09-24",11.3601,-2147.868722688896,-3659.720642759021]
["2015-09-24","10:01:00",11.29,11.34,11.275,11.275,112879,22575.799999998653,null,"2015-09-24",11.275,-2147.868722688896,-3727.2253399018778]
["2015-09-24","10:00:00",11.275,11.28,11.27,11.28,43000,28379.999999999545,null,"2015-09-24",11.28,-2125.2929226888973,-3727.2253399018778]
["2015-09-24","09:59:00",11.27,11.28,11.26,11.2768,41104,23018.24000000052,null,"2015-09-24",11.2768,-2153.672922688897,-3727.2253399018778]
["2015-09-24","09:58:00",11.21,11.27,11.21,11.27,83716,83716,null,"2015-09-24",11.27,-2176.6911626888973,-3727.2253399018778]
["2015-09-24","09:57:00",11.15,11.26,11.14,11.21,127631,68724.38461538551,null,"2015-09-24",11.21,-2176.6911626888973,-3810.9413399018777]
["2015-09-24","09:56:00",11.1586,11.175,11.14,11.15,48665,0,null,"2015-09-24",11.15,-2176.6911626888973,-3879.6657245172632]
["2015-09-24","09:55:00",11.13,11.17,11.13,11.15,38033,22059.140000000472,null,"2015-09-24",11.15,-2176.6911626888973,-3879.6657245172632]
["2015-09-24","09:54:00",11.13,11.17,11.13,11.131,69276,15240.719999999492,null,"2015-09-24",11.131,-2198.7503026888976,-3879.6657245172632]
["2015-09-24","09:53:00",11.12,11.16,11.08,11.13,57134,12696.44444444543,null,"2015-09-24",11.13,-2213.991022688897,-3879.6657245172632]
["2015-09-24","09:52:00",11.0799,11.12,11.07,11.12,17950,14958.333333333345,null,"2015-09-24",11.12,-2226.687467133342,-3879.6657245172632]
["2015-09-24","09:51:00",11.06,11.08,11.03,11.08,33509,16754.499999999563,null,"2015-09-24",11.08,-2241.6458004666756,-3879.6657245172632]
["2015-09-24","09:50:00",11.1,11.11,11.02,11.06,117997,58998.49999999908,null,"2015-09-24",11.06,-2258.400300466675,-3879.6657245172632]
["2015-09-24","09:49:00",11.11,11.13,11.08,11.1,59404,19801.33333333289,null,"2015-09-24",11.1,-2258.400300466675,-3820.667224517264]
["2015-09-24","09:48:00",11.17,11.18,11.1,11.11,93827,78189.16666666794,null,"2015-09-24",11.11,-2238.5989671333423,-3820.667224517264]
["2015-09-24","09:47:00",11.16,11.185,11.16,11.175,22070,15764.285714285914,null,"2015-09-24",11.175,-2238.5989671333423,-3742.478057850596]
["2015-09-24","09:46:00",11.18,11.19,11.16,11.16,29229,14687.57249999991,null,"2015-09-24",11.16,-2254.3632528476282,-3742.478057850596]
["2015-09-24","09:45:00",11.1801,11.1857,11.14,11.1701,39043,17523.788150808276,null,"2015-09-24",11.1701,-2239.6756803476283,-3742.478057850596]
["2015-09-24","09:44:00",11.144,11.2,11.1101,11.1851,77969,35277.265265264985,null,"2015-09-24",11.1851,-2222.15189219682,-3742.478057850596]
["2015-09-24","09:43:00",11.14,11.15,11.1,11.1499,60472,10179.453333332978,null,"2015-09-24",11.1499,-2257.429157462085,-3742.478057850596]
["2015-09-24","09:42:00",11.04,11.15,11.0307,11.15,82092,79361.94895591609,null,"2015-09-24",11.15,-2247.249704128752,-3742.478057850596]
["2015-09-24","09:41:00",11.04,11.045,11.02,11.035,29129,12483.857142857667,null,"2015-09-24",11.035,-2247.249704128752,-3821.840006806512]
["2015-09-24","09:40:00",11.01,11.04,11,11.03,64452,38671.20000000011,null,"2015-09-24",11.03,-2259.7335612716097,-3821.840006806512]
["2015-09-24","09:39:00",11.04,11.05,11.01,11.01,36554,28658.335999999068,null,"2015-09-24",11.01,-2259.7335612716097,-3860.5112068065123]
["2015-09-24","09:38:00",11.06,11.08,11.02,11.0392,49075,14582.285714286647,null,"2015-09-24",11.0392,-2231.0752252716106,-3860.5112068065123]
["2015-09-24","09:37:00",11.01,11.05,10.99,11.05,41154,23516.571428571933,null,"2015-09-24",11.05,-2216.492939557324,-3860.5112068065123]
["2015-09-24","09:36:00",11.07,11.078,10.99,11.02,258688,132247.64081632945,null,"2015-09-24",11.02,-2240.0095109858958,-3860.5112068065123]
["2015-09-24","09:35:00",10.9701,11.08,10.9701,11.0601,77446,64602.87166666673,null,"2015-09-24",11.0601,-2240.0095109858958,-3728.263565990183]
["2015-09-24","09:34:00",10.9762,11,10.962,10.97,41471,25919.374999999494,null,"2015-09-24",10.97,-2240.0095109858958,-3792.86643765685]
["2015-09-24","09:33:00",10.978,11.05,10.9697,10.99,56200,22446.246246246,null,"2015-09-24",10.99,-2214.0901359858963,-3792.86643765685]
["2015-09-24","09:32:00",10.95,11,10.92,10.9601,49967,22263.07444444493,null,"2015-09-24",10.9601,-2236.5363822321424,-3792.86643765685]
["2015-09-24","09:31:00",11.03,11.09,10.9,10.93,194175,0,null,"2015-09-24",10.93,-2258.7994566765874,-3792.86643765685]
["2015-09-23","16:00:00",11.205,11.22,11.2,11.21,187876,93938.00000000065,null,"2015-09-23",11.21,-2258.7994566765874,-3792.86643765685]
["2015-09-23","15:59:00",11.21,11.21,11.2,11.205,80878,44482.89999999428,null,"2015-09-23",11.205,-2258.7994566765874,-3886.8044376568505]
["2015-09-23","15:58:00",11.21,11.21,11.2,11.206,49828,39862.399999997455,null,"2015-09-23",11.206,-2258.7994566765874,-3842.3215376568564]
["2015-09-23","15:57:00",11.2,11.21,11.2,11.2,72011,68410.44999999588,null,"2015-09-23",11.2,-2258.7994566765874,-3882.1839376568537]
["2015-09-23","15:56:00",11.21,11.22,11.2,11.209,54452,29041.066666665774,null,"2015-09-23",11.209,-2258.7994566765874,-3813.773487656858]
["2015-09-23","15:55:00",11.205,11.22,11.2,11.215,58325,48604.16666666558,null,"2015-09-23",11.215,-2229.7583900099216,-3813.773487656858]
["2015-09-23","15:54:00",11.205,11.21,11.2,11.2,37693,0,null,"2015-09-23",11.2,-2229.7583900099216,-3862.3776543235235]
["2015-09-23","15:53:00",11.23,11.24,11.2,11.2,104471,83576.80000000083,null,"2015-09-23",11.2,-2229.7583900099216,-3862.3776543235235]
["2015-09-23","15:52:00",11.245,11.25,11.23,11.23,92665,61776.66666666689,null,"2015-09-23",11.23,-2229.7583900099216,-3778.800854323523]
["2015-09-23","15:51:00",11.24,11.25,11.22,11.24,105033,52516.50000000029,null,"2015-09-23",11.24,-2229.7583900099216,-3717.0241876568557]
["2015-09-23","15:50:00",11.22,11.24,11.22,11.23,45805,22902.50000000152,null,"2015-09-23",11.23,-2229.7583900099216,-3769.540687656856]
["2015-09-23","15:49:00",11.21,11.23,11.21,11.225,70816,59013.33333333132,null,"2015-09-23",11.225,-2252.660890009923,-3769.540687656856]
["2015-09-23","15:48:00",11.235,11.236,11.21,11.21,60086,50071.66666666623,null,"2015-09-23",11.21,-2252.660890009923,-3828.5540209901874]
["2015-09-23","15:47:00",11.24,11.24,11.23,11.23,15706,0,null,"2015-09-23",11.23,-2252.660890009923,-3778.482354323521]
["2015-09-23","15:46:00",11.24,11.25,11.225,11.23,83786,0,null,"2015-09-23",11.23,-2252.660890009923,-3778.482354323521]
["2015-09-23","15:45:00",11.27,11.27,11.23,11.23,52203,46982.70000000095,null,"2015-09-23",11.23,-2252.660890009923,-3778.482354323521]
["2015-09-23","15:44:00",11.26,11.27,11.24,11.265,95014,59383.7500000023,null,"2015-09-23",11.265,-2252.660890009923,-3731.49965432352]
["2015-09-23","15:43:00",11.235,11.26,11.235,11.25,65546,48696.128534704796,null,"2015-09-23",11.25,-2252.660890009923,-3790.8834043235224]
["2015-09-23","15:42:00",11.23,11.24,11.23,11.2311,16113,8942.71499999946,null,"2015-09-23",11.2311,-2252.660890009923,-3839.579532858227]
["2015-09-23","15:41:00",11.22,11.23,11.21,11.23,44405,29603.333333333438,null,"2015-09-23",11.23,-2261.603605009923,-3839.579532858227]
["2015-09-23","15:40:00",11.22,11.22,11.21,11.22,21062,15796.500000000991,null,"2015-09-23",11.22,-2291.2069383432563,-3839.579532858227]
["2015-09-23","15:39:00",11.196,11.23,11.196,11.215,97975,55890.28409090895,null,"2015-09-23",11.215,-2307.003438343257,-3839.579532858227]
["2015-09-23","15:38:00",11.195,11.2,11.19,11.1999,42527,42314.36500000049,null,"2015-09-23",11.1999,-2307.003438343257,-3895.469816949136]
["2015-09-23","15:37:00",11.2099,11.21,11.19,11.19,35229,29357.49999999935,null,"2015-09-23",11.19,-2307.003438343257,-3937.784181949137]
["2015-09-23","15:36:00",11.205,11.215,11.2,11.205,34319,0,null,"2015-09-23",11.205,-2277.645938343258,-3937.784181949137]
["2015-09-23","15:35:00",11.21,11.21,11.2,11.205,18350,12844.99999999859,null,"2015-09-23",11.205,-2277.645938343258,-3937.784181949137]
["2015-09-23","15:34:00",11.2,11.21,11.195,11.201,27000,17279.999999999854,null,"2015-09-23",11.201,-2290.4909383432564,-3937.784181949137]
["2015-09-23","15:33:00",11.22,11.225,11.18,11.195,46037,34527.7499999997,null,"2015-09-23",11.195,-2307.770938343256,-3937.784181949137]
["2015-09-23","15:32:00",11.2,11.23,11.19,11.23,84676,76208.39999999883,null,"2015-09-23",11.23,-2307.770938343256,-3903.256431949137]
["2015-09-23","15:31:00",11.215,11.22,11.19,11.195,80419,50261.874999999716,null,"2015-09-23",11.195,-2307.770938343256,-3979.4648319491357]
["2015-09-23","15:30:00",11.21,11.22,11.205,11.21,43174,25904.40000000076,null,"2015-09-23",11.21,-2307.770938343256,-3929.202956949136]
["2015-09-23","15:29:00",11.21,11.22,11.205,11.205,24775,19819.999999999338,null,"2015-09-23",11.205,-2333.675338343257,-3929.202956949136]
["2015-09-23","15:28:00",11.21,11.22,11.21,11.215,11105,8328.750000000522,null,"2015-09-23",11.215,-2313.8553383432577,-3929.202956949136]
["2015-09-23","15:27:00",11.215,11.22,11.21,11.22,3246,0,null,"2015-09-23",11.22,-2305.526588343257,-3929.202956949136]
["2015-09-23","15:26:00",11.19,11.22,11.19,11.22,45889,40152.874999999265,null,"2015-09-23",11.22,-2305.526588343257,-3929.202956949136]
["2015-09-23","15:25:00",11.21,11.21,11.19,11.195,21435,17862.499999999603,null,"2015-09-23",11.195,-2305.526588343257,-3969.3558319491353]
["2015-09-23","15:24:00",11.21,11.21,11.2,11.21,15256,0,null,"2015-09-23",11.21,-2287.6640883432574,-3969.3558319491353]
["2015-09-23","15:23:00",11.23,11.23,11.21,11.21,26134,21778.333333332594,null,"2015-09-23",11.21,-2287.6640883432574,-3969.3558319491353]
["2015-09-23","15:22:00",11.2199,11.23,11.215,11.225,20900,12539.999999998881,null,"2015-09-23",11.225,-2265.8857550099247,-3969.3558319491353]
["2015-09-23","15:21:00",11.22,11.23,11.21,11.22,34409,0,null,"2015-09-23",11.22,-2278.4257550099237,-3969.3558319491353]
["2015-09-23","15:20:00",11.21,11.23,11.21,11.22,30656,0,null,"2015-09-23",11.22,-2278.4257550099237,-3969.3558319491353]
["2015-09-23","15:19:00",11.22,11.225,11.21,11.22,10850,7221.237458194035,null,"2015-09-23",11.22,-2278.4257550099237,-3969.3558319491353]
["2015-09-23","15:18:00",11.22,11.23,11.21,11.2299,32678,21676.406666666997,null,"2015-09-23",11.2299,-2271.2045175517296,-3969.3558319491353]
["2015-09-23","15:17:00",11.195,11.22,11.1901,11.22,29232,25642.105263157275,null,"2015-09-23",11.22,-2292.8809242183966,-3969.3558319491353]
["2015-09-23","15:16:00",11.19,11.1979,11.16,11.195,51495,0,null,"2015-09-23",11.195,-2318.5230294815537,-3969.3558319491353]
["2015-09-23","15:15:00",11.2,11.2,11.19,11.195,31693,25354.399999999154,null,"2015-09-23",11.195,-2318.5230294815537,-3969.3558319491353]
["2015-09-23","15:14:00",11.23,11.23,11.18,11.205,107085,62466.24999999989,null,"2015-09-23",11.205,-2293.1686294815545,-3969.3558319491353]
["2015-09-23","15:13:00",11.22,11.23,11.22,11.23,11173,11173,null,"2015-09-23",11.23,-2293.1686294815545,-3906.8895819491354]
["2015-09-23","15:12:00",11.22,11.229,11.22,11.22,8296,8296,null,"2015-09-23",11.22,-2304.3416294815543,-3906.8895819491354]
["2015-09-23","15:11:00",11.23,11.2367,11.23,11.23,11458,0,null,"2015-09-23",11.23,-2296.0456294815544,-3906.8895819491354]
["2015-09-23","15:10:00",11.245,11.26,11.23,11.23,32876,24657,null,"2015-09-23",11.23,-2296.0456294815544,-3906.8895819491354]
["2015-09-23","15:09:00",11.23,11.25,11.23,11.25,12243,12243,null,"2015-09-23",11.25,-2271.3886294815543,-3906.8895819491354]
["2015-09-23","15:08:00",11.242,11.25,11.23,11.23,11797,10381.359999999786,null,"2015-09-23",11.23,-2283.6316294815542,-3906.8895819491354]
["2015-09-23","15:07:00",11.241,11.25,11.241,11.2464,3800,2720.000000000049,null,"2015-09-23",11.2464,-2273.2502694815544,-3906.8895819491354]
["2015-09-23","15:06:00",11.26,11.26,11.23,11.25,41961,20980.500000000113,null,"2015-09-23",11.25,-2270.530269481554,-3906.8895819491354]
["2015-09-23","15:05:00",11.26,11.26,11.2501,11.26,8680,6542.713567838756,null,"2015-09-23",11.26,-2249.549769481554,-3906.8895819491354]
["2015-09-23","15:04:00",11.25,11.26,11.245,11.255,17888,14906.666666667219,null,"2015-09-23",11.255,-2256.0924830493927,-3906.8895819491354]
["2015-09-23","15:03:00",11.214,11.25,11.21,11.24,88368,70694.40000000008,null,"2015-09-23",11.24,-2270.99914971606,-3906.8895819491354]
["2015-09-23","15:02:00",11.21,11.22,11.21,11.21,12385,9969.925000000103,null,"2015-09-23",11.21,-2270.99914971606,-3977.5839819491353]
["2015-09-23","15:01:00",11.23,11.24,11.21,11.2161,53696,32083.359999999946,null,"2015-09-23",11.2161,-2261.0292247160596,-3977.5839819491353]
["2015-09-23","15:00:00",11.24,11.25,11.23,11.23,25734,21444.99999999927,null,"2015-09-23",11.23,-2261.0292247160596,-3945.500621949135]
["2015-09-23","14:59:00",11.245,11.25,11.24,11.245,8300,6225.00000000039,null,"2015-09-23",11.245,-2239.5842247160604,-3945.500621949135]
["2015-09-23","14:58:00",11.24,11.25,11.24,11.25,17400,13050.000000000817,null,"2015-09-23",11.25,-2233.35922471606,-3945.500621949135]
["2015-09-23","14:57:00",11.24,11.25,11.24,11.245,12214,0,null,"2015-09-23",11.245,-2246.4092247160606,-3945.500621949135]
["2015-09-23","14:56:00",11.255,11.26,11.24,11.245,14445,9630.00000000089,null,"2015-09-23",11.245,-2246.4092247160606,-3945.500621949135]
["2015-09-23","14:55:00",11.26,11.26,11.2531,11.255,7360,6532.544378697828,null,"2015-09-23",11.255,-2236.7792247160596,-3945.500621949135]
["2015-09-23","14:54:00",11.26,11.26,11.25,11.26,10800,10800,null,"2015-09-23",11.26,-2230.246680337362,-3945.500621949135]
["2015-09-23","14:53:00",11.24,11.26,11.235,11.25,47963,27407.428571428,null,"2015-09-23",11.25,-2241.046680337362,-3945.500621949135]
["2015-09-23","14:52:00",11.255,11.26,11.24,11.24,20455,20455,null,"2015-09-23",11.24,-2268.45410890879,-3945.500621949135]
["2015-09-23","14:51:00",11.24,11.26,11.24,11.26,22700,15133.333333333389,null,"2015-09-23",11.26,-2247.9991089087903,-3945.500621949135]
["2015-09-23","14:50:00",11.244,11.25,11.24,11.25,13820,10365.00000000065,null,"2015-09-23",11.25,-2263.1324422421235,-3945.500621949135]
["2015-09-23","14:49:00",11.265,11.27,11.24,11.245,54292,47505.500000001244,null,"2015-09-23",11.245,-2273.497442242124,-3945.500621949135]
["2015-09-23","14:48:00",11.255,11.27,11.25,11.27,13900,9266.666666666699,null,"2015-09-23",11.27,-2273.497442242124,-3897.995121949134]
["2015-09-23","14:47:00",11.26,11.26,11.251,11.26,16640,9114.371859296205,null,"2015-09-23",11.26,-2282.764108908791,-3897.995121949134]
["2015-09-23","14:46:00",11.2699,11.27,11.26,11.2609,14055,9908.775000000878,null,"2015-09-23",11.2609,-2273.649737049495,-3897.995121949134]
["2015-09-23","14:45:00",11.26,11.27,11.25,11.265,86249,29037.163333333076,null,"2015-09-23",11.265,-2263.740962049494,-3897.995121949134]
["2015-09-23","14:44:00",11.29,11.29,11.26,11.2649,8800,7721.999999999759,null,"2015-09-23",11.2649,-2292.778125382827,-3897.995121949134]
["2015-09-23","14:43:00",11.293,11.293,11.28,11.29,13184,8789.333333333625,null,"2015-09-23",11.29,-2285.0561253828273,-3897.995121949134]
["2015-09-23","14:42:00",11.306,11.32,11.3,11.3,26257,17504.66666666673,null,"2015-09-23",11.3,-2276.2667920494937,-3897.995121949134]
["2015-09-23","14:41:00",11.32,11.32,11.3,11.31,37176,18587.999999999032,null,"2015-09-23",11.31,-2258.762125382827,-3897.995121949134]
["2015-09-23","14:40:00",11.32,11.32,11.31,11.315,7619,0,null,"2015-09-23",11.315,-2240.174125382828,-3897.995121949134]
["2015-09-23","14:39:00",11.3,11.32,11.295,11.315,49543,43334.604010024035,null,"2015-09-23",11.315,-2240.174125382828,-3897.995121949134]
["2015-09-23","14:38:00",11.315,11.33,11.2901,11.2901,110028,76953.45090180195,null,"2015-09-23",11.2901,-2240.174125382828,-3941.329725959158]
["2015-09-23","14:37:00",11.305,11.32,11.305,11.315,46000,27599.99999999754,null,"2015-09-23",11.315,-2240.174125382828,-3864.3762750573565]
["2015-09-23","14:36:00",11.3099,11.31,11.3,11.31,25500,0,null,"2015-09-23",11.31,-2267.774125382826,-3864.3762750573565]
["2015-09-23","14:35:00",11.3,11.31,11.3,11.31,6650,6650,null,"2015-09-23",11.31,-2267.774125382826,-3864.3762750573565]
["2015-09-23","14:34:00",11.29,11.3,11.29,11.3,11900,6009.500000000448,null,"2015-09-23",11.3,-2274.424125382826,-3864.3762750573565]
["2015-09-23","14:33:00",11.2938,11.3,11.2938,11.2999,900,827.7777777776568,null,"2015-09-23",11.2999,-2280.4336253828264,-3864.3762750573565]
["2015-09-23","14:32:00",11.3,11.31,11.29,11.295,13800,0,null,"2015-09-23",11.295,-2281.261403160604,-3864.3762750573565]
["2015-09-23","14:31:00",11.2962,11.3,11.29,11.295,9700,5577.499999999591,null,"2015-09-23",11.295,-2281.261403160604,-3864.3762750573565]
["2015-09-23","14:30:00",11.31,11.31,11.29,11.2965,22534,17651.633333332924,null,"2015-09-23",11.2965,-2275.6839031606046,-3864.3762750573565]
["2015-09-23","14:29:00",11.29,11.31,11.2869,11.31,21586,20216.495468277713,null,"2015-09-23",11.31,-2258.0322698272716,-3864.3762750573565]
["2015-09-23","14:28:00",11.295,11.3,11.27,11.289,37510,19692.750000000386,null,"2015-09-23",11.289,-2278.248765295549,-3864.3762750573565]
["2015-09-23","14:27:00",11.3,11.3,11.295,11.3,16121,14186.480000000793,null,"2015-09-23",11.3,-2258.556015295549,-3864.3762750573565]
["2015-09-23","14:26:00",11.28,11.2968,11.27,11.2968,21175,17262.228260869455,null,"2015-09-23",11.2968,-2272.74249529555,-3864.3762750573565]
["2015-09-23","14:25:00",11.2601,11.28,11.26,11.2768,30195,16909.200000000383,null,"2015-09-23",11.2768,-2290.0047235564193,-3864.3762750573565]
["2015-09-23","14:24:00",11.27,11.27,11.2649,11.27,8340,0,null,"2015-09-23",11.27,-2306.91392355642,-3864.3762750573565]
["2015-09-23","14:23:00",11.2599,11.27,11.255,11.27,28004,22403.200000000845,null,"2015-09-23",11.27,-2306.91392355642,-3864.3762750573565]
["2015-09-23","14:22:00",11.315,11.315,11.25,11.26,53823,43058.4000000008,null,"2015-09-23",11.26,-2329.3171235564205,-3864.3762750573565]
["2015-09-23","14:21:00",11.315,11.32,11.31,11.31,9198,9198,null,"2015-09-23",11.31,-2329.3171235564205,-3821.3178750573556]
["2015-09-23","14:20:00",11.3275,11.3275,11.31,11.32,9123,5274.752727272867,null,"2015-09-23",11.32,-2320.1191235564206,-3821.3178750573556]
["2015-09-23","14:19:00",11.33,11.33,11.32,11.3259,17100,13736.99999999969,null,"2015-09-23",11.3259,-2314.844370829148,-3821.3178750573556]
["2015-09-23","14:18:00",11.34,11.34,11.33,11.34,1595,1196.2499999999334,null,"2015-09-23",11.34,-2301.1073708291483,-3821.3178750573556]
["2015-09-23","14:17:00",11.34,11.3401,11.335,11.335,3146,3125.165562913954,null,"2015-09-23",11.335,-2302.3036208291483,-3821.3178750573556]
["2015-09-23","14:16:00",11.35,11.355,11.34,11.34,21307,21307,null,"2015-09-23",11.34,-2299.1784552662343,-3821.3178750573556]
["2015-09-23","14:15:00",11.3768,11.3768,11.36,11.36,13097,10458.052238806036,null,"2015-09-23",11.36,-2277.8714552662345,-3821.3178750573556]
["2015-09-23","14:14:00",11.3699,11.3799,11.3699,11.3714,17640,12608.456375839092,null,"2015-09-23",11.3714,-2267.4134030274286,-3821.3178750573556]
["2015-09-23","14:13:00",11.386,11.39,11.3601,11.3601,29643,29643,null,"2015-09-23",11.3601,-2280.0218594032676,-3821.3178750573556]
["2015-09-23","14:12:00",11.38,11.39,11.38,11.39,9524,9524,null,"2015-09-23",11.39,-2250.3788594032676,-3821.3178750573556]
["2015-09-23","14:11:00",11.3899,11.39,11.37,11.37,29281,29281,null,"2015-09-23",11.37,-2259.9028594032675,-3821.3178750573556]
["2015-09-23","14:10:00",11.38,11.39,11.38,11.39,24400,24400,null,"2015-09-23",11.39,-2230.6218594032675,-3821.3178750573556]
["2015-09-23","14:09:00",11.37,11.3879,11.36,11.38,33212,0,null,"2015-09-23",11.38,-2255.0218594032676,-3821.3178750573556]
["2015-09-23","14:08:00",11.36,11.38,11.345,11.38,21089,18698.913333333916,null,"2015-09-23",11.38,-2255.0218594032676,-3821.3178750573556]
["2015-09-23","14:07:00",11.34,11.36,11.3388,11.3501,19800,12755.76923076954,null,"2015-09-23",11.3501,-2273.7207727366017,-3821.3178750573556]
["2015-09-23","14:06:00",11.3263,11.35,11.3263,11.34,22359,13269.436201780341,null,"2015-09-23",11.34,-2286.4765419673713,-3821.3178750573556]
["2015-09-23","14:05:00",11.32,11.33,11.32,11.33,24410,0,null,"2015-09-23",11.33,-2299.745978169152,-3821.3178750573556]
["2015-09-23","14:04:00",11.355,11.37,11.33,11.33,35577,26042.364000000573,null,"2015-09-23",11.33,-2299.745978169152,-3821.3178750573556]
["2015-09-23","14:03:00",11.3599,11.38,11.35,11.3566,42000,13964.999999998989,null,"2015-09-23",11.3566,-2273.7036141691515,-3821.3178750573556]
["2015-09-23","14:02:00",11.33,11.36,11.325,11.3599,57361,50860.086666665986,null,"2015-09-23",11.3599,-2259.7386141691527,-3821.3178750573556]
["2015-09-23","14:01:00",11.32,11.33,11.32,11.33,12400,6261.999999999922,null,"2015-09-23",11.33,-2259.7386141691527,-3872.1779617240218]
["2015-09-23","14:00:00",11.32,11.33,11.32,11.3299,38358,37974.420000000886,null,"2015-09-23",11.3299,-2266.0006141691524,-3872.1779617240218]
["2015-09-23","13:59:00",11.32,11.3201,11.32,11.3201,4421,4421,null,"2015-09-23",11.3201,-2266.0006141691524,-3910.1523817240227]
["2015-09-23","13:58:00",11.337,11.34,11.32,11.32,13513,13513,null,"2015-09-23",11.32,-2270.4216141691522,-3910.1523817240227]
["2015-09-23","13:57:00",11.34,11.34,11.3399,11.34,3200,3200,null,"2015-09-23",11.34,-2256.9086141691523,-3910.1523817240227]
["2015-09-23","13:56:00",11.33,11.34,11.32,11.3389,22274,9206.58666666792,null,"2015-09-23",11.3389,-2260.108614169152,-3910.1523817240227]
["2015-09-23","13:55:00",11.3301,11.36,11.33,11.3365,92930,0,null,"2015-09-23",11.3365,-2269.31520083582,-3910.1523817240227]
["2015-09-23","13:54:00",11.33,11.34,11.32,11.3365,38037,27259.85000000019,null,"2015-09-23",11.3365,-2269.31520083582,-3910.1523817240227]
["2015-09-23","13:53:00",11.34,11.34,11.32,11.325,7300,6387.500000000167,null,"2015-09-23",11.325,-2296.5750508358205,-3910.1523817240227]
["2015-09-23","13:52:00",11.325,11.36,11.32,11.35,69579,55663.20000000006,null,"2015-09-23",11.35,-2290.1875508358203,-3910.1523817240227]
["2015-09-23","13:51:00",11.343,11.343,11.32,11.32,8351,7591.818181818146,null,"2015-09-23",11.32,-2290.1875508358203,-3965.8155817240226]
["2015-09-23","13:50:00",11.38,11.38,11.3368,11.34,35601,33643.55670103113,null,"2015-09-23",11.34,-2282.595732654002,-3965.8155817240226]
["2015-09-23","13:49:00",11.385,11.39,11.38,11.385,3675,2756.2499999998463,null,"2015-09-23",11.385,-2282.595732654002,-3932.1720250229914]
["2015-09-23","13:48:00",11.3832,11.39,11.38,11.38,3420,2564.999999999857,null,"2015-09-23",11.38,-2285.351982654002,-3932.1720250229914]
["2015-09-23","13:47:00",11.38,11.39,11.38,11.385,22130,15490.999999999678,null,"2015-09-23",11.385,-2282.786982654002,-3932.1720250229914]
["2015-09-23","13:46:00",11.3865,11.39,11.38,11.381,25498,24223.100000000693,null,"2015-09-23",11.381,-2298.2779826540013,-3932.1720250229914]
["2015-09-23","13:45:00",11.38,11.4,11.375,11.39,44156,25358.160000001422,null,"2015-09-23",11.39,-2274.0548826540007,-3932.1720250229914]
["2015-09-23","13:44:00",11.345,11.3799,11.345,11.3799,39533,36011.12917594683,null,"2015-09-23",11.3799,-2299.4130426540023,-3932.1720250229914]
["2015-09-23","13:43:00",11.325,11.35,11.32,11.349,18400,17940.000000000247,null,"2015-09-23",11.349,-2299.4130426540023,-3968.183154198938]
["2015-09-23","13:42:00",11.315,11.335,11.315,11.32,22022,0,null,"2015-09-23",11.32,-2317.3530426540024,-3968.183154198938]
["2015-09-23","13:41:00",11.32,11.32,11.315,11.32,11407,0,null,"2015-09-23",11.32,-2317.3530426540024,-3968.183154198938]
["2015-09-23","13:40:00",11.2999,11.32,11.2999,11.32,20144,20077.0764119591,null,"2015-09-23",11.32,-2317.3530426540024,-3968.183154198938]
["2015-09-23","13:39:00",11.31,11.31,11.29,11.3,8580,5719.999999999682,null,"2015-09-23",11.3,-2337.4301190659617,-3968.183154198938]
["2015-09-23","13:38:00",11.32,11.32,11.31,11.31,16900,16900,null,"2015-09-23",11.31,-2331.710119065962,-3968.183154198938]
["2015-09-23","13:37:00",11.33,11.33,11.325,11.33,1000,1000,null,"2015-09-23",11.33,-2314.8101190659618,-3968.183154198938]
["2015-09-23","13:36:00",11.3299,11.33,11.31,11.32,22325,14139.166666667123,null,"2015-09-23",11.32,-2315.8101190659618,-3968.183154198938]
["2015-09-23","13:35:00",11.3299,11.33,11.32,11.329,9650,5259.249999999901,null,"2015-09-23",11.329,-2301.6709523992945,-3968.183154198938]
["2015-09-23","13:34:00",11.32,11.3365,11.3199,11.3299,23127,17733.424028269506,null,"2015-09-23",11.3299,-2296.4117023992944,-3968.183154198938]
["2015-09-23","13:33:00",11.2965,11.32,11.295,11.3182,35355,28486.02857142671,null,"2015-09-23",11.3182,-2314.145126427564,-3968.183154198938]
["2015-09-23","13:32:00",11.295,11.3,11.29,11.3,9346,7009.499999999816,null,"2015-09-23",11.3,-2342.6311549989905,-3968.183154198938]
["2015-09-23","13:31:00",11.3,11.3,11.29,11.295,22203,16652.249999999563,null,"2015-09-23",11.295,-2349.64065499899,-3968.183154198938]
["2015-09-23","13:30:00",11.27,11.3,11.27,11.3,14850,12436.874999999758,null,"2015-09-23",11.3,-2332.9884049989905,-3968.183154198938]
["2015-09-23","13:29:00",11.27,11.2799,11.26,11.2765,7905,5208.311036789461,null,"2015-09-23",11.2765,-2345.4252799989904,-3968.183154198938]
["2015-09-23","13:28:00",11.275,11.275,11.25,11.2668,48986,25472.720000000343,null,"2015-09-23",11.2668,-2350.63359103578,-3968.183154198938]
["2015-09-23","13:27:00",11.25,11.29,11.24,11.275,54977,32069.916666667563,null,"2015-09-23",11.275,-2325.1608710357796,-3968.183154198938]
["2015-09-23","13:26:00",11.28,11.2894,11.25,11.25,63142,63142,null,"2015-09-23",11.25,-2325.1608710357796,-4000.253070865606]
["2015-09-23","13:25:00",11.28,11.29,11.28,11.2899,15500,7827.499999999903,null,"2015-09-23",11.2899,-2325.1608710357796,-3937.111070865606]
["2015-09-23","13:24:00",11.32,11.325,11.29,11.29,92817,92817,null,"2015-09-23",11.29,-2317.3333710357797,-3937.111070865606]
["2015-09-23","13:23:00",11.335,11.34,11.33,11.33,16280,16280,null,"2015-09-23",11.33,-2317.3333710357797,-3844.294070865606]
["2015-09-23","13:22:00",11.35,11.35,11.3308,11.34,15512,10624.657534246586,null,"2015-09-23",11.34,-2301.0533710357795,-3844.294070865606]
["2015-09-23","13:21:00",11.34,11.35,11.34,11.35,4100,4100,null,"2015-09-23",11.35,-2290.428713501533,-3844.294070865606]
["2015-09-23","13:20:00",11.35,11.35,11.34,11.34,9519,8138.744999999821,null,"2015-09-23",11.34,-2294.528713501533,-3844.294070865606]
["2015-09-23","13:19:00",11.3499,11.35,11.345,11.3471,1600,1355.7894736841859,null,"2015-09-23",11.3471,-2286.389968501533,-3844.294070865606]
["2015-09-23","13:18:00",11.35,11.354,11.34,11.341,15050,14531.034482758912,null,"2015-09-23",11.341,-2287.745757975217,-3844.294070865606]
["2015-09-23","13:17:00",11.3689,11.3689,11.35,11.359,18811,10414.394463667839,null,"2015-09-23",11.359,-2273.2147234924582,-3844.294070865606]
["2015-09-23","13:16:00",11.35,11.37,11.35,11.365,16202,13501.666666667164,null,"2015-09-23",11.365,-2262.80032902879,-3844.294070865606]
["2015-09-23","13:15:00",11.34,11.35,11.34,11.35,13700,13700,null,"2015-09-23",11.35,-2276.301995695457,-3844.294070865606]
["2015-09-23","13:14:00",11.332,11.34,11.33,11.3301,26738,13502.689999999831,null,"2015-09-23",11.3301,-2290.001995695457,-3844.294070865606]
["2015-09-23","13:13:00",11.36,11.369,11.32,11.33,57468,38961.35593220311,null,"2015-09-23",11.33,-2303.504685695457,-3844.294070865606]
["2015-09-23","13:12:00",11.38,11.38,11.36,11.36,17115,17115,null,"2015-09-23",11.36,-2303.504685695457,-3805.332714933403]
["2015-09-23","13:11:00",11.3951,11.4,11.3837,11.384,42921,26111.634980987885,null,"2015-09-23",11.384,-2286.389685695457,-3805.332714933403]
["2015-09-23","13:10:00",11.41,11.41,11.39,11.39,46177,46177,null,"2015-09-23",11.39,-2260.2780507144694,-3805.332714933403]
["2015-09-23","13:09:00",11.41,11.43,11.405,11.42,67647,38655.42857142777,null,"2015-09-23",11.42,-2260.2780507144694,-3759.155714933403]
["2015-09-23","13:08:00",11.39,11.425,11.38,11.41,64526,35195.99999999955,null,"2015-09-23",11.41,-2260.2780507144694,-3797.811143504831]
["2015-09-23","13:07:00",11.3894,11.39,11.3849,11.39,10900,10900,null,"2015-09-23",11.39,-2260.2780507144694,-3833.0071435048303]
["2015-09-23","13:06:00",11.39,11.39,11.38,11.38,15612,15533.940000000182,null,"2015-09-23",11.38,-2271.1780507144695,-3833.0071435048303]
["2015-09-23","13:05:00",11.405,11.41,11.383,11.3899,17200,13992.432432431739,null,"2015-09-23",11.3899,-2255.644110714469,-3833.0071435048303]
["2015-09-23","13:04:00",11.41,11.41,11.4,11.41,8150,4808.499999999789,null,"2015-09-23",11.41,-2241.6516782820377,-3833.0071435048303]
["2015-09-23","13:03:00",11.399,11.41,11.395,11.4082,23100,16816.8,null,"2015-09-23",11.4082,-2246.4601782820373,-3833.0071435048303]
["2015-09-23","13:02:00",11.3707,11.4,11.3707,11.4,25482,25482,null,"2015-09-23",11.4,-2263.2769782820374,-3833.0071435048303]
["2015-09-23","13:01:00",11.38,11.39,11.37,11.37,23053,23053,null,"2015-09-23",11.37,-2288.7589782820373,-3833.0071435048303]
["2015-09-23","13:00:00",11.385,11.39,11.3841,11.39,10100,10100,null,"2015-09-23",11.39,-2265.7059782820374,-3833.0071435048303]
["2015-09-23","12:59:00",11.3999,11.41,11.3808,11.3808,38948,22852.14285714308,null,"2015-09-23",11.3808,-2275.8059782820374,-3833.0071435048303]
["2015-09-23","12:58:00",11.39,11.4,11.39,11.3938,16649,11487.810000000143,null,"2015-09-23",11.3938,-2252.9538354248944,-3833.0071435048303]
["2015-09-23","12:57:00",11.405,11.41,11.37,11.39,83534,50120.399999998364,null,"2015-09-23",11.39,-2264.4416454248944,-3833.0071435048303]
["2015-09-23","12:56:00",11.405,11.41,11.405,11.41,18512,18512,null,"2015-09-23",11.41,-2264.4416454248944,-3782.886743504832]
["2015-09-23","12:55:00",11.42,11.43,11.4,11.405,35312,22070.000000000855,null,"2015-09-23",11.405,-2282.9536454248946,-3782.886743504832]
["2015-09-23","12:54:00",11.455,11.46,11.42,11.42,16900,15209.999999999765,null,"2015-09-23",11.42,-2260.8836454248935,-3782.886743504832]
["2015-09-23","12:53:00",11.43,11.46,11.425,11.455,21650,19244.444444444078,null,"2015-09-23",11.455,-2245.673645424894,-3782.886743504832]
["2015-09-23","12:52:00",11.41,11.43,11.403,11.425,43644,38174.8270676702,null,"2015-09-23",11.425,-2264.918089869338,-3782.886743504832]
["2015-09-23","12:51:00",11.4001,11.41,11.4,11.4001,21354,21247.23000000025,null,"2015-09-23",11.4001,-2264.918089869338,-3821.061570572502]
["2015-09-23","12:50:00",11.42,11.42,11.41,11.41,5459,4476.3799999998555,null,"2015-09-23",11.41,-2243.6708598693376,-3821.061570572502]
["2015-09-23","12:49:00",11.415,11.4164,11.405,11.4164,17350,9438.400000000125,null,"2015-09-23",11.4164,-2239.1944798693376,-3821.061570572502]
["2015-09-23","12:48:00",11.425,11.43,11.41,11.42,7434,2676.240000000016,null,"2015-09-23",11.42,-2229.7560798693376,-3821.061570572502]
["2015-09-23","12:47:00",11.4163,11.43,11.4163,11.4208,17096,8872.607594936668,null,"2015-09-23",11.4208,-2227.0798398693373,-3821.061570572502]
["2015-09-23","12:46:00",11.42,11.42,11.41,11.4185,4900,4532.499999999982,null,"2015-09-23",11.4185,-2235.952447464274,-3821.061570572502]
["2015-09-23","12:45:00",11.42,11.44,11.41,11.41,32032,16016.000000000087,null,"2015-09-23",11.41,-2240.484947464274,-3821.061570572502]
["2015-09-23","12:44:00",11.42,11.42,11.4,11.42,40673,26979.75666666708,null,"2015-09-23",11.42,-2224.4689474642737,-3821.061570572502]
["2015-09-23","12:43:00",11.43,11.4301,11.41,11.4101,19540,19410.166112957108,null,"2015-09-23",11.4101,-2251.4487041309408,-3821.061570572502]
["2015-09-23","12:42:00",11.42,11.44,11.419,11.43,61119,43656.428571429125,null,"2015-09-23",11.43,-2232.0385380179837,-3821.061570572502]
["2015-09-23","12:41:00",11.4328,11.4328,11.415,11.415,22804,22804,null,"2015-09-23",11.415,-2232.0385380179837,-3864.717999143931]
["2015-09-23","12:40:00",11.435,11.4399,11.434,11.434,5515,3815.4088050317596,null,"2015-09-23",11.434,-2209.2345380179836,-3864.717999143931]
["2015-09-23","12:39:00",11.45,11.45,11.42,11.435,34515,23949.183673468924,null,"2015-09-23",11.435,-2205.4191292129517,-3864.717999143931]
["2015-09-23","12:38:00",11.46,11.466,11.451,11.459,7300,3212.0000000005116,null,"2015-09-23",11.459,-2181.469945539483,-3864.717999143931]
["2015-09-23","12:37:00",11.46,11.47,11.4541,11.46,13208,10199.227799227592,null,"2015-09-23",11.46,-2178.2579455394825,-3864.717999143931]
["2015-09-23","12:36:00",11.4871,11.49,11.47,11.47,15127,12605.833333332905,null,"2015-09-23",11.47,-2168.058717740255,-3864.717999143931]
["2015-09-23","12:35:00",11.485,11.49,11.48,11.485,15300,0,null,"2015-09-23",11.485,-2155.452884406922,-3864.717999143931]
["2015-09-23","12:34:00",11.47,11.51,11.47,11.485,19772,9885.99999999969,null,"2015-09-23",11.485,-2155.452884406922,-3864.717999143931]
["2015-09-23","12:33:00",11.46,11.475,11.451,11.47,13400,9852.941176471062,null,"2015-09-23",11.47,-2165.3388844069214,-3864.717999143931]
["2015-09-23","12:32:00",11.46,11.46,11.455,11.455,6400,6400,null,"2015-09-23",11.455,-2175.1918255833925,-3864.717999143931]
["2015-09-23","12:31:00",11.48,11.48,11.45,11.46,17448,13085.999999999442,null,"2015-09-23",11.46,-2168.7918255833924,-3864.717999143931]
["2015-09-23","12:30:00",11.47,11.48,11.47,11.48,7400,0,null,"2015-09-23",11.48,-2155.705825583393,-3864.717999143931]
["2015-09-23","12:29:00",11.49,11.49,11.48,11.48,4765,3573.749999999801,null,"2015-09-23",11.48,-2155.705825583393,-3864.717999143931]
["2015-09-23","12:28:00",11.45,11.485,11.45,11.485,9400,9400,null,"2015-09-23",11.485,-2152.132075583393,-3864.717999143931]
["2015-09-23","12:27:00",11.46,11.47,11.45,11.45,22809,0,null,"2015-09-23",11.45,-2161.532075583393,-3864.717999143931]
["2015-09-23","12:26:00",11.4471,11.465,11.44,11.45,44695,0,null,"2015-09-23",11.45,-2161.532075583393,-3864.717999143931]
["2015-09-23","12:25:00",11.47,11.47,11.45,11.45,23200,23200,null,"2015-09-23",11.45,-2161.532075583393,-3864.717999143931]
["2015-09-23","12:24:00",11.459,11.48,11.459,11.48,16800,16800,null,"2015-09-23",11.48,-2138.3320755833934,-3864.717999143931]
["2015-09-23","12:23:00",11.425,11.455,11.424,11.455,12636,12327.804878048408,null,"2015-09-23",11.455,-2155.1320755833935,-3864.717999143931]
["2015-09-23","12:22:00",11.42,11.4298,11.42,11.425,6100,4621.212121212303,null,"2015-09-23",11.425,-2167.459880461442,-3864.717999143931]
["2015-09-23","12:21:00",11.48,11.48,11.42,11.42,15580,15557.742857142908,null,"2015-09-23",11.42,-2172.0810925826545,-3864.717999143931]
["2015-09-23","12:20:00",11.479,11.48,11.47,11.4799,10900,5504.499999999931,null,"2015-09-23",11.4799,-2156.5233497255117,-3864.717999143931]
["2015-09-23","12:19:00",11.47,11.48,11.47,11.48,5900,4425.000000000277,null,"2015-09-23",11.48,-2151.0188497255117,-3864.717999143931]
["2015-09-23","12:18:00",11.45,11.48,11.45,11.475,29035,25405.624999999534,null,"2015-09-23",11.475,-2155.443849725512,-3864.717999143931]
["2015-09-23","12:17:00",11.42,11.45,11.42,11.45,17035,12776.25,null,"2015-09-23",11.45,-2180.8494747255113,-3864.717999143931]
["2015-09-23","12:16:00",11.4491,11.45,11.42,11.43,39285,29463.750000000055,null,"2015-09-23",11.43,-2193.625724725511,-3864.717999143931]
["2015-09-23","12:15:00",11.445,11.45,11.44,11.45,19400,11640.000000000342,null,"2015-09-23",11.45,-2164.1619747255113,-3864.717999143931]
["2015-09-23","12:14:00",11.44,11.46,11.44,11.455,12903,6451.5000000000455,null,"2015-09-23",11.455,-2152.521974725511,-3864.717999143931]
["2015-09-23","12:13:00",11.43,11.45,11.43,11.45,29230,19486.666666666733,null,"2015-09-23",11.45,-2158.973474725511,-3864.717999143931]
["2015-09-23","12:12:00",11.45,11.46,11.42,11.44,23061,9224.399999999732,null,"2015-09-23",11.44,-2178.460141392178,-3864.717999143931]
["2015-09-23","12:11:00",11.46,11.46,11.45,11.45,18000,18000,null,"2015-09-23",11.45,-2169.235741392178,-3864.717999143931]
["2015-09-23","12:10:00",11.45,11.46,11.45,11.46,8400,0,null,"2015-09-23",11.46,-2151.235741392178,-3864.717999143931]
["2015-09-23","12:09:00",11.445,11.46,11.43,11.46,48332,25495.130000000216,null,"2015-09-23",11.46,-2151.235741392178,-3864.717999143931]
["2015-09-23","12:08:00",11.42,11.45,11.42,11.4489,20533,19968.342500000395,null,"2015-09-23",11.4489,-2176.7308713921784,-3864.717999143931]
["2015-09-23","12:07:00",11.43,11.4301,11.42,11.42,40550,40550,null,"2015-09-23",11.42,-2196.6992138921787,-3864.717999143931]
["2015-09-23","12:06:00",11.43,11.44,11.42,11.4375,15687,9150.750000000278,null,"2015-09-23",11.4375,-2196.6992138921787,-3824.167999143931]
["2015-09-23","12:05:00",11.43,11.45,11.42,11.43,47540,0,null,"2015-09-23",11.43,-2205.849963892179,-3824.167999143931]
["2015-09-23","12:04:00",11.46,11.465,11.43,11.43,18380,16337.777777778192,null,"2015-09-23",11.43,-2205.849963892179,-3824.167999143931]
["2015-09-23","12:03:00",11.47,11.48,11.46,11.46,38216,25477.333333333427,null,"2015-09-23",11.46,-2189.5121861144007,-3824.167999143931]
["2015-09-23","12:02:00",11.479,11.48,11.465,11.47,18549,0,null,"2015-09-23",11.47,-2164.0348527810675,-3824.167999143931]
["2015-09-23","12:01:00",11.46,11.48,11.46,11.47,19600,13066.666666666713,null,"2015-09-23",11.47,-2164.0348527810675,-3824.167999143931]
["2015-09-23","12:00:00",11.49,11.49,11.45,11.46,23712,17309.759999999034,null,"2015-09-23",11.46,-2177.101519447734,-3824.167999143931]
["2015-09-23","11:59:00",11.48,11.49,11.47,11.4865,19100,10504.999999999553,null,"2015-09-23",11.4865,-2159.791759447735,-3824.167999143931]
["2015-09-23","11:58:00",11.49,11.49,11.48,11.48,31600,25280.00000000063,null,"2015-09-23",11.48,-2170.2967594477345,-3824.167999143931]
["2015-09-23","11:57:00",11.49,11.5,11.48,11.486,39209,18297.533333333016,null,"2015-09-23",11.486,-2145.016759447734,-3824.167999143931]
["2015-09-23","11:56:00",11.53,11.53,11.49,11.49,38243,30594.4,null,"2015-09-23",11.49,-2126.719226114401,-3824.167999143931]
["2015-09-23","11:55:00",11.5243,11.53,11.52,11.52,24702,24702,null,"2015-09-23",11.52,-2096.124826114401,-3824.167999143931]
["2015-09-23","11:54:00",11.53,11.55,11.52,11.53,64261,17671.77500000146,null,"2015-09-23",11.53,-2071.422826114401,-3824.167999143931]
["2015-09-23","11:53:00",11.53,11.54,11.5297,11.531,17500,9482.758620691135,null,"2015-09-23",11.531,-2053.751051114399,-3824.167999143931]
["2015-09-23","11:52:00",11.53,11.53,11.52,11.53,42400,42400,null,"2015-09-23",11.53,-2063.2338097350903,-3824.167999143931]
["2015-09-23","11:51:00",11.52,11.52,11.51,11.52,8946,0,null,"2015-09-23",11.52,-2063.2338097350903,-3866.567999143931]
["2015-09-23","11:50:00",11.52,11.52,11.51,11.52,3550,1952.4999999999225,null,"2015-09-23",11.52,-2063.2338097350903,-3866.567999143931]
["2015-09-23","11:49:00",11.52,11.52,11.51,11.519,12406,8684.199999999819,null,"2015-09-23",11.519,-2065.18630973509,-3866.567999143931]
["2015-09-23","11:48:00",11.5038,11.52,11.5038,11.515,5900,3377.8625954200816,null,"2015-09-23",11.515,-2073.87050973509,-3866.567999143931]
["2015-09-23","11:47:00",11.48,11.51,11.48,11.51,70456,70456,null,"2015-09-23",11.51,-2077.24837233051,-3866.567999143931]
["2015-09-23","11:46:00",11.4561,11.48,11.45,11.475,17356,10847.499999999167,null,"2015-09-23",11.475,-2077.24837233051,-3937.023999143931]
["2015-09-23","11:45:00",11.46,11.47,11.45,11.46,37196,0,null,"2015-09-23",11.46,-2088.095872330509,-3937.023999143931]
["2015-09-23","11:44:00",11.43,11.47,11.43,11.46,77563,58792.75400000001,null,"2015-09-23",11.46,-2088.095872330509,-3937.023999143931]
["2015-09-23","11:43:00",11.49,11.499,11.43,11.4321,62689,53880.79873417669,null,"2015-09-23",11.4321,-2088.095872330509,-3995.8167531439312]
["2015-09-23","11:42:00",11.5,11.5099,11.49,11.49,13509,11295.15050167257,null,"2015-09-23",11.49,-2088.095872330509,-3941.9359544097547]
["2015-09-23","11:41:00",11.54,11.54,11.5,11.505,33060,29753.999999999425,null,"2015-09-23",11.505,-2076.8007218288362,-3941.9359544097547]
["2015-09-23","11:40:00",11.545,11.5475,11.54,11.54,500,500,null,"2015-09-23",11.54,-2047.0467218288368,-3941.9359544097547]
["2015-09-23","11:39:00",11.5599,11.56,11.545,11.55,41451,33160.79999999889,null,"2015-09-23",11.55,-2046.5467218288368,-3941.9359544097547]
["2015-09-23","11:38:00",11.54,11.56,11.54,11.56,21982,21982,null,"2015-09-23",11.56,-2046.5467218288368,-3908.775154409756]
["2015-09-23","11:37:00",11.51,11.54,11.51,11.54,28806,25205.249999999378,null,"2015-09-23",11.54,-2068.5287218288368,-3908.775154409756]
["2015-09-23","11:36:00",11.4612,11.52,11.46,11.515,45812,42539.71428571487,null,"2015-09-23",11.515,-2093.7339718288363,-3908.775154409756]
["2015-09-23","11:35:00",11.4929,11.5,11.45,11.46,57492,40531.85999999888,null,"2015-09-23",11.46,-2093.7339718288363,-3951.314868695471]
["2015-09-23","11:34:00",11.52,11.52,11.491,11.4923,68011,66001.5840909083,null,"2015-09-23",11.4923,-2093.7339718288363,-3910.7830086954723]
["2015-09-23","11:33:00",11.52,11.53,11.52,11.525,13316,10652.800000000403,null,"2015-09-23",11.525,-2093.7339718288363,-3844.781424604564]
["2015-09-23","11:32:00",11.51,11.53,11.505,11.515,36211,22283.6923076934,null,"2015-09-23",11.515,-2104.3867718288366,-3844.781424604564]
["2015-09-23","11:31:00",11.52,11.53,11.5,11.501,44657,42870.72000000215,null,"2015-09-23",11.501,-2126.67046413653,-3844.781424604564]
["2015-09-23","11:30:00",11.53,11.54,11.52,11.5294,53303,36601.39333333099,null,"2015-09-23",11.5294,-2126.67046413653,-3801.910704604562]
["2015-09-23","11:29:00",11.55,11.55,11.54,11.54,11900,11900,null,"2015-09-23",11.54,-2126.67046413653,-3765.309311271231]
["2015-09-23","11:28:00",11.5786,11.58,11.55,11.555,29020,21765,null,"2015-09-23",11.555,-2114.77046413653,-3765.309311271231]
["2015-09-23","11:27:00",11.57,11.58,11.565,11.575,5200,3951.9999999996116,null,"2015-09-23",11.575,-2093.00546413653,-3765.309311271231]
["2015-09-23","11:26:00",11.555,11.57,11.55,11.566,24071,16849.70000000105,null,"2015-09-23",11.566,-2096.95746413653,-3765.309311271231]
["2015-09-23","11:25:00",11.5399,11.56,11.5399,11.555,41700,37066.66666666596,null,"2015-09-23",11.555,-2113.807164136531,-3765.309311271231]
["2015-09-23","11:24:00",11.56,11.56,11.5201,11.525,45982,41466.73346693303,null,"2015-09-23",11.525,-2113.807164136531,-3802.375977937897]
["2015-09-23","11:23:00",11.5601,11.58,11.559,11.56,40855,0,null,"2015-09-23",11.56,-2113.807164136531,-3760.909244470964]
["2015-09-23","11:22:00",11.57,11.579,11.55,11.56,22757,17067.75,null,"2015-09-23",11.56,-2113.807164136531,-3760.909244470964]
["2015-09-23","11:21:00",11.609,11.609,11.58,11.58,22677,20351.1538461541,null,"2015-09-23",11.58,-2096.7394141365307,-3760.909244470964]
["2015-09-23","11:20:00",11.57,11.62,11.57,11.605,76165,58588.461538462885,null,"2015-09-23",11.605,-2076.388260290377,-3760.909244470964]
["2015-09-23","11:19:00",11.57,11.58,11.5601,11.565,18750,0,null,"2015-09-23",11.565,-2076.388260290377,-3819.497706009427]
["2015-09-23","11:18:00",11.565,11.58,11.565,11.565,34200,0,null,"2015-09-23",11.565,-2076.388260290377,-3819.497706009427]
["2015-09-23","11:17:00",11.565,11.57,11.56,11.565,21296,0,null,"2015-09-23",11.565,-2076.388260290377,-3819.497706009427]
["2015-09-23","11:16:00",11.5705,11.58,11.5601,11.565,16982,14142.200668896869,null,"2015-09-23",11.565,-2076.388260290377,-3819.497706009427]
["2015-09-23","11:15:00",11.58,11.58,11.57,11.5799,17974,9076.869999999886,null,"2015-09-23",11.5799,-2062.24605962148,-3819.497706009427]
["2015-09-23","11:14:00",11.59,11.6,11.5765,11.58,39762,35607.76119402903,null,"2015-09-23",11.58,-2053.16918962148,-3819.497706009427]
["2015-09-23","11:13:00",11.5965,11.61,11.59,11.6,19264,0,null,"2015-09-23",11.6,-2053.16918962148,-3783.889944815398]
["2015-09-23","11:12:00",11.64,11.64,11.59,11.6,20618,17672.571428571515,null,"2015-09-23",11.6,-2053.16918962148,-3783.889944815398]
["2015-09-23","11:11:00",11.66,11.68,11.65,11.65,33412,16706.00000000009,null,"2015-09-23",11.65,-2035.4966181929087,-3783.889944815398]
["2015-09-23","11:10:00",11.62,11.66,11.62,11.66,30150,27134.999999999585,null,"2015-09-23",11.66,-2018.7906181929086,-3783.889944815398]
["2015-09-23","11:09:00",11.625,11.63,11.62,11.625,2000,1499.9999999999607,null,"2015-09-23",11.625,-2045.9256181929081,-3783.889944815398]
["2015-09-23","11:08:00",11.64,11.64,11.62,11.63,16600,8299.999999999076,null,"2015-09-23",11.63,-2044.4256181929081,-3783.889944815398]
["2015-09-23","11:07:00",11.61,11.64,11.61,11.635,52441,47196.899999999274,null,"2015-09-23",11.635,-2036.125618192909,-3783.889944815398]
["2015-09-23","11:06:00",11.61,11.62,11.59,11.6,51880,38910.00000000007,null,"2015-09-23",11.6,-2036.125618192909,-3831.0868448153974]
["2015-09-23","11:05:00",11.628,11.6288,11.61,11.62,24554,12788.54166666707,null,"2015-09-23",11.62,-2036.125618192909,-3792.1768448153975]
["2015-09-23","11:04:00",11.63,11.63,11.62,11.625,6000,4999.999999999888,null,"2015-09-23",11.625,-2023.337076526242,-3792.1768448153975]
["2015-09-23","11:03:00",11.65,11.65,11.639,11.64,15404,14670.476190475329,null,"2015-09-23",11.64,-2018.337076526242,-3792.1768448153975]
["2015-09-23","11:02:00",11.671,11.68,11.65,11.65,31870,31870,null,"2015-09-23",11.65,-2003.6666003357668,-3792.1768448153975]
["2015-09-23","11:01:00",11.64,11.68,11.64,11.68,24500,19697.999999999793,null,"2015-09-23",11.68,-2003.6666003357668,-3760.3068448153977]
["2015-09-23","11:00:00",11.6601,11.665,11.63,11.6498,68093,38132.07999999885,null,"2015-09-23",11.6498,-2023.3646003357667,-3760.3068448153977]
["2015-09-23","10:59:00",11.7,11.7,11.66,11.665,40721,32495.358000001666,null,"2015-09-23",11.665,-2023.3646003357667,-3722.1747648153987]
["2015-09-23","10:58:00",11.7,11.7,11.69,11.6949,13807,10424.284999999261,null,"2015-09-23",11.6949,-2023.3646003357667,-3689.679406815397]
["2015-09-23","10:57:00",11.72,11.72,11.695,11.7,17138,9793.142857143523,null,"2015-09-23",11.7,-2012.9403153357673,-3689.679406815397]
["2015-09-23","10:56:00",11.73,11.73,11.7,11.71,21216,16501.33333333261,null,"2015-09-23",11.71,-2003.1471724786238,-3689.679406815397]
["2015-09-23","10:55:00",11.74,11.74,11.73,11.735,2500,1875.0000000001176,null,"2015-09-23",11.735,-1986.6458391452911,-3689.679406815397]
["2015-09-23","10:54:00",11.765,11.77,11.74,11.74,24614,24614,null,"2015-09-23",11.74,-1984.770839145291,-3689.679406815397]
["2015-09-23","10:53:00",11.74,11.77,11.74,11.77,19442,14581.5,null,"2015-09-23",11.77,-1960.1568391452909,-3689.679406815397]
["2015-09-23","10:52:00",11.77,11.77,11.74,11.75,13164,9873.000000000016,null,"2015-09-23",11.75,-1974.7383391452909,-3689.679406815397]
["2015-09-23","10:51:00",11.76,11.775,11.755,11.77,39608,34656.99999999937,null,"2015-09-23",11.77,-1964.8653391452908,-3689.679406815397]
["2015-09-23","10:50:00",11.75,11.7599,11.73,11.745,22361,12049.160401003537,null,"2015-09-23",11.745,-1964.8653391452908,-3724.3364068153965]
["2015-09-23","10:49:00",11.755,11.76,11.72,11.7565,39439,10648.529999999351,null,"2015-09-23",11.7565,-1952.8161787442873,-3724.3364068153965]
["2015-09-23","10:48:00",11.75,11.76,11.75,11.76,3000,2400.00000000006,null,"2015-09-23",11.76,-1942.167648744288,-3724.3364068153965]
["2015-09-23","10:47:00",11.7922,11.8,11.75,11.754,33650,31406.66666666694,null,"2015-09-23",11.754,-1944.5676487442881,-3724.3364068153965]
["2015-09-23","10:46:00",11.79,11.8,11.79,11.8,14505,14505,null,"2015-09-23",11.8,-1944.5676487442881,-3692.9297401487297]
["2015-09-23","10:45:00",11.775,11.785,11.77,11.785,8100,6479.9999999997835,null,"2015-09-23",11.785,-1959.0726487442882,-3692.9297401487297]
["2015-09-23","10:44:00",11.8,11.8,11.77,11.775,26852,23495.49999999957,null,"2015-09-23",11.775,-1965.552648744288,-3692.9297401487297]
["2015-09-23","10:43:00",11.82,11.825,11.8,11.8,10417,10417,null,"2015-09-23",11.8,-1942.0571487442885,-3692.9297401487297]
["2015-09-23","10:42:00",11.815,11.83,11.81,11.8285,51950,32035.83333333332,null,"2015-09-23",11.8285,-1931.6401487442886,-3692.9297401487297]
["2015-09-23","10:41:00",11.82,11.82,11.81,11.82,2314,1542.6666666666722,null,"2015-09-23",11.82,-1931.6401487442886,-3724.965573482063]
["2015-09-23","10:40:00",11.85,11.85,11.83,11.83,23655,23655,null,"2015-09-23",11.83,-1930.0974820776219,-3724.965573482063]
["2015-09-23","10:39:00",11.83,11.85,11.83,11.85,9355,9355,null,"2015-09-23",11.85,-1906.442482077622,-3724.965573482063]
["2015-09-23","10:38:00",11.85,11.85,11.82,11.82,30152,30152,null,"2015-09-23",11.82,-1915.797482077622,-3724.965573482063]
["2015-09-23","10:37:00",11.85,11.85,11.8401,11.85,355,0,null,"2015-09-23",11.85,-1885.6454820776219,-3724.965573482063]
["2015-09-23","10:36:00",11.84,11.85,11.83,11.85,13859,13859,null,"2015-09-23",11.85,-1885.6454820776219,-3724.965573482063]
["2015-09-23","10:35:00",11.84,11.84,11.815,11.83,23240,14524.999999999918,null,"2015-09-23",11.83,-1899.5044820776218,-3724.965573482063]
["2015-09-23","10:34:00",11.825,11.85,11.8232,11.845,42466,37144.446115289225,null,"2015-09-23",11.845,-1884.979482077622,-3724.965573482063]
["2015-09-23","10:33:00",11.845,11.85,11.82,11.8201,15000,14962.500000000087,null,"2015-09-23",11.8201,-1884.979482077622,-3762.110019597352]
["2015-09-23","10:32:00",11.8401,11.86,11.81,11.85,33000,11000.00000000008,null,"2015-09-23",11.85,-1870.0169820776218,-3762.110019597352]
["2015-09-23","10:31:00",11.83,11.84,11.82,11.84,20662,13774.666666666715,null,"2015-09-23",11.84,-1881.0169820776218,-3762.110019597352]
["2015-09-23","10:30:00",11.79,11.84,11.79,11.83,28969,24140.833333333496,null,"2015-09-23",11.83,-1894.7916487442885,-3762.110019597352]
["2015-09-23","10:29:00",11.78,11.8,11.78,11.79,26785,20088.74999999914,null,"2015-09-23",11.79,-1918.9324820776221,-3762.110019597352]
["2015-09-23","10:28:00",11.84,11.85,11.76,11.77,54300,43440.00000000022,null,"2015-09-23",11.77,-1939.0212320776213,-3762.110019597352]
["2015-09-23","10:27:00",11.86,11.86,11.84,11.84,20000,20000,null,"2015-09-23",11.84,-1939.0212320776213,-3718.670019597352]
["2015-09-23","10:26:00",11.87,11.88,11.86,11.86,17280,8640.000000000062,null,"2015-09-23",11.86,-1919.0212320776213,-3718.670019597352]
["2015-09-23","10:25:00",11.85,11.87,11.85,11.865,11798,9831.666666667032,null,"2015-09-23",11.865,-1910.3812320776212,-3718.670019597352]
["2015-09-23","10:24:00",11.8,11.85,11.8,11.85,19892,19892,null,"2015-09-23",11.85,-1920.2128987442882,-3718.670019597352]
["2015-09-23","10:23:00",11.8201,11.8201,11.77,11.79,26655,19039.285714285936,null,"2015-09-23",11.79,-1940.1048987442882,-3718.670019597352]
["2015-09-23","10:22:00",11.8301,11.85,11.82,11.83,24033,12016.500000000064,null,"2015-09-23",11.83,-1921.0656130300024,-3718.670019597352]
["2015-09-23","10:21:00",11.86,11.87,11.83,11.84,44502,31151.400000000845,null,"2015-09-23",11.84,-1909.0491130300024,-3718.670019597352]
["2015-09-23","10:20:00",11.87,11.88,11.86,11.865,23499,15665.999999999129,null,"2015-09-23",11.865,-1909.0491130300024,-3687.5186195973515]
["2015-09-23","10:19:00",11.861,11.88,11.86,11.875,15500,10333.333333332757,null,"2015-09-23",11.875,-1893.3831130300034,-3687.5186195973515]
["2015-09-23","10:18:00",11.84,11.88,11.84,11.865,54834,38383.79999999968,null,"2015-09-23",11.865,-1903.7164463633362,-3687.5186195973515]
["2015-09-23","10:17:00",11.78,11.84,11.78,11.84,32060,32060,null,"2015-09-23",11.84,-1903.7164463633362,-3725.902419597351]
["2015-09-23","10:16:00",11.81,11.826,11.77,11.7779,28768,18306.909090908845,null,"2015-09-23",11.7779,-1903.7164463633362,-3757.962419597351]
["2015-09-23","10:15:00",11.81,11.82,11.78,11.8099,20276,8069.847999999859,null,"2015-09-23",11.8099,-1885.4095372724273,-3757.962419597351]
["2015-09-23","10:14:00",11.88,11.88,11.78,11.8,67250,51965.90909090798,null,"2015-09-23",11.8,-1893.4793852724272,-3757.962419597351]
["2015-09-23","10:13:00",11.83,11.875,11.825,11.875,38000,38000,null,"2015-09-23",11.875,-1893.4793852724272,-3705.996510506443]
["2015-09-23","10:12:00",11.83,11.835,11.825,11.825,24470,18352.49999999952,null,"2015-09-23",11.825,-1893.4793852724272,-3743.996510506443]
["2015-09-23","10:11:00",11.774,11.83,11.765,11.83,67010,53608.000000001,null,"2015-09-23",11.83,-1875.1268852724277,-3743.996510506443]
["2015-09-23","10:10:00",11.82,11.82,11.78,11.78,17158,17158,null,"2015-09-23",11.78,-1875.1268852724277,-3797.604510506444]
["2015-09-23","10:09:00",11.85,11.855,11.785,11.82,77304,45472.9411764702,null,"2015-09-23",11.82,-1857.9688852724278,-3797.604510506444]
["2015-09-23","10:08:00",11.8201,11.865,11.8201,11.86,23799,17383.24043715804,null,"2015-09-23",11.86,-1857.9688852724278,-3752.131569329974]
["2015-09-23","10:07:00",11.83,11.83,11.82,11.8299,10700,7168.999999999943,null,"2015-09-23",11.8299,-1875.3521257095858,-3752.131569329974]
["2015-09-23","10:06:00",11.85,11.85,11.821,11.84,14342,7354.871794871733,null,"2015-09-23",11.84,-1868.183125709586,-3752.131569329974]
["2015-09-23","10:05:00",11.8665,11.874,11.85,11.85,25484,22485.882352940254,null,"2015-09-23",11.85,-1860.8282539147142,-3752.131569329974]
["2015-09-23","10:04:00",11.83,11.87,11.81,11.87,74911,53507.85714285721,null,"2015-09-23",11.87,-1838.342371561774,-3752.131569329974]
["2015-09-23","10:03:00",11.8001,11.83,11.8,11.83,28237,21177.75,null,"2015-09-23",11.83,-1838.342371561774,-3805.639426472831]
["2015-09-23","10:02:00",11.8,11.835,11.8,11.81,47122,21512.217391304745,null,"2015-09-23",11.81,-1859.520121561774,-3805.639426472831]
["2015-09-23","10:01:00",11.79,11.81,11.78,11.799,14346,6814.3499999999285,null,"2015-09-23",11.799,-1881.0323389530788,-3805.639426472831]
["2015-09-23","10:00:00",11.82,11.82,11.785,11.79,22402,19912.888888889393,null,"2015-09-23",11.79,-1887.8466889530787,-3805.639426472831]
["2015-09-23","09:59:00",11.78,11.82,11.78,11.82,24576,24576,null,"2015-09-23",11.82,-1867.9338000641892,-3805.639426472831]
["2015-09-23","09:58:00",11.8099,11.84,11.74,11.77,47798,21726.36363636411,null,"2015-09-23",11.77,-1892.5098000641892,-3805.639426472831]
["2015-09-23","09:57:00",11.76,11.83,11.755,11.81,51612,40129.908787541994,null,"2015-09-23",11.81,-1870.783436427825,-3805.639426472831]
["2015-09-23","09:56:00",11.75,11.76,11.74,11.7501,24560,8268.53333333326,null,"2015-09-23",11.7501,-1870.783436427825,-3845.769335260373]
["2015-09-23","09:55:00",11.72,11.76,11.71,11.75,17769,11846,null,"2015-09-23",11.75,-1879.0519697611583,-3845.769335260373]
["2015-09-23","09:54:00",11.71,11.74,11.7,11.72,40561,24336.600000000642,null,"2015-09-23",11.72,-1890.8979697611583,-3845.769335260373]
["2015-09-23","09:53:00",11.681,11.7,11.655,11.7,18726,10214.181818181685,null,"2015-09-23",11.7,-1915.2345697611588,-3845.769335260373]
["2015-09-23","09:52:00",11.6399,11.69,11.6399,11.68,30062,25767.428571428587,null,"2015-09-23",11.68,-1925.4487515793405,-3845.769335260373]
["2015-09-23","09:51:00",11.65,11.66,11.61,11.63,35639,15740.558333332465,null,"2015-09-23",11.63,-1951.216180150769,-3845.769335260373]
["2015-09-23","09:50:00",11.66,11.67,11.62,11.6465,26790,10492.750000000106,null,"2015-09-23",11.6465,-1935.4756218174366,-3845.769335260373]
["2015-09-23","09:49:00",11.67,11.67,11.62,11.66,38737,16410.19884726177,null,"2015-09-23",11.66,-1924.9828718174365,-3845.769335260373]
["2015-09-23","09:48:00",11.68,11.68,11.665,11.6794,27621,15909.695999998119,null,"2015-09-23",11.6794,-1908.5726729701746,-3845.769335260373]
["2015-09-23","09:47:00",11.68,11.6995,11.67,11.675,25369,9633.797468354804,null,"2015-09-23",11.675,-1924.4823689701727,-3845.769335260373]
["2015-09-23","09:46:00",11.642,11.68,11.63,11.67,21548,10774,null,"2015-09-23",11.67,-1934.1161664385274,-3845.769335260373]
["2015-09-23","09:45:00",11.684,11.69,11.63,11.65,17993,10281.71428571431,null,"2015-09-23",11.65,-1944.8901664385273,-3845.769335260373]
["2015-09-23","09:44:00",11.59,11.722,11.585,11.68,70978,51365.657894736854,null,"2015-09-23",11.68,-1934.608452152813,-3845.769335260373]
["2015-09-23","09:43:00",11.6199,11.62,11.56,11.58,96241,68606.08428571469,null,"2015-09-23",11.58,-1934.608452152813,-3897.13499315511]
["2015-09-23","09:42:00",11.635,11.65,11.61,11.6199,26624,10756.096000000385,null,"2015-09-23",11.6199,-1934.608452152813,-3828.5289088693953]
["2015-09-23","09:41:00",11.65,11.6899,11.63,11.6301,83143,44961.4506437765,null,"2015-09-23",11.6301,-1923.8523561528127,-3828.5289088693953]
["2015-09-23","09:40:00",11.71,11.72,11.6579,11.6579,82461,59586.936199721364,null,"2015-09-23",11.6579,-1923.8523561528127,-3783.567458225619]
["2015-09-23","09:39:00",11.74,11.77,11.7,11.7,50774,31733.750000000477,null,"2015-09-23",11.7,-1923.8523561528127,-3723.9805220258972]
["2015-09-23","09:38:00",11.77,11.7894,11.74,11.74,34890,27077.929292928762,null,"2015-09-23",11.74,-1923.8523561528127,-3692.246772025897]
["2015-09-23","09:37:00",11.8292,11.8292,11.7761,11.7761,29064,29064,null,"2015-09-23",11.7761,-1896.774426859884,-3692.246772025897]
["2015-09-23","09:36:00",11.8199,11.83,11.8,11.8295,37641,18349.98749999952,null,"2015-09-23",11.8295,-1867.710426859884,-3692.246772025897]
["2015-09-23","09:35:00",11.7808,11.86,11.78,11.82,25578,11368.000000000315,null,"2015-09-23",11.82,-1886.0604143598835,-3692.246772025897]
["2015-09-23","09:34:00",11.83,11.85,11.715,11.79,58881,28425.310344827827,null,"2015-09-23",11.79,-1897.4284143598838,-3692.246772025897]
["2015-09-23","09:33:00",11.8791,11.88,11.83,11.85,13389,8926.00000000015,null,"2015-09-23",11.85,-1869.0031040150561,-3692.246772025897]
["2015-09-23","09:32:00",11.8979,11.9,11.84,11.88,18104,5172.5714285713375,null,"2015-09-23",11.88,-1860.077104015056,-3692.246772025897]
["2015-09-23","09:31:00",11.91,11.93,11.82,11.89,93616,0,null,"2015-09-23",11.89,-1854.9045325864847,-3692.246772025897]
["2015-09-22","16:00:00",11.83,11.84,11.82,11.82,168578,112385.33333333374,null,"2015-09-22",11.82,-1854.9045325864847,-3692.246772025897]
["2015-09-22","15:59:00",11.85,11.85,11.82,11.83,156705,97940.6250000038,null,"2015-09-22",11.83,-1854.9045325864847,-3579.8614386925633]
["2015-09-22","15:58:00",11.85,11.85,11.83,11.845,142109,71054.4999999963,null,"2015-09-22",11.845,-1854.9045325864847,-3481.9208136925595]
["2015-09-22","15:57:00",11.865,11.87,11.84,11.85,87601,65481.74750000063,null,"2015-09-22",11.85,-1854.9045325864847,-3410.8663136925634]
["2015-09-22","15:56:00",11.855,11.87,11.85,11.8699,61719,56370.02000000142,null,"2015-09-22",11.8699,-1854.9045325864847,-3345.384566192563]
["2015-09-22","15:55:00",11.82,11.86,11.81,11.8525,149058,93161.25000000131,null,"2015-09-22",11.8525,-1854.9045325864847,-3401.754586192564]
["2015-09-22","15:54:00",11.85,11.855,11.82,11.825,70967,55196.55555555594,null,"2015-09-22",11.825,-1854.9045325864847,-3494.9158361925656]
["2015-09-22","15:53:00",11.885,11.885,11.85,11.85,74720,66417.77777777945,null,"2015-09-22",11.85,-1854.9045325864847,-3439.71928063701]
["2015-09-22","15:52:00",11.8801,11.89,11.87,11.88,102151,0,null,"2015-09-22",11.88,-1854.9045325864847,-3373.3015028592304]
["2015-09-22","15:51:00",11.895,11.9,11.88,11.88,73930,49286.666666666846,null,"2015-09-22",11.88,-1854.9045325864847,-3373.3015028592304]
["2015-09-22","15:50:00",11.88,11.9,11.88,11.89,136177,90784.66666666699,null,"2015-09-22",11.89,-1854.9045325864847,-3324.0148361925635]
["2015-09-22","15:49:00",11.875,11.89,11.875,11.88,132967,79780.20000000234,null,"2015-09-22",11.88,-1854.9045325864847,-3414.7995028592304]
["2015-09-22","15:48:00",11.87,11.88,11.86,11.875,104376,52188.000000000364,null,"2015-09-22",11.875,-1854.9045325864847,-3494.579702859233]
["2015-09-22","15:47:00",11.895,11.9,11.87,11.87,45858,34393.500000000575,null,"2015-09-22",11.87,-1854.9045325864847,-3546.7677028592334]
["2015-09-22","15:46:00",11.9,11.91,11.89,11.89,121355,101129.16666666322,null,"2015-09-22",11.89,-1820.5110325864841,-3546.7677028592334]
["2015-09-22","15:45:00",11.9,11.91,11.9,11.905,22735,0,null,"2015-09-22",11.905,-1820.5110325864841,-3445.63853619257]
["2015-09-22","15:44:00",11.9,11.91,11.9,11.905,15657,11742.749999999345,null,"2015-09-22",11.905,-1820.5110325864841,-3445.63853619257]
["2015-09-22","15:43:00",11.885,11.92,11.88,11.9,69737,41842.20000000012,null,"2015-09-22",11.9,-1832.2537825864836,-3445.63853619257]
["2015-09-22","15:42:00",11.91,11.91,11.88,11.88,50113,50113,null,"2015-09-22",11.88,-1832.2537825864836,-3487.48073619257]
["2015-09-22","15:41:00",11.92,11.94,11.9,11.91,67580,26896.840000000488,null,"2015-09-22",11.91,-1832.2537825864836,-3437.36773619257]
["2015-09-22","15:40:00",11.935,11.95,11.91,11.9199,58773,29504.0460000009,null,"2015-09-22",11.9199,-1805.356942586483,-3437.36773619257]
["2015-09-22","15:39:00",11.97,11.97,11.93,11.935,74370,66932.99999999897,null,"2015-09-22",11.935,-1775.852896586482,-3437.36773619257]
["2015-09-22","15:38:00",11.96,11.97,11.96,11.97,24481,24481,null,"2015-09-22",11.97,-1775.852896586482,-3370.434736192571]
["2015-09-22","15:37:00",11.93,11.96,11.93,11.96,43267,43267,null,"2015-09-22",11.96,-1800.333896586482,-3370.434736192571]
["2015-09-22","15:36:00",11.95,11.97,11.93,11.93,56907,39834.89999999967,null,"2015-09-22",11.93,-1800.333896586482,-3413.701736192571]
["2015-09-22","15:35:00",11.945,11.96,11.94,11.955,71710,59758.333333332004,null,"2015-09-22",11.955,-1800.333896586482,-3373.866836192571]
["2015-09-22","15:34:00",11.93,11.95,11.93,11.94,51359,18831.63333333265,null,"2015-09-22",11.94,-1800.333896586482,-3433.625169525903]
["2015-09-22","15:33:00",11.94,11.95,11.93,11.939,74143,27185.766666665684,null,"2015-09-22",11.939,-1819.1655299198146,-3433.625169525903]
["2015-09-22","15:32:00",11.935,11.94,11.93,11.94,11718,0,null,"2015-09-22",11.94,-1791.979763253149,-3433.625169525903]
["2015-09-22","15:31:00",11.93,11.95,11.93,11.94,65738,43825.33333333349,null,"2015-09-22",11.94,-1791.979763253149,-3433.625169525903]
["2015-09-22","15:30:00",11.93,11.94,11.92,11.93,37100,18549.999999999032,null,"2015-09-22",11.93,-1791.979763253149,-3477.4505028592366]
["2015-09-22","15:29:00",11.921,11.94,11.92,11.925,105930,51199.500000001324,null,"2015-09-22",11.925,-1810.529763253148,-3477.4505028592366]
["2015-09-22","15:28:00",11.885,11.93,11.88,11.9295,53441,52995.658333334366,null,"2015-09-22",11.9295,-1810.529763253148,-3426.251002859235]
["2015-09-22","15:27:00",11.88,11.89,11.88,11.88,7200,5399.999999999699,null,"2015-09-22",11.88,-1810.529763253148,-3479.2466611925693]
["2015-09-22","15:26:00",11.865,11.89,11.86,11.885,53804,40218.489999998594,null,"2015-09-22",11.885,-1805.1297632531484,-3479.2466611925693]
["2015-09-22","15:25:00",11.865,11.87,11.86,11.8651,23925,18063.375000000848,null,"2015-09-22",11.8651,-1805.1297632531484,-3519.4651511925676]
["2015-09-22","15:24:00",11.86,11.87,11.86,11.86,24564,18423.000000001153,null,"2015-09-22",11.86,-1823.1931382531493,-3519.4651511925676]
["2015-09-22","15:23:00",11.8651,11.8699,11.86,11.865,15500,11683.41708542773,null,"2015-09-22",11.865,-1804.7701382531482,-3519.4651511925676]
["2015-09-22","15:22:00",11.875,11.88,11.86,11.86,14824,9882.666666666119,null,"2015-09-22",11.86,-1816.4535553385758,-3519.4651511925676]
["2015-09-22","15:21:00",11.88,11.88,11.87,11.87,10200,0,null,"2015-09-22",11.87,-1806.5708886719096,-3519.4651511925676]
["2015-09-22","15:20:00",11.9,11.9,11.87,11.87,36575,36575,null,"2015-09-22",11.87,-1806.5708886719096,-3519.4651511925676]
["2015-09-22","15:19:00",11.9,11.9087,11.9,11.9,36900,0,null,"2015-09-22",11.9,-1806.5708886719096,-3482.890151192568]
["2015-09-22","15:18:00",11.9,11.91,11.89,11.9,47967,0,null,"2015-09-22",11.9,-1806.5708886719096,-3482.890151192568]
["2015-09-22","15:17:00",11.91,11.91,11.9,11.9,12596,12596,null,"2015-09-22",11.9,-1806.5708886719096,-3482.890151192568]
["2015-09-22","15:16:00",11.89,11.91,11.89,11.91,47370,47370,null,"2015-09-22",11.91,-1793.9748886719096,-3482.890151192568]
["2015-09-22","15:15:00",11.895,11.9,11.89,11.89,25650,19237.499999998927,null,"2015-09-22",11.89,-1793.9748886719096,-3530.2601511925677]
["2015-09-22","15:14:00",11.895,11.9,11.89,11.895,35550,26662.499999998512,null,"2015-09-22",11.895,-1774.7373886719108,-3530.2601511925677]
["2015-09-22","15:13:00",11.87,11.9,11.87,11.89,36273,27204.750000000447,null,"2015-09-22",11.89,-1801.3998886719094,-3530.2601511925677]
["2015-09-22","15:12:00",11.88,11.89,11.87,11.87,46552,38793.33333333247,null,"2015-09-22",11.87,-1828.60463867191,-3530.2601511925677]
["2015-09-22","15:11:00",11.8899,11.89,11.88,11.885,9425,6880.250000000044,null,"2015-09-22",11.885,-1828.60463867191,-3491.466817859235]
["2015-09-22","15:10:00",11.8851,11.89,11.88,11.8896,22964,22504.719999999026,null,"2015-09-22",11.8896,-1821.72438867191,-3491.466817859235]
["2015-09-22","15:09:00",11.88,11.89,11.87,11.88,50750,25374.999999997173,null,"2015-09-22",11.88,-1844.229108671909,-3491.466817859235]
["2015-09-22","15:08:00",11.88,11.89,11.88,11.885,12261,9195.749999999487,null,"2015-09-22",11.885,-1818.8541086719117,-3491.466817859235]
["2015-09-22","15:07:00",11.9,11.9,11.88,11.88,11840,11840,null,"2015-09-22",11.88,-1828.0498586719111,-3491.466817859235]
["2015-09-22","15:06:00",11.87,11.91,11.87,11.9,64955,51964.00000000052,null,"2015-09-22",11.9,-1816.2098586719112,-3491.466817859235]
["2015-09-22","15:05:00",11.875,11.88,11.87,11.87,5510,5510,null,"2015-09-22",11.87,-1816.2098586719112,-3543.4308178592355]
["2015-09-22","15:04:00",11.86,11.88,11.85,11.88,72128,54096.000000000895,null,"2015-09-22",11.88,-1810.6998586719112,-3543.4308178592355]
["2015-09-22","15:03:00",11.86,11.87,11.86,11.86,10400,10400,null,"2015-09-22",11.86,-1810.6998586719112,-3597.5268178592364]
["2015-09-22","15:02:00",11.87,11.8799,11.86,11.87,17198,8627.75919732492,null,"2015-09-22",11.87,-1800.2998586719111,-3597.5268178592364]
["2015-09-22","15:01:00",11.865,11.88,11.86,11.875,60442,30221.000000000215,null,"2015-09-22",11.875,-1791.6720994745863,-3597.5268178592364]
["2015-09-22","15:00:00",11.875,11.88,11.86,11.87,15756,0,null,"2015-09-22",11.87,-1821.8930994745865,-3597.5268178592364]
["2015-09-22","14:59:00",11.8701,11.88,11.87,11.87,10800,0,null,"2015-09-22",11.87,-1821.8930994745865,-3597.5268178592364]
["2015-09-22","14:58:00",11.86,11.87,11.86,11.87,25650,0,null,"2015-09-22",11.87,-1821.8930994745865,-3597.5268178592364]
["2015-09-22","14:57:00",11.879,11.88,11.86,11.87,36480,24320.000000000808,null,"2015-09-22",11.87,-1821.8930994745865,-3597.5268178592364]
["2015-09-22","14:56:00",11.86,11.88,11.85,11.88,44100,33075.000000000546,null,"2015-09-22",11.88,-1797.5730994745857,-3597.5268178592364]
["2015-09-22","14:55:00",11.87,11.875,11.86,11.86,16355,16355,null,"2015-09-22",11.86,-1830.6480994745862,-3597.5268178592364]
["2015-09-22","14:54:00",11.88,11.8899,11.87,11.8767,8614,3831.645484949973,null,"2015-09-22",11.8767,-1814.2930994745861,-3597.5268178592364]
["2015-09-22","14:53:00",11.88,11.89,11.875,11.88,41390,0,null,"2015-09-22",11.88,-1810.461453989636,-3597.5268178592364]
["2015-09-22","14:52:00",11.8899,11.89,11.875,11.88,45599,36296.80399999921,null,"2015-09-22",11.88,-1810.461453989636,-3597.5268178592364]
["2015-09-22","14:51:00",11.87,11.89,11.86,11.8899,62505,62348.73750000037,null,"2015-09-22",11.8899,-1810.461453989636,-3561.2300138592373]
["2015-09-22","14:50:00",11.87,11.8721,11.85,11.86,48633,30300.934579438923,null,"2015-09-22",11.86,-1810.461453989636,-3623.5787513592377]
["2015-09-22","14:49:00",11.9,11.91,11.87,11.87,94152,84736.79999999871,null,"2015-09-22",11.87,-1780.1605194101971,-3623.5787513592377]
["2015-09-22","14:48:00",11.91,11.9106,11.9,11.905,22039,17631.200000000666,null,"2015-09-22",11.905,-1780.1605194101971,-3538.841951359239]
["2015-09-22","14:47:00",11.91,11.92,11.91,11.915,26982,0,null,"2015-09-22",11.915,-1762.5293194101964,-3538.841951359239]
["2015-09-22","14:46:00",11.9179,11.92,11.91,11.915,14545,10908.749999999392,null,"2015-09-22",11.915,-1762.5293194101964,-3538.841951359239]
["2015-09-22","14:45:00",11.9129,11.92,11.91,11.91,16240,16240,null,"2015-09-22",11.91,-1773.4380694101958,-3538.841951359239]
["2015-09-22","14:44:00",11.92,11.92,11.91,11.92,10381,0,null,"2015-09-22",11.92,-1757.1980694101958,-3538.841951359239]
["2015-09-22","14:43:00",11.92,11.9296,11.92,11.92,9900,0,null,"2015-09-22",11.92,-1757.1980694101958,-3538.841951359239]
["2015-09-22","14:42:00",11.92,11.925,11.92,11.92,7350,0,null,"2015-09-22",11.92,-1757.1980694101958,-3538.841951359239]
["2015-09-22","14:41:00",11.94,11.94,11.92,11.92,16345,10896.666666666706,null,"2015-09-22",11.92,-1757.1980694101958,-3538.841951359239]
["2015-09-22","14:40:00",11.93,11.94,11.93,11.93,17500,0,null,"2015-09-22",11.93,-1746.301402743529,-3538.841951359239]
["2015-09-22","14:39:00",11.9229,11.93,11.92,11.93,5032,0,null,"2015-09-22",11.93,-1746.301402743529,-3538.841951359239]
["2015-09-22","14:38:00",11.93,11.9396,11.92,11.93,17400,0,null,"2015-09-22",11.93,-1746.301402743529,-3538.841951359239]
["2015-09-22","14:37:00",11.975,11.98,11.93,11.93,30049,25040.8333333335,null,"2015-09-22",11.93,-1746.301402743529,-3538.841951359239]
["2015-09-22","14:36:00",11.99,11.99,11.97,11.97,20568,17139.999999999414,null,"2015-09-22",11.97,-1721.2605694101956,-3538.841951359239]
["2015-09-22","14:35:00",11.985,11.99,11.98,11.985,6350,4635.500000000029,null,"2015-09-22",11.985,-1704.1205694101961,-3538.841951359239]
["2015-09-22","14:34:00",11.965,11.9896,11.965,11.9896,31534,26977.06358381425,null,"2015-09-22",11.9896,-1699.485069410196,-3538.841951359239]
["2015-09-22","14:33:00",11.92,11.97,11.92,11.97,46642,42755.166666666104,null,"2015-09-22",11.97,-1726.4621329940103,-3538.841951359239]
["2015-09-22","14:32:00",11.93,11.94,11.92,11.925,7524,6269.999999999786,null,"2015-09-22",11.925,-1726.4621329940103,-3581.597118025905]
["2015-09-22","14:31:00",11.94,11.94,11.93,11.94,2100,0,null,"2015-09-22",11.94,-1720.1921329940105,-3581.597118025905]
["2015-09-22","14:30:00",11.925,11.94,11.92,11.94,21991,21991,null,"2015-09-22",11.94,-1720.1921329940105,-3581.597118025905]
["2015-09-22","14:29:00",11.93,11.94,11.92,11.92,22328,14885.333333333387,null,"2015-09-22",11.92,-1742.1831329940105,-3581.597118025905]
["2015-09-22","14:28:00",11.92,11.94,11.92,11.93,30100,15049.999999999214,null,"2015-09-22",11.93,-1727.2977996606771,-3581.597118025905]
["2015-09-22","14:27:00",11.935,11.94,11.92,11.925,24528,20439.9999999993,null,"2015-09-22",11.925,-1742.3477996606764,-3581.597118025905]
["2015-09-22","14:26:00",11.95,11.9571,11.935,11.94,9100,7087.2274143303775,null,"2015-09-22",11.94,-1721.907799660677,-3581.597118025905]
["2015-09-22","14:25:00",11.97,11.97,11.95,11.955,9214,7678.333333333162,null,"2015-09-22",11.955,-1714.8205722463467,-3581.597118025905]
["2015-09-22","14:24:00",11.96,11.97,11.95,11.97,27244,18162.666666665657,null,"2015-09-22",11.97,-1707.1422389130137,-3581.597118025905]
["2015-09-22","14:23:00",11.97,11.98,11.96,11.96,8541,8541,null,"2015-09-22",11.96,-1725.3049055796794,-3581.597118025905]
["2015-09-22","14:22:00",11.99,11.99,11.975,11.98,8794,7534.11461318034,null,"2015-09-22",11.98,-1716.7639055796794,-3581.597118025905]
["2015-09-22","14:21:00",11.99,12,11.98,11.9999,14751,10276.529999999884,null,"2015-09-22",11.9999,-1709.2297909664992,-3581.597118025905]
["2015-09-22","14:20:00",12,12,11.985,11.989,13699,12133.399999999492,null,"2015-09-22",11.989,-1719.506320966499,-3581.597118025905]
["2015-09-22","14:19:00",12.01,12.012,11.99,12.01,32075,14499.657534247151,null,"2015-09-22",12.01,-1707.3729209664996,-3581.597118025905]
["2015-09-22","14:18:00",12.01,12.02,12.01,12.0165,12586,7174.020000000258,null,"2015-09-22",12.0165,-1692.8732634322523,-3581.597118025905]
["2015-09-22","14:17:00",11.9959,12.0151,11.99,12.0151,20537,14686.002849002994,null,"2015-09-22",12.0151,-1700.0472834322525,-3581.597118025905]
["2015-09-22","14:16:00",12.005,12.01,11.99,12,44881,28424.633333334248,null,"2015-09-22",12,-1714.7332862812555,-3581.597118025905]
["2015-09-22","14:15:00",12.01,12.02,12,12.009,27000,9899.999999999642,null,"2015-09-22",12.009,-1686.3086529479212,-3581.597118025905]
["2015-09-22","14:14:00",12.01,12.02,12,12.01,63650,42009.000000001135,null,"2015-09-22",12.01,-1676.4086529479216,-3581.597118025905]
["2015-09-22","14:13:00",12,12.01,11.99,12.0002,19500,6629.999999999791,null,"2015-09-22",12.0002,-1676.4086529479216,-3623.6061180259057]
["2015-09-22","14:12:00",12.01,12.0168,12,12,6007,6007,null,"2015-09-22",12,-1683.0386529479215,-3623.6061180259057]
["2015-09-22","14:11:00",12.03,12.04,12.01,12.0169,16170,11359.425000000363,null,"2015-09-22",12.0169,-1677.0316529479214,-3623.6061180259057]
["2015-09-22","14:10:00",12.04,12.0473,12.035,12.035,37320,33470.85201793723,null,"2015-09-22",12.035,-1665.672227947921,-3623.6061180259057]
["2015-09-22","14:09:00",12.05,12.05,12.036,12.045,23900,14937.50000000008,null,"2015-09-22",12.045,-1632.201375929984,-3623.6061180259057]
["2015-09-22","14:08:00",11.97,12.05,11.96,12.05,86737,78063.30000000016,null,"2015-09-22",12.05,-1617.263875929984,-3623.6061180259057]
["2015-09-22","14:07:00",11.995,12,11.97,11.97,16939,16939,null,"2015-09-22",11.97,-1617.263875929984,-3701.669418025906]
["2015-09-22","14:06:00",11.99,12,11.99,12,16900,16900,null,"2015-09-22",12,-1600.3248759299838,-3701.669418025906]
["2015-09-22","14:05:00",11.99,12,11.9868,11.99,16698,10796.12068965472,null,"2015-09-22",11.99,-1617.224875929984,-3701.669418025906]
["2015-09-22","14:04:00",12,12,11.99,11.995,29400,21314.999999997865,null,"2015-09-22",11.995,-1606.428755240329,-3701.669418025906]
["2015-09-22","14:03:00",11.98,12,11.98,11.9905,10395,3638.2500000002633,null,"2015-09-22",11.9905,-1627.743755240327,-3701.669418025906]
["2015-09-22","14:02:00",11.9799,11.99,11.97,11.99,21430,14286.666666666719,null,"2015-09-22",11.99,-1631.382005240327,-3701.669418025906]
["2015-09-22","14:01:00",11.99,12.02,11.97,11.98,55698,27849.000000000102,null,"2015-09-22",11.98,-1645.6686719069937,-3701.669418025906]
["2015-09-22","14:00:00",12,12.01,11.99,12,17667,0,null,"2015-09-22",12,-1617.8196719069936,-3701.669418025906]
["2015-09-22","13:59:00",11.996,12,11.99,12,10930,0,null,"2015-09-22",12,-1617.8196719069936,-3701.669418025906]
["2015-09-22","13:58:00",11.99,12,11.98,12,15229,10152.666666666704,null,"2015-09-22",12,-1617.8196719069936,-3701.669418025906]
["2015-09-22","13:57:00",11.97,11.99,11.9699,11.99,22212,22138.205980066617,null,"2015-09-22",11.99,-1627.9723385736602,-3701.669418025906]
["2015-09-22","13:56:00",11.96,11.975,11.95,11.97,22145,12654.285714285452,null,"2015-09-22",11.97,-1650.1105445537269,-3701.669418025906]
["2015-09-22","13:55:00",11.96,11.96,11.955,11.96,10239,0,null,"2015-09-22",11.96,-1662.7648302680122,-3701.669418025906]
["2015-09-22","13:54:00",11.92,11.96,11.92,11.96,61022,61022,null,"2015-09-22",11.96,-1662.7648302680122,-3701.669418025906]
["2015-09-22","13:53:00",11.93,11.95,11.915,11.915,21077,11709.444444444674,null,"2015-09-22",11.915,-1662.7648302680122,-3762.691418025906]
["2015-09-22","13:52:00",11.92,11.95,11.92,11.93,40495,20247.50000000011,null,"2015-09-22",11.93,-1651.0553858235676,-3762.691418025906]
["2015-09-22","13:51:00",11.95,11.95,11.91,11.92,22459,17967.2,null,"2015-09-22",11.92,-1671.3028858235677,-3762.691418025906]
["2015-09-22","13:50:00",11.98,11.98,11.95,11.95,8655,7594.762499999811,null,"2015-09-22",11.95,-1653.3356858235677,-3762.691418025906]
["2015-09-22","13:49:00",11.96,11.9751,11.9565,11.9751,29524,25910.923076922238,null,"2015-09-22",11.9751,-1645.7409233235678,-3762.691418025906]
["2015-09-22","13:48:00",11.9665,11.9684,11.96,11.96,11250,11250,null,"2015-09-22",11.96,-1671.65184640049,-3762.691418025906]
["2015-09-22","13:47:00",11.97,11.98,11.9699,11.975,18856,15713.333333332797,null,"2015-09-22",11.975,-1660.40184640049,-3762.691418025906]
["2015-09-22","13:46:00",11.9899,11.9899,11.95,11.96,41480,33183.99999999886,null,"2015-09-22",11.96,-1676.1151797338227,-3762.691418025906]
["2015-09-22","13:45:00",11.99,11.999,11.98,11.99,35768,23845.333333333416,null,"2015-09-22",11.99,-1642.931179733824,-3762.691418025906]
["2015-09-22","13:44:00",11.95,12,11.9432,12,77803,77803,null,"2015-09-22",12,-1619.0858464004905,-3762.691418025906]
["2015-09-22","13:43:00",11.929,11.94,11.92,11.94,31016,31016,null,"2015-09-22",11.94,-1619.0858464004905,-3840.494418025906]
["2015-09-22","13:42:00",11.92,11.93,11.92,11.92,9150,8692.50000000025,null,"2015-09-22",11.92,-1650.1018464004906,-3840.494418025906]
["2015-09-22","13:41:00",11.93,11.94,11.92,11.929,19134,13393.799999999701,null,"2015-09-22",11.929,-1641.4093464004902,-3840.494418025906]
["2015-09-22","13:40:00",11.94,11.945,11.93,11.94,12824,0,null,"2015-09-22",11.94,-1628.0155464004906,-3840.494418025906]
["2015-09-22","13:39:00",11.9,11.95,11.9,11.94,42633,35527.5,null,"2015-09-22",11.94,-1628.0155464004906,-3840.494418025906]
["2015-09-22","13:38:00",11.878,11.9,11.87,11.9,42675,37340.624999999316,null,"2015-09-22",11.9,-1628.0155464004906,-3876.021918025906]
["2015-09-22","13:37:00",11.8668,11.88,11.8638,11.875,43552,36293.33333333252,null,"2015-09-22",11.875,-1628.0155464004906,-3913.3625430259053]
["2015-09-22","13:36:00",11.86,11.87,11.85,11.86,38148,0,null,"2015-09-22",11.86,-1628.0155464004906,-3949.655876359238]
["2015-09-22","13:35:00",11.8632,11.87,11.86,11.86,10560,10560,null,"2015-09-22",11.86,-1628.0155464004906,-3949.655876359238]
["2015-09-22","13:34:00",11.865,11.87,11.86,11.87,10174,7630.499999999575,null,"2015-09-22",11.87,-1617.4555464004907,-3949.655876359238]
["2015-09-22","13:33:00",11.85,11.87,11.85,11.865,17545,8772.50000000058,null,"2015-09-22",11.865,-1625.0860464004902,-3949.655876359238]
["2015-09-22","13:32:00",11.87,11.879,11.85,11.86,12638,6481.025641025586,null,"2015-09-22",11.86,-1633.8585464004907,-3949.655876359238]
["2015-09-22","13:31:00",11.8779,11.88,11.86,11.87,28672,19114.6666666673,null,"2015-09-22",11.87,-1627.3775207594651,-3949.655876359238]
["2015-09-22","13:30:00",11.88,11.89,11.87,11.88,27501,12375.450000000106,null,"2015-09-22",11.88,-1608.2628540927979,-3949.655876359238]
["2015-09-22","13:29:00",11.874,11.885,11.87,11.8765,24390,13170.600000000406,null,"2015-09-22",11.8765,-1620.6383040927979,-3949.655876359238]
["2015-09-22","13:28:00",11.89,11.9,11.8799,11.88,39586,26302.990033221336,null,"2015-09-22",11.88,-1607.4677040927975,-3949.655876359238]
["2015-09-22","13:27:00",11.88,11.91,11.88,11.89,68708,34354.00000000019,null,"2015-09-22",11.89,-1581.1647140595762,-3949.655876359238]
["2015-09-22","13:26:00",11.88,11.889,11.875,11.88,32680,0,null,"2015-09-22",11.88,-1615.5187140595765,-3949.655876359238]
["2015-09-22","13:25:00",11.89,11.891,11.88,11.88,3824,3824,null,"2015-09-22",11.88,-1615.5187140595765,-3949.655876359238]
["2015-09-22","13:24:00",11.9,11.9,11.89,11.898,3100,2232.000000000086,null,"2015-09-22",11.898,-1611.6947140595764,-3949.655876359238]
["2015-09-22","13:23:00",11.895,11.9,11.87,11.8936,52815,17957.09999999779,null,"2015-09-22",11.8936,-1613.9267140595766,-3949.655876359238]
["2015-09-22","13:22:00",11.905,11.91,11.89,11.89,33527,33527,null,"2015-09-22",11.89,-1631.8838140595744,-3949.655876359238]
["2015-09-22","13:21:00",11.91,11.911,11.9,11.91,12850,7709.99999999986,null,"2015-09-22",11.91,-1598.3568140595744,-3949.655876359238]
["2015-09-22","13:20:00",11.9179,11.93,11.91,11.915,26064,13032.000000000864,null,"2015-09-22",11.915,-1590.6468140595746,-3949.655876359238]
["2015-09-22","13:19:00",11.9099,11.92,11.9,11.92,20545,20545,null,"2015-09-22",11.92,-1577.6148140595737,-3949.655876359238]
["2015-09-22","13:18:00",11.9131,11.92,11.9,11.9,19333,12888.666666666713,null,"2015-09-22",11.9,-1598.1598140595738,-3949.655876359238]
["2015-09-22","13:17:00",11.9068,11.9182,11.9,11.91,22397,0,null,"2015-09-22",11.91,-1585.271147392907,-3949.655876359238]
["2015-09-22","13:16:00",11.93,11.93,11.91,11.91,39245,26163.333333333427,null,"2015-09-22",11.91,-1585.271147392907,-3949.655876359238]
["2015-09-22","13:15:00",11.938,11.939,11.9,11.92,45409,18534.28571428563,null,"2015-09-22",11.92,-1559.1078140595737,-3949.655876359238]
["2015-09-22","13:14:00",11.954,11.954,11.92,11.93,29900,23511.11111111118,null,"2015-09-22",11.93,-1540.573528345288,-3949.655876359238]
["2015-09-22","13:13:00",11.97,11.975,11.95,11.9568,10853,8744.41714285712,null,"2015-09-22",11.9568,-1517.0624172341768,-3949.655876359238]
["2015-09-22","13:12:00",11.955,11.99,11.954,11.975,28887,20220.89999999983,null,"2015-09-22",11.975,-1508.3180000913196,-3949.655876359238]
["2015-09-22","13:11:00",11.935,11.95,11.92,11.95,60629,32133.369999998646,null,"2015-09-22",11.95,-1528.5389000913194,-3949.655876359238]
["2015-09-22","13:10:00",11.9401,11.9499,11.93,11.9388,47852,17924.494983276072,null,"2015-09-22",11.9388,-1560.672270091318,-3949.655876359238]
["2015-09-22","13:09:00",11.965,11.965,11.94,11.94,43096,43096,null,"2015-09-22",11.94,-1542.747775108042,-3949.655876359238]
["2015-09-22","13:08:00",11.96,11.97,11.96,11.97,27465,27465,null,"2015-09-22",11.97,-1542.747775108042,-3906.559876359238]
["2015-09-22","13:07:00",11.97,11.9786,11.96,11.96,14850,14850,null,"2015-09-22",11.96,-1570.212775108042,-3906.559876359238]
["2015-09-22","13:06:00",11.99,11.995,11.98,11.98,25558,20344.168000001006,null,"2015-09-22",11.98,-1555.3627751080421,-3906.559876359238]
["2015-09-22","13:05:00",11.985,11.9899,11.98,11.9899,20170,10185.849999999873,null,"2015-09-22",11.9899,-1535.0186071080411,-3906.559876359238]
["2015-09-22","13:04:00",11.97,11.99,11.97,11.99,11102,9251.666666667008,null,"2015-09-22",11.99,-1524.8327571080413,-3906.559876359238]
["2015-09-22","13:03:00",12,12,11.975,11.975,13400,13361.714285714375,null,"2015-09-22",11.975,-1534.0844237747083,-3906.559876359238]
["2015-09-22","13:02:00",11.99,12,11.99,11.9999,30600,16676.999999999687,null,"2015-09-22",11.9999,-1520.7227094889938,-3906.559876359238]
["2015-09-22","13:01:00",11.97,12,11.97,11.999,16509,11969.025000000243,null,"2015-09-22",11.999,-1537.3997094889935,-3906.559876359238]
["2015-09-22","13:00:00",11.9979,11.9979,11.98,11.98,9741,9741,null,"2015-09-22",11.98,-1549.3687344889938,-3906.559876359238]
["2015-09-22","12:59:00",11.99,12,11.98,12,16711,16711,null,"2015-09-22",12,-1539.6277344889938,-3906.559876359238]
["2015-09-22","12:58:00",11.995,12,11.98,11.98,15129,15129,null,"2015-09-22",11.98,-1556.3387344889939,-3906.559876359238]
["2015-09-22","12:57:00",11.97,12,11.965,12,51640,45902.222222221346,null,"2015-09-22",12,-1541.209734488994,-3906.559876359238]
["2015-09-22","12:56:00",11.96,11.97,11.96,11.97,8000,0,null,"2015-09-22",11.97,-1541.209734488994,-3952.4620985814595]
["2015-09-22","12:55:00",11.955,11.97,11.95,11.97,47735,31823.333333331564,null,"2015-09-22",11.97,-1541.209734488994,-3952.4620985814595]
["2015-09-22","12:54:00",11.95,11.96,11.95,11.96,21313,21313,null,"2015-09-22",11.96,-1573.0330678223256,-3952.4620985814595]
["2015-09-22","12:53:00",11.97,11.98,11.95,11.95,27000,20250.000000000335,null,"2015-09-22",11.95,-1594.3460678223257,-3952.4620985814595]
["2015-09-22","12:52:00",11.99,11.99,11.97,11.97,16767,16767,null,"2015-09-22",11.97,-1574.0960678223255,-3952.4620985814595]
["2015-09-22","12:51:00",11.99,11.99,11.98,11.99,16628,0,null,"2015-09-22",11.99,-1557.3290678223254,-3952.4620985814595]
["2015-09-22","12:50:00",11.98,11.99,11.98,11.99,6300,3499.9999999999714,null,"2015-09-22",11.99,-1557.3290678223254,-3952.4620985814595]
["2015-09-22","12:49:00",11.9995,11.9999,11.99,11.9925,18631,11702.889447235702,null,"2015-09-22",11.9925,-1553.8290678223254,-3952.4620985814595]
["2015-09-22","12:48:00",12,12.0099,11.99,11.99,13160,11003.344481605673,null,"2015-09-22",11.99,-1565.5319572695612,-3952.4620985814595]
["2015-09-22","12:47:00",12.0021,12.01,11.99,12.005,30161,15080.499999999214,null,"2015-09-22",12.005,-1554.5286127879556,-3952.4620985814595]
["2015-09-22","12:46:00",12.02,12.03,12,12.01,34429,17214.500000000095,null,"2015-09-22",12.01,-1539.4481127879565,-3952.4620985814595]
["2015-09-22","12:45:00",12.01,12.02,12.01,12.02,18800,14099.999999999214,null,"2015-09-22",12.02,-1522.2336127879564,-3952.4620985814595]
["2015-09-22","12:44:00",12.02,12.02,12.01,12.015,5200,3899.9999999997826,null,"2015-09-22",12.015,-1536.3336127879556,-3952.4620985814595]
["2015-09-22","12:43:00",11.9999,12.03,11.9999,12.02,98393,76282.2134831463,null,"2015-09-22",12.02,-1532.4336127879558,-3952.4620985814595]
["2015-09-22","12:42:00",11.98,12,11.98,11.9955,29318,24920.29999999977,null,"2015-09-22",11.9955,-1532.4336127879558,-4028.7443120646058]
["2015-09-22","12:41:00",12,12.0051,11.95,11.98,152958,70487.55760368428,null,"2015-09-22",11.98,-1557.3539127879556,-4028.7443120646058]
["2015-09-22","12:40:00",11.995,12.01,11.99,12,68954,45969.333333333496,null,"2015-09-22",12,-1557.3539127879556,-3958.2567544609215]
["2015-09-22","12:39:00",11.995,12,11.99,11.99,8940,6704.999999999625,null,"2015-09-22",11.99,-1557.3539127879556,-4004.226087794255]
["2015-09-22","12:38:00",11.995,12.005,11.99,11.995,38036,22821.59999999797,null,"2015-09-22",11.995,-1550.6489127879559,-4004.226087794255]
["2015-09-22","12:37:00",12.025,12.03,11.99,11.99,172196,154976.40000000314,null,"2015-09-22",11.99,-1573.4705127879538,-4004.226087794255]
["2015-09-22","12:36:00",12.036,12.036,12.02,12.025,6950,5791.666666666469,null,"2015-09-22",12.025,-1573.4705127879538,-3849.2496877942517]
["2015-09-22","12:35:00",12.03,12.04,12.03,12.04,2800,2800,null,"2015-09-22",12.04,-1567.6788461212873,-3849.2496877942517]
["2015-09-22","12:34:00",12.0231,12.04,12.0231,12.03,8600,3228.996282527843,null,"2015-09-22",12.03,-1570.4788461212872,-3849.2496877942517]
["2015-09-22","12:33:00",12.03,12.035,12.0292,12.0299,8672,8372.965517241331,null,"2015-09-22",12.0299,-1573.707842403815,-3849.2496877942517]
["2015-09-22","12:32:00",12.043,12.043,12.0309,12.0395,13969,6636.85520361964,null,"2015-09-22",12.0395,-1565.3348768865737,-3849.2496877942517]
["2015-09-22","12:31:00",12.05,12.06,12.0399,12.04,21864,11985.249169435381,null,"2015-09-22",12.04,-1558.698021682954,-3849.2496877942517]
["2015-09-22","12:30:00",12.05,12.06,12.04,12.0465,17013,5841.12999999934,null,"2015-09-22",12.0465,-1546.7127725135188,-3849.2496877942517]
["2015-09-22","12:29:00",12.035,12.055,12.035,12.0462,13500,9775.862068965984,null,"2015-09-22",12.0462,-1552.553902513518,-3849.2496877942517]
["2015-09-22","12:28:00",12.025,12.045,12.02,12.0331,30950,16005.571428570282,null,"2015-09-22",12.0331,-1562.3297645824841,-3849.2496877942517]
["2015-09-22","12:27:00",12.025,12.03,12.02,12.025,3200,1791.9999999998556,null,"2015-09-22",12.025,-1578.3353360110543,-3849.2496877942517]
["2015-09-22","12:26:00",12.03,12.035,12.02,12.0262,24042,19073.32000000012,null,"2015-09-22",12.0262,-1576.5433360110544,-3849.2496877942517]
["2015-09-22","12:25:00",12.059,12.059,12.04,12.04,34839,30033.620689655723,null,"2015-09-22",12.04,-1557.4700160110542,-3849.2496877942517]
["2015-09-22","12:24:00",12.075,12.08,12.05,12.055,16950,10593.750000000411,null,"2015-09-22",12.055,-1527.4363953213985,-3849.2496877942517]
["2015-09-22","12:23:00",12.07,12.08,12.065,12.07,12481,5042.323999999769,null,"2015-09-22",12.07,-1516.842645321398,-3849.2496877942517]
["2015-09-22","12:22:00",12.1057,12.1098,12.07,12.0701,34068,27295.44578313246,null,"2015-09-22",12.0701,-1511.8003213213983,-3849.2496877942517]
["2015-09-22","12:21:00",12.0985,12.1,12.09,12.1,24335,18251.249999998985,null,"2015-09-22",12.1,-1484.5048755382659,-3849.2496877942517]
["2015-09-22","12:20:00",12.07,12.095,12.0665,12.095,18865,12298.99999999982,null,"2015-09-22",12.095,-1502.7561255382648,-3849.2496877942517]
["2015-09-22","12:19:00",12.0699,12.09,12.0699,12.0799,18380,12151.5614617943,null,"2015-09-22",12.0799,-1515.0551255382645,-3849.2496877942517]
["2015-09-22","12:18:00",12.0501,12.07,12.05,12.07,25526,17017.333333333394,null,"2015-09-22",12.07,-1527.2066870000588,-3849.2496877942517]
["2015-09-22","12:17:00",12.085,12.085,12.06,12.06,14796,14796,null,"2015-09-22",12.06,-1544.2240203333922,-3849.2496877942517]
["2015-09-22","12:16:00",12.08,12.09,12.08,12.09,5000,5000,null,"2015-09-22",12.09,-1529.4280203333922,-3849.2496877942517]
["2015-09-22","12:15:00",12.07,12.08,12.07,12.075,33457,18401.35000000224,null,"2015-09-22",12.075,-1534.4280203333922,-3849.2496877942517]
["2015-09-22","12:14:00",12.07,12.078,12.06,12.076,25637,11963.933333333125,null,"2015-09-22",12.076,-1516.02667033339,-3849.2496877942517]
["2015-09-22","12:13:00",12.09,12.1051,12.08,12.08,22860,13025.641025640842,null,"2015-09-22",12.08,-1504.0627370000568,-3849.2496877942517]
["2015-09-22","12:12:00",12.095,12.1,12.079,12.09,47159,32749.305555556482,null,"2015-09-22",12.09,-1491.037095974416,-3849.2496877942517]
["2015-09-22","12:11:00",12.105,12.11,12.1,12.105,49692,36523.61999999965,null,"2015-09-22",12.105,-1458.2877904188595,-3849.2496877942517]
["2015-09-22","12:10:00",12.1,12.11,12.1,12.1097,41600,40768.000000001935,null,"2015-09-22",12.1097,-1458.2877904188595,-3812.7260677942522]
["2015-09-22","12:09:00",12.12,12.13,12.1,12.1001,37637,19665.33250000061,null,"2015-09-22",12.1001,-1458.2877904188595,-3853.494067794254]
["2015-09-22","12:08:00",12.055,12.12,12.055,12.111,43428,38216.6400000008,null,"2015-09-22",12.111,-1438.6224579188588,-3853.494067794254]
["2015-09-22","12:07:00",12.04,12.055,12.03,12.055,25703,11015.571428570585,null,"2015-09-22",12.055,-1438.6224579188588,-3891.710707794255]
["2015-09-22","12:06:00",12.03,12.05,12.02,12.05,32177,20110.624999999887,null,"2015-09-22",12.05,-1449.6380293474294,-3891.710707794255]
["2015-09-22","12:05:00",12.03,12.04,12.03,12.035,9071,5351.889999999766,null,"2015-09-22",12.035,-1469.7486543474292,-3891.710707794255]
["2015-09-22","12:04:00",12.0399,12.04,12.03,12.0368,21094,17718.960000000337,null,"2015-09-22",12.0368,-1464.3967643474296,-3891.710707794255]
["2015-09-22","12:03:00",12.03,12.04,12.03,12.03,31850,0,null,"2015-09-22",12.03,-1482.11572434743,-3891.710707794255]
["2015-09-22","12:02:00",12.02,12.05,12.02,12.03,27749,10405.874999999014,null,"2015-09-22",12.03,-1482.11572434743,-3891.710707794255]
["2015-09-22","12:01:00",12.05,12.055,12.021,12.025,36661,33328.18181818211,null,"2015-09-22",12.025,-1492.521599347429,-3891.710707794255]
["2015-09-22","12:00:00",12.06,12.065,12.05,12.055,24173,14503.79999999974,null,"2015-09-22",12.055,-1459.1934175292467,-3891.710707794255]
["2015-09-22","11:59:00",12.06,12.065,12.05,12.05,54978,43982.40000000165,null,"2015-09-22",12.05,-1473.6972175292465,-3891.710707794255]
["2015-09-22","11:58:00",12.02,12.06,12.02,12.06,64928,58435.1999999991,null,"2015-09-22",12.06,-1473.6972175292465,-3847.7283077942534]
["2015-09-22","11:57:00",12.025,12.03,12.02,12.025,14531,10898.249999999392,null,"2015-09-22",12.025,-1473.6972175292465,-3906.1635077942524]
["2015-09-22","11:56:00",12.025,12.03,12.02,12.03,24909,18681.749999998956,null,"2015-09-22",12.03,-1462.7989675292472,-3906.1635077942524]
["2015-09-22","11:55:00",12.037,12.05,12.025,12.025,27000,15428.57142857111,null,"2015-09-22",12.025,-1481.4807175292462,-3906.1635077942524]
["2015-09-22","11:54:00",12.03,12.04,12.03,12.035,30811,23108.250000001448,null,"2015-09-22",12.035,-1466.0521461006751,-3906.1635077942524]
["2015-09-22","11:53:00",12.045,12.05,12.03,12.03,26262,26174.459999998653,null,"2015-09-22",12.03,-1489.1603961006765,-3906.1635077942524]
["2015-09-22","11:52:00",12.05,12.0599,12.045,12.0499,23315,9457.088353414794,null,"2015-09-22",12.0499,-1462.985936100678,-3906.1635077942524]
["2015-09-22","11:51:00",12.0501,12.06,12.04,12.05,38366,0,null,"2015-09-22",12.05,-1453.5288477472632,-3906.1635077942524]
["2015-09-22","11:50:00",12.029,12.06,12.029,12.05,58264,28421.463414635964,null,"2015-09-22",12.05,-1453.5288477472632,-3906.1635077942524]
["2015-09-22","11:49:00",12.0278,12.04,12.02,12.04,35560,23825.199999999808,null,"2015-09-22",12.04,-1481.9503111618992,-3906.1635077942524]
["2015-09-22","11:48:00",12.03,12.04,12.025,12.0299,46250,37185.00000000097,null,"2015-09-22",12.0299,-1505.775511161899,-3906.1635077942524]
["2015-09-22","11:47:00",12.033,12.04,12.01,12.04,58914,0,null,"2015-09-22",12.04,-1505.775511161899,-3868.9785077942515]
["2015-09-22","11:46:00",12.0201,12.0471,12.02,12.04,58590,31584.905660376353,null,"2015-09-22",12.04,-1505.775511161899,-3868.9785077942515]
["2015-09-22","11:45:00",12.03,12.0305,12.02,12.03,18047,12031.333333333376,null,"2015-09-22",12.03,-1537.3604168222753,-3868.9785077942515]
["2015-09-22","11:44:00",12.0581,12.06,12.03,12.04,30179,15089.500000000751,null,"2015-09-22",12.04,-1525.329083488942,-3868.9785077942515]
["2015-09-22","11:43:00",12.05,12.05,12.025,12.05,58344,0,null,"2015-09-22",12.05,-1510.2395834889412,-3868.9785077942515]
["2015-09-22","11:42:00",12.07,12.0701,12.05,12.05,36016,36016,null,"2015-09-22",12.05,-1510.2395834889412,-3868.9785077942515]
["2015-09-22","11:41:00",12.055,12.0901,12.05,12.0701,101703,61103,null,"2015-09-22",12.0701,-1510.2395834889412,-3832.9625077942515]
["2015-09-22","11:40:00",12.12,12.12,12.05,12.05,165362,165155.29750000048,null,"2015-09-22",12.05,-1510.2395834889412,-3894.0655077942515]
["2015-09-22","11:39:00",12.11,12.13,12.11,12.1199,31511,10713.739999999028,null,"2015-09-22",12.1199,-1510.2395834889412,-3728.910210294251]
["2015-09-22","11:38:00",12.145,12.15,12.115,12.1197,63434,42712.226666667455,null,"2015-09-22",12.1197,-1520.9533234889402,-3728.910210294251]
["2015-09-22","11:37:00",12.1498,12.155,12.13,12.14,49163,0,null,"2015-09-22",12.14,-1520.9533234889402,-3686.1979836275837]
["2015-09-22","11:36:00",12.145,12.15,12.13,12.14,40482,26988.0000000001,null,"2015-09-22",12.14,-1520.9533234889402,-3686.1979836275837]
["2015-09-22","11:35:00",12.125,12.15,12.12,12.15,66087,57826.124999998945,null,"2015-09-22",12.15,-1493.9653234889402,-3686.1979836275837]
["2015-09-22","11:34:00",12.15,12.15,12.12,12.125,39042,33185.699999998214,null,"2015-09-22",12.125,-1493.9653234889402,-3744.024108627583]
["2015-09-22","11:33:00",12.14,12.16,12.1221,12.149,57537,13213.089770356239,null,"2015-09-22",12.149,-1460.779623488942,-3744.024108627583]
["2015-09-22","11:32:00",12.165,12.1701,12.14,12.15,53572,40078.802992519006,null,"2015-09-22",12.15,-1447.5665337185858,-3744.024108627583]
["2015-09-22","11:31:00",12.165,12.17,12.16,12.17,38097,0,null,"2015-09-22",12.17,-1447.5665337185858,-3703.945305635064]
["2015-09-22","11:30:00",12.16,12.17,12.15,12.17,32755,11027.516666666568,null,"2015-09-22",12.17,-1447.5665337185858,-3703.945305635064]
["2015-09-22","11:29:00",12.16,12.19,12.155,12.1699,53152,31784.89600000034,null,"2015-09-22",12.1699,-1458.5940503852523,-3703.945305635064]
["2015-09-22","11:28:00",12.17,12.17,12.15,12.15,31878,28477.680000000324,null,"2015-09-22",12.15,-1490.3789463852527,-3703.945305635064]
["2015-09-22","11:27:00",12.2,12.205,12.165,12.1668,54547,52761.825454544385,null,"2015-09-22",12.1668,-1461.9012663852523,-3703.945305635064]
["2015-09-22","11:26:00",12.215,12.23,12.205,12.21,48435,13976.957142856678,null,"2015-09-22",12.21,-1461.9012663852523,-3651.1834801805194]
["2015-09-22","11:25:00",12.2,12.225,12.18,12.2101,95370,26183.400000000984,null,"2015-09-22",12.2101,-1447.9243092423956,-3651.1834801805194]
["2015-09-22","11:24:00",12.18,12.23,12.18,12.205,64650,37712.49999999994,null,"2015-09-22",12.205,-1474.1077092423966,-3651.1834801805194]
["2015-09-22","11:23:00",12.225,12.23,12.18,12.18,70431,64561.74999999915,null,"2015-09-22",12.18,-1474.1077092423966,-3688.8959801805195]
["2015-09-22","11:22:00",12.245,12.245,12.225,12.225,38786,38786,null,"2015-09-22",12.225,-1474.1077092423966,-3624.3342301805205]
["2015-09-22","11:21:00",12.235,12.25,12.235,12.25,19410,15527.999999999482,null,"2015-09-22",12.25,-1474.1077092423966,-3585.5482301805205]
["2015-09-22","11:20:00",12.245,12.25,12.235,12.24,29300,0,null,"2015-09-22",12.24,-1489.6357092423962,-3585.5482301805205]
["2015-09-22","11:19:00",12.26,12.28,12.23,12.24,69045,46030.00000000009,null,"2015-09-22",12.24,-1489.6357092423962,-3585.5482301805205]
["2015-09-22","11:18:00",12.2799,12.28,12.27,12.27,13757,13757,null,"2015-09-22",12.27,-1489.6357092423962,-3539.5182301805203]
["2015-09-22","11:17:00",12.279,12.29,12.27,12.28,19374,8718.299999999444,null,"2015-09-22",12.28,-1475.878709242396,-3539.5182301805203]
["2015-09-22","11:16:00",12.295,12.295,12.27,12.2765,15225,12750.93749999975,null,"2015-09-22",12.2765,-1484.5970092423956,-3539.5182301805203]
["2015-09-22","11:15:00",12.2859,12.3,12.27,12.3,38525,19358.81250000073,null,"2015-09-22",12.3,-1471.846071742396,-3539.5182301805203]
["2015-09-22","11:14:00",12.28,12.3,12.28,12.2899,20094,13329.019999999413,null,"2015-09-22",12.2899,-1491.2048842423967,-3539.5182301805203]
["2015-09-22","11:13:00",12.28,12.29,12.275,12.28,26538,15922.799999999714,null,"2015-09-22",12.28,-1504.5339042423961,-3539.5182301805203]
["2015-09-22","11:12:00",12.26,12.285,12.26,12.275,34938,24955.7142857146,null,"2015-09-22",12.275,-1520.456704242396,-3539.5182301805203]
["2015-09-22","11:11:00",12.26,12.26,12.25,12.26,22740,0,null,"2015-09-22",12.26,-1545.4124185281105,-3539.5182301805203]
["2015-09-22","11:10:00",12.2524,12.26,12.2524,12.26,9661,0,null,"2015-09-22",12.26,-1545.4124185281105,-3539.5182301805203]
["2015-09-22","11:09:00",12.245,12.265,12.245,12.26,23186,15457.333333332474,null,"2015-09-22",12.26,-1545.4124185281105,-3539.5182301805203]
["2015-09-22","11:08:00",12.26,12.26,12.24,12.25,31485,20990.000000000076,null,"2015-09-22",12.25,-1560.8697518614429,-3539.5182301805203]
["2015-09-22","11:07:00",12.26,12.27,12.25,12.26,44847,29898.000000000106,null,"2015-09-22",12.26,-1539.8797518614429,-3539.5182301805203]
["2015-09-22","11:06:00",12.27,12.277,12.24,12.25,32249,17153.723404256063,null,"2015-09-22",12.25,-1569.777751861443,-3539.5182301805203]
["2015-09-22","11:05:00",12.31,12.31,12.24,12.265,170334,117104.62499999945,null,"2015-09-22",12.265,-1552.624028457187,-3539.5182301805203]
["2015-09-22","11:04:00",12.305,12.32,12.3,12.31,60294,30147.000000001997,null,"2015-09-22",12.31,-1552.624028457187,-3422.413605180521]
["2015-09-22","11:03:00",12.2899,12.3099,12.28,12.305,30550,22969.92481202896,null,"2015-09-22",12.305,-1582.771028457189,-3422.413605180521]
["2015-09-22","11:02:00",12.3,12.3,12.285,12.285,34523,34523,null,"2015-09-22",12.285,-1605.740953269218,-3422.413605180521]
["2015-09-22","11:01:00",12.335,12.3399,12.3,12.3,46541,41970.841683367384,null,"2015-09-22",12.3,-1571.217953269218,-3422.413605180521]
["2015-09-22","11:00:00",12.335,12.34,12.33,12.335,28314,21235.499999998818,null,"2015-09-22",12.335,-1571.217953269218,-3380.4427634971535]
["2015-09-22","10:59:00",12.361,12.38,12.34,12.34,53567,32140.19999999895,null,"2015-09-22",12.34,-1549.9824532692191,-3380.4427634971535]
["2015-09-22","10:58:00",12.36,12.37,12.36,12.36,7835,5876.250000000368,null,"2015-09-22",12.36,-1517.8422532692202,-3380.4427634971535]
["2015-09-22","10:57:00",12.3662,12.3699,12.36,12.365,10218,0,null,"2015-09-22",12.365,-1511.96600326922,-3380.4427634971535]
["2015-09-22","10:56:00",12.375,12.39,12.36,12.365,50187,25093.49999999902,null,"2015-09-22",12.365,-1511.96600326922,-3380.4427634971535]
["2015-09-22","10:55:00",12.3699,12.38,12.3601,12.375,26673,22227.499999999505,null,"2015-09-22",12.375,-1486.872503269221,-3380.4427634971535]
["2015-09-22","10:54:00",12.334,12.37,12.334,12.36,30494,21213.217391304697,null,"2015-09-22",12.36,-1509.1000032692205,-3380.4427634971535]
["2015-09-22","10:53:00",12.3399,12.35,12.335,12.338,52920,27518.399999997808,null,"2015-09-22",12.338,-1530.313220660525,-3380.4427634971535]
["2015-09-22","10:52:00",12.31,12.34,12.305,12.335,27400,22407.111111111946,null,"2015-09-22",12.335,-1557.831620660523,-3380.4427634971535]
["2015-09-22","10:51:00",12.285,12.31,12.2832,12.3082,44958,42934.889999998784,null,"2015-09-22",12.3082,-1580.238731771635,-3380.4427634971535]
["2015-09-22","10:50:00",12.28,12.289,12.28,12.28,9055,7148.684210526559,null,"2015-09-22",12.28,-1580.238731771635,-3423.377653497152]
["2015-09-22","10:49:00",12.3,12.305,12.28,12.285,19700,14071.428571428749,null,"2015-09-22",12.285,-1573.0900475611083,-3423.377653497152]
["2015-09-22","10:48:00",12.31,12.315,12.3,12.3,10348,8319.792000000218,null,"2015-09-22",12.3,-1559.0186189896797,-3423.377653497152]
["2015-09-22","10:47:00",12.345,12.35,12.3101,12.3101,32010,32010,null,"2015-09-22",12.3101,-1550.6988269896794,-3423.377653497152]
["2015-09-22","10:46:00",12.34,12.35,12.3105,12.35,47601,19232.72727272695,null,"2015-09-22",12.35,-1518.6888269896795,-3423.377653497152]
["2015-09-22","10:45:00",12.35,12.35,12.33,12.34,22950,10939.500000000642,null,"2015-09-22",12.34,-1537.9215542624065,-3423.377653497152]
["2015-09-22","10:44:00",12.33,12.35,12.325,12.3443,14498,10107.17714285712,null,"2015-09-22",12.3443,-1526.9820542624059,-3423.377653497152]
["2015-09-22","10:43:00",12.3301,12.335,12.3232,12.3299,13496,6252.733944953719,null,"2015-09-22",12.3299,-1537.089231405263,-3423.377653497152]
["2015-09-22","10:42:00",12.31,12.345,12.31,12.33,43457,28971.333333332834,null,"2015-09-22",12.33,-1530.8364974603094,-3423.377653497152]
["2015-09-22","10:41:00",12.31,12.315,12.3,12.31,32154,25723.20000000097,null,"2015-09-22",12.31,-1559.807830793642,-3423.377653497152]
["2015-09-22","10:40:00",12.31,12.31,12.29,12.3,36486,24323.999999998647,null,"2015-09-22",12.3,-1585.5310307936431,-3423.377653497152]
["2015-09-22","10:39:00",12.33,12.33,12.28,12.31,47619,23809.499999999378,null,"2015-09-22",12.31,-1561.2070307936444,-3423.377653497152]
["2015-09-22","10:38:00",12.29,12.33,12.285,12.33,40623,36930.00000000073,null,"2015-09-22",12.33,-1537.397530793645,-3423.377653497152]
["2015-09-22","10:37:00",12.35,12.355,12.29,12.29,53787,50918.360000000364,null,"2015-09-22",12.29,-1537.397530793645,-3460.307653497153]
["2015-09-22","10:36:00",12.37,12.38,12.35,12.351,20412,12247.199999999319,null,"2015-09-22",12.351,-1537.397530793645,-3409.3892934971523]
["2015-09-22","10:35:00",12.369,12.3699,12.35,12.365,16211,8105.499999999577,null,"2015-09-22",12.365,-1525.1503307936457,-3409.3892934971523]
["2015-09-22","10:34:00",12.36,12.37,12.35,12.37,19205,12803.33333333338,null,"2015-09-22",12.37,-1517.044830793646,-3409.3892934971523]
["2015-09-22","10:33:00",12.328,12.36,12.3138,12.36,24888,22142.34875444845,null,"2015-09-22",12.36,-1529.8481641269793,-3409.3892934971523]
["2015-09-22","10:32:00",12.36,12.36,12.31,12.32,15811,13175.833333333343,null,"2015-09-22",12.32,-1551.9905128814278,-3409.3892934971523]
["2015-09-22","10:31:00",12.43,12.43,12.35,12.36,98468,83697.80000000139,null,"2015-09-22",12.36,-1538.8146795480945,-3409.3892934971523]
["2015-09-22","10:30:00",12.4,12.4265,12.4,12.4265,28238,23596.136986301244,null,"2015-09-22",12.4265,-1538.8146795480945,-3325.691493497151]
["2015-09-22","10:29:00",12.35,12.42,12.35,12.406,33685,23579.500000000404,null,"2015-09-22",12.406,-1562.4108165343957,-3325.691493497151]
["2015-09-22","10:28:00",12.26,12.36,12.26,12.36,106698,106698,null,"2015-09-22",12.36,-1585.9903165343962,-3325.691493497151]
["2015-09-22","10:27:00",12.31,12.32,12.26,12.26,74044,63466.28571428602,null,"2015-09-22",12.26,-1585.9903165343962,-3432.389493497151]
["2015-09-22","10:26:00",12.3279,12.33,12.3,12.31,39708,29781.000000000055,null,"2015-09-22",12.31,-1585.9903165343962,-3368.9232077828647]
["2015-09-22","10:25:00",12.315,12.33,12.31,12.33,44537,34441.94666666632,null,"2015-09-22",12.33,-1556.2093165343963,-3368.9232077828647]
["2015-09-22","10:24:00",12.34,12.34,12.31,12.3168,64527,54754.5367483295,null,"2015-09-22",12.3168,-1590.6512632010626,-3368.9232077828647]
["2015-09-22","10:23:00",12.339,12.36,12.32,12.3449,51093,20335.014000000367,null,"2015-09-22",12.3449,-1590.6512632010626,-3314.1686710345352]
["2015-09-22","10:22:00",12.32,12.34,12.31,12.335,25064,15602.340000000753,null,"2015-09-22",12.335,-1610.986277201063,-3314.1686710345352]
["2015-09-22","10:21:00",12.3799,12.39,12.32,12.3201,72100,53984.87499999906,null,"2015-09-22",12.3201,-1626.588617201064,-3314.1686710345352]
["2015-09-22","10:20:00",12.4,12.4,12.35,12.37,63103,42068.66666666736,null,"2015-09-22",12.37,-1626.588617201064,-3260.183796034536]
["2015-09-22","10:19:00",12.4099,12.41,12.4,12.4,37721,0,null,"2015-09-22",12.4,-1626.588617201064,-3218.1151293678686]
["2015-09-22","10:18:00",12.41,12.4164,12.39,12.4,44483,24441.208791209294,null,"2015-09-22",12.4,-1626.588617201064,-3218.1151293678686]
["2015-09-22","10:17:00",12.44,12.44,12.41,12.41,17829,17829,null,"2015-09-22",12.41,-1602.1474084098547,-3218.1151293678686]
["2015-09-22","10:16:00",12.48,12.48,12.44,12.4401,10147,10126.706000000047,null,"2015-09-22",12.4401,-1584.3184084098548,-3218.1151293678686]
["2015-09-22","10:15:00",12.46,12.48,12.45,12.48,16600,9793.999999999838,null,"2015-09-22",12.48,-1574.1917024098548,-3218.1151293678686]
["2015-09-22","10:14:00",12.44,12.47,12.44,12.4664,25848,23766.281879194383,null,"2015-09-22",12.4664,-1583.9857024098546,-3218.1151293678686]
["2015-09-22","10:13:00",12.4387,12.446,12.43,12.4353,24345,13764.288461538177,null,"2015-09-22",12.4353,-1607.751984289049,-3218.1151293678686]
["2015-09-22","10:12:00",12.4221,12.46,12.42,12.44,22016,8806.399999999743,null,"2015-09-22",12.44,-1593.9876958275108,-3218.1151293678686]
["2015-09-22","10:11:00",12.51,12.51,12.41,12.43,169393,141160.83333333378,null,"2015-09-22",12.43,-1602.7940958275105,-3218.1151293678686]
["2015-09-22","10:10:00",12.5403,12.55,12.52,12.52,22165,11082.499999999567,null,"2015-09-22",12.52,-1602.7940958275105,-3076.9542960345348]
["2015-09-22","10:09:00",12.53,12.54,12.52,12.53,17519,11679.333333333376,null,"2015-09-22",12.53,-1591.711595827511,-3076.9542960345348]
["2015-09-22","10:08:00",12.49,12.565,12.49,12.52,45279,15980.823529411673,null,"2015-09-22",12.52,-1603.3909291608445,-3076.9542960345348]
["2015-09-22","10:07:00",12.61,12.61,12.5,12.5,72206,71002.56666666734,null,"2015-09-22",12.5,-1619.3717526902562,-3076.9542960345348]
["2015-09-22","10:06:00",12.61,12.64,12.6,12.608,100043,30012.90000000101,null,"2015-09-22",12.608,-1619.3717526902562,-3005.9517293678673]
["2015-09-22","10:05:00",12.6179,12.62,12.59,12.603,14545,9817.874999999962,null,"2015-09-22",12.603,-1649.3846526902573,-3005.9517293678673]
["2015-09-22","10:04:00",12.67,12.69,12.62,12.62,59505,44033.70000000044,null,"2015-09-22",12.62,-1639.5667776902574,-3005.9517293678673]
["2015-09-22","10:03:00",12.6,12.67,12.6,12.6692,56774,56206.26000000006,null,"2015-09-22",12.6692,-1639.5667776902574,-2961.918029367867]
["2015-09-22","10:02:00",12.54,12.6,12.53,12.6,31776,25817.999999999796,null,"2015-09-22",12.6,-1639.5667776902574,-3018.124289367867]
["2015-09-22","10:01:00",12.59,12.605,12.545,12.545,28263,18169.07142857136,null,"2015-09-22",12.545,-1665.3847776902571,-3018.124289367867]
["2015-09-22","10:00:00",12.6168,12.6168,12.55,12.58,32369,20230.625000000036,null,"2015-09-22",12.58,-1647.2157062616857,-3018.124289367867]
["2015-09-22","09:59:00",12.58,12.62,12.57,12.62,40797,30529.75499999959,null,"2015-09-22",12.62,-1626.9850812616855,-3018.124289367867]
["2015-09-22","09:58:00",12.54,12.59,12.54,12.5851,32357,30092.01000000037,null,"2015-09-22",12.5851,-1657.514836261685,-3018.124289367867]
["2015-09-22","09:57:00",12.52,12.55,12.505,12.53,34534,12557.818181818064,null,"2015-09-22",12.53,-1687.6068462616854,-3018.124289367867]
["2015-09-22","09:56:00",12.515,12.53,12.51,12.52,24280,0,null,"2015-09-22",12.52,-1700.1646644435034,-3018.124289367867]
["2015-09-22","09:55:00",12.53,12.55,12.52,12.52,21583,8093.625000000192,null,"2015-09-22",12.52,-1700.1646644435034,-3018.124289367867]
["2015-09-22","09:54:00",12.51,12.53,12.51,12.525,17062,14218.33333333386,null,"2015-09-22",12.525,-1692.0710394435032,-3018.124289367867]
["2015-09-22","09:53:00",12.5458,12.55,12.5,12.51,15915,11936.249999999898,null,"2015-09-22",12.51,-1706.2893727768371,-3018.124289367867]
["2015-09-22","09:52:00",12.5232,12.55,12.51,12.545,33570,16785.000000000073,null,"2015-09-22",12.545,-1694.3531227768372,-3018.124289367867]
["2015-09-22","09:51:00",12.545,12.545,12.49,12.53,53506,20579.23076923133,null,"2015-09-22",12.53,-1711.1381227768372,-3018.124289367867]
["2015-09-22","09:50:00",12.54,12.56,12.53,12.545,38639,14489.625000000342,null,"2015-09-22",12.545,-1690.558892007606,-3018.124289367867]
["2015-09-22","09:49:00",12.51,12.57,12.51,12.54,50463,30277.799999999104,null,"2015-09-22",12.54,-1705.0485170076063,-3018.124289367867]
["2015-09-22","09:48:00",12.5,12.52,12.5,12.505,35173,12896.7666666662,null,"2015-09-22",12.505,-1735.3263170076054,-3018.124289367867]
["2015-09-22","09:47:00",12.5101,12.52,12.5,12.506,15662,12529.599999999837,null,"2015-09-22",12.506,-1722.4295503409392,-3018.124289367867]
["2015-09-22","09:46:00",12.52,12.53,12.5,12.52,24195,12097.500000000064,null,"2015-09-22",12.52,-1709.8999503409393,-3018.124289367867]
["2015-09-22","09:45:00",12.585,12.585,12.53,12.53,39131,36903.54307692298,null,"2015-09-22",12.53,-1697.8024503409392,-3018.124289367867]
["2015-09-22","09:44:00",12.55,12.62,12.54,12.5813,46918,26743.260000000737,null,"2015-09-22",12.5813,-1697.8024503409392,-2981.2207462909437]
["2015-09-22","09:43:00",12.48,12.55,12.475,12.54,69610,59946.49411764498,null,"2015-09-22",12.54,-1724.5457103409399,-2981.2207462909437]
["2015-09-22","09:42:00",12.49,12.519,12.47,12.4768,25765,5764.372881355828,null,"2015-09-22",12.4768,-1724.5457103409399,-3041.1672404085884]
["2015-09-22","09:41:00",12.4782,12.49,12.4399,12.48,23201,9929.101283879994,null,"2015-09-22",12.48,-1718.781337459584,-3041.1672404085884]
["2015-09-22","09:40:00",12.505,12.52,12.47,12.5,30771,0,null,"2015-09-22",12.5,-1708.8522361757039,-3041.1672404085884]
["2015-09-22","09:39:00",12.56,12.56,12.4699,12.5,35981,25161.538461538734,null,"2015-09-22",12.5,-1708.8522361757039,-3041.1672404085884]
["2015-09-22","09:38:00",12.42,12.568,12.42,12.56,26338,25004.43037974698,null,"2015-09-22",12.56,-1683.690697714165,-3041.1672404085884]
["2015-09-22","09:37:00",12.634,12.64,12.41,12.42,44509,41449.00624999989,null,"2015-09-22",12.42,-1708.695128093912,-3041.1672404085884]
["2015-09-22","09:36:00",12.64,12.65,12.57,12.6335,34277,6284.116666666982,null,"2015-09-22",12.6335,-1708.695128093912,-2999.7182341585885]
["2015-09-22","09:35:00",12.54,12.65,12.54,12.64,54112,49949.53846153858,null,"2015-09-22",12.64,-1702.411011427245,-2999.7182341585885]
["2015-09-22","09:34:00",12.51,12.53,12.49,12.53,26214,20971.2,null,"2015-09-22",12.53,-1702.411011427245,-3049.667772620127]
["2015-09-22","09:33:00",12.4,12.5,12.39,12.5,65580,54650.000000000175,null,"2015-09-22",12.5,-1723.382211427245,-3049.667772620127]
["2015-09-22","09:32:00",12.37,12.45,12.36,12.41,38961,19519.461000000298,null,"2015-09-22",12.41,-1723.382211427245,-3104.317772620127]
["2015-09-22","09:31:00",12.5,12.61,12.35,12.3699,175034,0,null,"2015-09-22",12.3699,-1742.9016724272453,-3104.317772620127]
["2015-09-21","16:00:00",12.895,12.91,12.87,12.88,118141,47256.399999998626,null,"2015-09-21",12.88,-1742.9016724272453,-3104.317772620127]
["2015-09-21","15:59:00",12.91,12.92,12.89,12.89,76516,57387.00000000011,null,"2015-09-21",12.89,-1742.9016724272453,-3057.061372620128]
["2015-09-21","15:58:00",12.925,12.93,12.9,12.91,58105,29052.500000000153,null,"2015-09-21",12.91,-1742.9016724272453,-2999.674372620128]
["2015-09-21","15:57:00",12.93,12.93,12.92,12.92,34882,26161.50000000164,null,"2015-09-21",12.92,-1742.9016724272453,-2970.6218726201278]
["2015-09-21","15:56:00",12.88,12.925,12.88,12.925,52173,52173,null,"2015-09-21",12.925,-1716.7401724272436,-2970.6218726201278]
["2015-09-21","15:55:00",12.89,12.9,12.88,12.88,28023,18682.00000000007,null,"2015-09-21",12.88,-1716.7401724272436,-3022.7948726201275]
["2015-09-21","15:54:00",12.91,12.92,12.89,12.89,47603,35821.25749999979,null,"2015-09-21",12.89,-1698.0581724272436,-3022.7948726201275]
["2015-09-21","15:53:00",12.9299,12.93,12.91,12.9101,39031,34347.28000000161,null,"2015-09-21",12.9101,-1698.0581724272436,-2986.9736151201278]
["2015-09-21","15:52:00",12.8968,12.93,12.89,12.9265,59638,55463.34000000119,null,"2015-09-21",12.9265,-1698.0581724272436,-2952.626335120126]
["2015-09-21","15:51:00",12.895,12.9,12.89,12.89,25262,13894.099999999447,null,"2015-09-21",12.89,-1698.0581724272436,-3008.089675120127]
["2015-09-21","15:50:00",12.92,12.93,12.89,12.891,35875,31570.000000001037,null,"2015-09-21",12.891,-1684.164072427244,-3008.089675120127]
["2015-09-21","15:49:00",12.895,12.925,12.89,12.925,65030,65030,null,"2015-09-21",12.925,-1684.164072427244,-2976.519675120126]
["2015-09-21","15:48:00",12.895,12.9,12.89,12.89,10566,8399.969999999394,null,"2015-09-21",12.89,-1684.164072427244,-3041.5496751201263]
["2015-09-21","15:47:00",12.8901,12.9,12.89,12.8959,28960,23023.19999999834,null,"2015-09-21",12.8959,-1675.7641024272446,-3041.5496751201263]
["2015-09-21","15:46:00",12.89,12.9,12.88,12.89,13577,0,null,"2015-09-21",12.89,-1698.7873024272428,-3041.5496751201263]
["2015-09-21","15:45:00",12.915,12.915,12.88,12.89,27766,18572.368888889156,null,"2015-09-21",12.89,-1698.7873024272428,-3041.5496751201263]
["2015-09-21","15:44:00",12.88,12.925,12.88,12.9101,35968,26158.54545454507,null,"2015-09-21",12.9101,-1680.2149335383538,-3041.5496751201263]
["2015-09-21","15:43:00",12.88,12.89,12.88,12.8801,9201,4646.504999999942,null,"2015-09-21",12.8801,-1706.3734789928988,-3041.5496751201263]
["2015-09-21","15:42:00",12.895,12.895,12.88,12.88,15198,12158.400000000458,null,"2015-09-21",12.88,-1711.0199839928987,-3041.5496751201263]
["2015-09-21","15:41:00",12.905,12.93,12.89,12.89,69380,34689.999999998916,null,"2015-09-21",12.89,-1698.8615839928982,-3041.5496751201263]
["2015-09-21","15:40:00",12.92,12.94,12.905,12.905,42460,18871.11111111085,null,"2015-09-21",12.905,-1698.8615839928982,-3006.859675120127]
["2015-09-21","15:39:00",12.905,12.92,12.88,12.915,103786,41514.40000000026,null,"2015-09-21",12.915,-1679.9904728817874,-3006.859675120127]
["2015-09-21","15:38:00",12.89,12.91,12.88,12.905,52877,39657.75000000007,null,"2015-09-21",12.905,-1679.9904728817874,-3048.3740751201276]
["2015-09-21","15:37:00",12.905,12.909,12.885,12.885,42225,31047.794117646936,null,"2015-09-21",12.885,-1679.9904728817874,-3088.0318251201275]
["2015-09-21","15:36:00",12.9,12.91,12.89,12.9,56487,0,null,"2015-09-21",12.9,-1679.9904728817874,-3056.9840310024806]
["2015-09-21","15:35:00",12.905,12.905,12.9,12.9,12500,0,null,"2015-09-21",12.9,-1679.9904728817874,-3056.9840310024806]
["2015-09-21","15:34:00",12.91,12.915,12.9,12.9,31059,24847.200000000936,null,"2015-09-21",12.9,-1679.9904728817874,-3056.9840310024806]
["2015-09-21","15:33:00",12.91,12.92,12.91,12.91,7200,0,null,"2015-09-21",12.91,-1655.1432728817865,-3056.9840310024806]
["2015-09-21","15:32:00",12.93,12.93,12.91,12.91,68783,68783,null,"2015-09-21",12.91,-1655.1432728817865,-3056.9840310024806]
["2015-09-21","15:31:00",12.915,12.935,12.915,12.93,53986,46273.71428571316,null,"2015-09-21",12.93,-1655.1432728817865,-2988.2010310024807]
["2015-09-21","15:30:00",12.91,12.92,12.91,12.91,5851,4095.699999999915,null,"2015-09-21",12.91,-1655.1432728817865,-3034.474745288194]
["2015-09-21","15:29:00",12.9179,12.92,12.91,12.914,6475,4532.499999999905,null,"2015-09-21",12.914,-1651.0475728817867,-3034.474745288194]
["2015-09-21","15:28:00",12.9201,12.93,12.91,12.91,23962,19968.333333334074,null,"2015-09-21",12.91,-1655.5800728817865,-3034.474745288194]
["2015-09-21","15:27:00",12.94,12.945,12.92,12.925,23421,20075.14285714237,null,"2015-09-21",12.925,-1635.6117395484523,-3034.474745288194]
["2015-09-21","15:26:00",12.91,12.945,12.91,12.945,20450,15905.555555555666,null,"2015-09-21",12.945,-1615.53659669131,-3034.474745288194]
["2015-09-21","15:25:00",12.92,12.93,12.92,12.92,5165,0,null,"2015-09-21",12.92,-1631.4421522468656,-3034.474745288194]
["2015-09-21","15:24:00",12.94,12.95,12.92,12.92,15418,15418,null,"2015-09-21",12.92,-1631.4421522468656,-3034.474745288194]
["2015-09-21","15:23:00",12.955,12.96,12.94,12.95,10200,0,null,"2015-09-21",12.95,-1616.0241522468657,-3034.474745288194]
["2015-09-21","15:22:00",12.95,12.96,12.94,12.95,34949,0,null,"2015-09-21",12.95,-1616.0241522468657,-3034.474745288194]
["2015-09-21","15:21:00",12.9608,12.97,12.95,12.95,7500,7500,null,"2015-09-21",12.95,-1616.0241522468657,-3034.474745288194]
["2015-09-21","15:20:00",12.985,12.985,12.96,12.97,33630,19217.142857143434,null,"2015-09-21",12.97,-1608.5241522468657,-3034.474745288194]
["2015-09-21","15:19:00",12.9804,12.99,12.98,12.98,3100,2324.9999999998704,null,"2015-09-21",12.98,-1589.3070093897222,-3034.474745288194]
["2015-09-21","15:18:00",12.99,13,12.98,12.985,28756,14378.000000000953,null,"2015-09-21",12.985,-1586.9820093897224,-3034.474745288194]
["2015-09-21","15:17:00",12.985,12.99,12.98,12.99,6559,4919.250000000308,null,"2015-09-21",12.99,-1572.6040093897213,-3034.474745288194]
["2015-09-21","15:16:00",12.97,12.99,12.97,12.985,54923,27461.499999998567,null,"2015-09-21",12.985,-1577.5232593897217,-3034.474745288194]
["2015-09-21","15:15:00",12.965,12.98,12.96,12.98,36455,24303.33333333342,null,"2015-09-21",12.98,-1604.9847593897202,-3034.474745288194]
["2015-09-21","15:11:00",12.94,12.945,12.94,12.945,46483,0,null,"2015-09-21",12.945,-1652.1144260563863,-3034.474745288194]
["2015-09-21","15:04:00",12.945,12.95,12.91,12.91,11191,11191,null,"2015-09-21",12.91,-1693.029534702919,-3034.474745288194]
["2015-09-21","14:59:00",12.93,12.9301,12.91,12.9199,30276,20217.528239202653,null,"2015-09-21",12.9199,-1712.4666147029182,-3034.474745288194]
["2015-09-21","14:53:00",12.99,12.99,12.97,12.97,20208,20208,null,"2015-09-21",12.97,-1638.1891853208595,-3034.474745288194]
["2015-09-21","14:44:00",12.87,12.89,12.87,12.885,32706,27254.999999999392,null,"2015-09-21",12.885,-1665.157516987526,-3089.374745288194]
["2015-09-21","14:40:00",12.88,12.89,12.87,12.88,19627,0,null,"2015-09-21",12.88,-1695.6264169875249,-3000.324745288196]
["2015-09-21","14:33:00",12.8668,12.88,12.85,12.88,89680,56049.99999999968,null,"2015-09-21",12.88,-1695.4237503208576,-3000.324745288196]
["2015-09-21","14:30:00",12.89,12.9,12.87,12.87,12112,9084.000000000151,null,"2015-09-21",12.87,-1674.4152503208584,-3123.7002452882]
["2015-09-21","14:24:00",12.86,12.9,12.86,12.8999,31845,31781.31000000015,null,"2015-09-21",12.8999,-1677.6887436541913,-3123.7002452882]
["2015-09-21","14:13:00",12.83,12.85,12.82,12.83,134842,42138.124999998996,null,"2015-09-21",12.83,-1721.0428786541918,-3253.297421672925]
["2015-09-21","14:10:00",12.88,12.9,12.88,12.895,22446,18704.999999999363,null,"2015-09-21",12.895,-1671.379626535547,-3211.159296672926]
["2015-09-21","14:05:00",12.8499,12.889,12.84,12.885,34375,26218.220338983363,null,"2015-09-21",12.885,-1696.3806179148587,-3211.159296672926]
["2015-09-21","13:53:00",12.88,12.9,12.88,12.89,4200,0,null,"2015-09-21",12.89,-1697.513507301461,-3180.4088961967354]
["2015-09-21","13:50:00",12.89,12.89,12.88,12.885,9440,7080.000000000444,null,"2015-09-21",12.885,-1712.2675073014614,-3180.4088961967354]
["2015-09-21","13:46:00",12.88,12.89,12.87,12.87,65998,43998.66666666813,null,"2015-09-21",12.87,-1737.9699715871757,-3180.4088961967354]
["2015-09-21","13:39:00",12.86,12.865,12.86,12.865,1622,1622,null,"2015-09-21",12.865,-1782.8351148014622,-3136.410229530067]
["2015-09-21","13:27:00",12.89,12.91,12.88,12.88,16686,8343.000000000045,null,"2015-09-21",12.88,-1795.245610435704,-3178.1634795300647]
["2015-09-21","13:22:00",12.8799,12.88,12.879,12.88,11600,11600,null,"2015-09-21",12.88,-1761.5181104357036,-3221.921812863397]
["2015-09-21","13:19:00",12.8463,12.87,12.84,12.86,46219,34664.250000000065,null,"2015-09-21",12.86,-1773.6451937690367,-3221.921812863397]
["2015-09-21","13:08:00",12.86,12.88,12.85,12.85,50840,25419.999999999007,null,"2015-09-21",12.85,-1781.8668031253173,-3256.655462863398]
["2015-09-21","13:02:00",12.835,12.839,12.83,12.83,8600,0,null,"2015-09-21",12.83,-1778.871033948499,-3256.655462863398]
["2015-09-21","13:01:00",12.885,12.89,12.82,12.83,39268,29451.000000000247,null,"2015-09-21",12.83,-1778.871033948499,-3256.655462863398]
["2015-09-21","12:49:00",12.84,12.85,12.84,12.845,7200,5363.999999999783,null,"2015-09-21",12.845,-1761.9798708302221,-3194.4960045744624]
["2015-09-21","12:48:00",12.8437,12.86,12.8437,12.8499,16554,10980.820000000167,null,"2015-09-21",12.8499,-1756.6158708302223,-3194.4960045744624]
["2015-09-21","12:41:00",12.899,12.9,12.89,12.9,9305,4699.024999999941,null,"2015-09-21",12.9,-1759.1152369033396,-3162.975171241129]
["2015-09-21","12:30:00",12.995,13,12.991,12.995,9500,0,null,"2015-09-21",12.995,-1753.9546377812512,-3073.5251462411284]
["2015-09-21","12:28:00",12.99,12.995,12.98,12.98,11712,9369.600000000353,null,"2015-09-21",12.98,-1760.4546377812512,-3073.5251462411284]
["2015-09-21","12:21:00",13.04,13.05,13.04,13.05,17300,17300,null,"2015-09-21",13.05,-1672.2259377812495,-3073.5251462411284]
["2015-09-21","12:11:00",13.01,13.04,13.01,13.04,29631,29556.92250000017,null,"2015-09-21",13.04,-1668.03978414864,-3107.2855544043946]
["2015-09-21","12:10:00",13.02,13.0201,13,13.0101,22718,15969.417647058948,null,"2015-09-21",13.0101,-1668.03978414864,-3136.842476904395]
["2015-09-21","12:01:00",13.1,13.11,13.09,13.09,35329,23552.66666666675,null,"2015-09-21",13.09,-1600.2016346129417,-3092.951876904395]
["2015-09-21","11:52:00",13.05,13.06,13.05,13.06,22932,12612.600000001536,null,"2015-09-21",13.06,-1610.1872954948753,-3122.67303075055]
["2015-09-21","11:50:00",13.06,13.06,13.0499,13.0501,20584,0,null,"2015-09-21",13.0501,-1625.0792924798013,-3122.67303075055]
["2015-09-21","11:40:00",12.94,12.95,12.94,12.94,5600,0,null,"2015-09-21",12.94,-1657.2061803616787,-3159.469316464837]
["2015-09-21","11:37:00",12.9,12.925,12.8909,12.925,14101,14101,null,"2015-09-21",12.925,-1679.0479803616781,-3159.469316464837]
["2015-09-21","11:30:00",12.97,12.98,12.94,12.95,38167,25953.560000000216,null,"2015-09-21",12.95,-1650.3131470283456,-3157.425464217396]
["2015-09-21","11:21:00",13.06,13.06,13.04,13.045,16291,13575.833333333032,null,"2015-09-21",13.045,-1600.755158456917,-3157.425464217396]
["2015-09-21","11:19:00",13.02,13.045,13.0198,13.0401,36852,31512.647727273998,null,"2015-09-21",13.0401,-1599.0803251235839,-3157.425464217396]
["2015-09-21","11:09:00",13.02,13.02,13.01,13.01,6200,6200,null,"2015-09-21",13.01,-1544.7305762726528,-3218.29811194467]
["2015-09-21","11:01:00",12.98,13.01,12.98,13.01,20866,20866,null,"2015-09-21",13.01,-1535.6252172337536,-3218.29811194467]
["2015-09-21","10:58:00",13.0299,13.0299,12.95,12.956,62806,58618.933333333174,null,"2015-09-21",12.956,-1589.9934172337532,-3218.29811194467]
["2015-09-21","10:49:00",12.96,12.965,12.93,12.95,43631,19391.555555557014,null,"2015-09-21",12.95,-1640.7810839004187,-3200.742178611337]
["2015-09-21","10:45:00",12.96,12.97,12.9599,12.97,19146,19050.746268655254,null,"2015-09-21",12.97,-1607.3995283448617,-3200.742178611337]
["2015-09-21","10:38:00",12.96,12.98,12.95,12.975,60599,45449.249999998065,null,"2015-09-21",12.975,-1635.0449857246301,-3171.9693786113353]
["2015-09-21","10:29:00",12.8899,12.89,12.88,12.885,12600,0,null,"2015-09-21",12.885,-1662.3780959856767,-3189.0252952779997]
["2015-09-21","10:26:00",12.98,12.98,12.93,12.93,28149,28149,null,"2015-09-21",12.93,-1667.2780959856768,-3149.0844825571517]
["2015-09-21","10:18:00",12.889,12.89,12.85,12.85,44288,35430.40000000035,null,"2015-09-21",12.85,-1664.0327281209843,-3218.8814845412785]
["2015-09-21","10:15:00",12.88,12.88,12.85,12.86,62820,48860.00000000034,null,"2015-09-21",12.86,-1655.0140481209844,-3220.9231695412786]
["2015-09-21","10:07:00",12.88,12.92,12.88,12.92,14132,14132,null,"2015-09-21",12.92,-1671.8200481209844,-3109.1556695412783]
["2015-09-21","09:58:00",12.85,12.89,12.81,12.83,80038,23033.157777777982,null,"2015-09-21",12.83,-1676.39599035033,-3193.4489003105095]
["2015-09-21","09:55:00",12.92,12.94,12.92,12.93,30122,17571.166666667203,null,"2015-09-21",12.93,-1653.3628325725522,-3094.0401799153738]
["2015-09-21","09:47:00",13.0101,13.04,13,13.01,37520,0,null,"2015-09-21",13.01,-1647.1023737846735,-2969.743060418519]
["2015-09-21","09:38:00",13.08,13.12,13.03,13.055,43774,15320.900000000178,null,"2015-09-21",13.055,-1648.5806480881931,-2872.6304727575707]
["2015-09-21","09:36:00",13.11,13.115,13.01,13.03,56830,47551.632653061475,null,"2015-09-21",13.03,-1633.259748088193,-2936.2475496806487]
["2015-09-18","15:57:00",13.205,13.24,13.17,13.18,152551,57206.62499999899,null,"2015-09-18",13.18,-1592.8863025099627,-3061.2993823310194]
["2015-09-18","15:50:00",13.11,13.14,13.11,13.13,56939,35586.874999999796,null,"2015-09-18",13.13,-1592.8863025099627,-3162.2770110582846]
["2015-09-18","15:47:00",13.16,13.16,13.13,13.135,83873,62904.75000000012,null,"2015-09-18",13.135,-1595.2200875099654,-3197.8638860582846]
["2015-09-18","15:37:00",13.13,13.13,13.12,13.13,4250,0,null,"2015-09-18",13.13,-1580.332754176632,-3137.5284110582834]
["2015-09-18","15:30:00",13.085,13.11,13.08,13.105,68524,59958.50000000157,null,"2015-09-18",13.105,-1575.249879176632,-3213.9244835582836]
["2015-09-18","15:28:00",13.12,13.12,13.08,13.08,54437,54437,null,"2015-09-18",13.08,-1575.249879176632,-3273.882983558285]
["2015-09-18","15:17:00",13.14,13.14,13.115,13.1199,18966,16318.324786325207,null,"2015-09-18",13.1199,-1581.152007748061,-3215.997883558283]
["2015-09-18","15:16:00",13.17,13.17,13.14,13.1401,29777,29702.557500000174,null,"2015-09-18",13.1401,-1564.8336829617358,-3215.997883558283]
["2015-09-18","15:09:00",13.1799,13.18,13.17,13.17,9747,9747,null,"2015-09-18",13.17,-1557.3137887950695,-3215.997883558283]
["2015-09-18","14:59:00",13.11,13.135,13.11,13.13,59792,42708.571428571966,null,"2015-09-18",13.13,-1609.950062425606,-3215.997883558283]
["2015-09-18","14:57:00",13.115,13.115,13.1,13.105,4600,2759.999999999754,null,"2015-09-18",13.105,-1623.0924624256063,-3258.7064549868546]
["2015-09-18","14:46:00",13.1299,13.15,13.12,13.148,43081,35541.82499999865,null,"2015-09-18",13.148,-1591.0193306074245,-3258.7064549868546]
["2015-09-18","14:39:00",13.1,13.1099,13.1,13.1,2800,2800,null,"2015-09-18",13.1,-1603.2829972740922,-3294.248279986853]
["2015-09-18","14:38:00",13.105,13.13,13.1,13.11,33746,14763.87499999982,null,"2015-09-18",13.11,-1600.4829972740922,-3294.248279986853]
["2015-09-18","14:26:00",13.145,13.15,13.14,13.15,12950,12626.250000000751,null,"2015-09-18",13.15,-1614.5391396348343,-3294.248279986853]
["2015-09-18","14:25:00",13.1494,13.1495,13.14,13.1405,10100,7510.256410256815,null,"2015-09-18",13.1405,-1627.165389634835,-3294.248279986853]
["2015-09-18","14:19:00",13.158,13.16,13.15,13.1525,4100,2562.499999999925,null,"2015-09-18",13.1525,-1583.11340108172,-3377.47007998685]
["2015-09-18","14:08:00",13.209,13.209,13.17,13.18,10618,7584.2857142858375,null,"2015-09-18",13.18,-1592.2967247877239,-3320.5027466535157]
["2015-09-18","14:05:00",13.18,13.2,13.18,13.195,27048,13614.160000000687,null,"2015-09-18",13.195,-1582.918303853312,-3320.5027466535157]
["2015-09-18","14:00:00",13.17,13.18,13.16,13.18,26883,17922.000000000062,null,"2015-09-18",13.18,-1587.8239139130349,-3320.5027466535157]
["2015-09-18","13:48:00",13.245,13.25,13.2401,13.25,3450,3450,null,"2015-09-18",13.25,-1581.9360374556761,-3320.5027466535157]
["2015-09-18","13:45:00",13.21,13.215,13.21,13.2101,300,298.50000000000347,null,"2015-09-18",13.2101,-1602.130881027105,-3320.5027466535157]
["2015-09-18","13:37:00",13.22,13.23,13.22,13.2299,11500,11461.666666666755,null,"2015-09-18",13.2299,-1597.1482747633684,-3320.5027466535157]
["2015-09-18","13:34:00",13.24,13.24,13.2,13.21,15245,12195.99999999958,null,"2015-09-18",13.21,-1608.6099414300352,-3320.5027466535157]
["2015-09-18","13:25:00",13.1501,13.16,13.15,13.16,9500,6175.000000000119,null,"2015-09-18",13.16,-1647.328240990205,-3354.1514133201827]
["2015-09-18","13:18:00",13.195,13.195,13.19,13.19,1061,1061,null,"2015-09-18",13.19,-1622.0756352498283,-3354.1514133201827]
["2015-09-18","13:14:00",13.21,13.21,13.2,13.21,8534,0,null,"2015-09-18",13.21,-1598.7913909521096,-3354.1514133201827]
["2015-09-18","13:03:00",13.23,13.25,13.23,13.25,12724,8906.799999999803,null,"2015-09-18",13.25,-1592.9789979621996,-3354.1514133201827]
["2015-09-18","12:57:00",13.245,13.28,13.245,13.28,27013,27013,null,"2015-09-18",13.28,-1590.9853699621995,-3451.7580418916164]
["2015-09-18","12:54:00",13.24,13.25,13.23,13.25,15923,15923,null,"2015-09-18",13.25,-1618.0899113155829,-3451.7580418916164]
["2015-09-18","12:47:00",13.201,13.22,13.2,13.2099,34398,22817.339999998996,null,"2015-09-18",13.2099,-1652.5700827441547,-3451.7580418916164]
["2015-09-18","12:43:00",13.22,13.24,13.21,13.235,8576,6046.080000000143,null,"2015-09-18",13.235,-1678.1245477441541,-3415.877741891617]
["2015-09-18","12:34:00",13.23,13.2363,13.21,13.23,25526,0,null,"2015-09-18",13.23,-1693.0615288721606,-3415.877741891617]
["2015-09-18","12:28:00",13.24,13.255,13.23,13.23,7558,6478.285714285556,null,"2015-09-18",13.23,-1694.3677788721604,-3415.877741891617]
["2015-09-18","12:23:00",13.2675,13.268,13.23,13.2348,14419,13034.776000000127,null,"2015-09-18",13.2348,-1696.6824244835739,-3415.877741891617]
["2015-09-18","12:14:00",13.34,13.35,13.32,13.325,14200,8875.000000000344,null,"2015-09-18",13.325,-1652.1222244085188,-3415.877741891617]
["2015-09-18","12:09:00",13.35,13.37,13.34,13.37,10400,7800.000000000014,null,"2015-09-18",13.37,-1619.467647724333,-3415.877741891617]
["2015-09-18","12:03:00",13.32,13.36,13.31,13.36,28500,21375.000000000447,null,"2015-09-18",13.36,-1641.5604561956125,-3415.877741891617]
["2015-09-18","11:56:00",13.33,13.3462,13.33,13.3462,2700,1679.7709923663926,null,"2015-09-18",13.3462,-1670.4063776241837,-3415.877741891617]
["2015-09-18","11:50:00",13.35,13.355,13.34,13.34,8076,8076,null,"2015-09-18",13.34,-1647.0679943308364,-3415.877741891617]
["2015-09-18","11:43:00",13.29,13.33,13.28,13.33,6160,5133.333333333367,null,"2015-09-18",13.33,-1665.1792170844597,-3415.877741891617]
["2015-09-18","11:36:00",13.27,13.28,13.26,13.26,9742,6494.66666666669,null,"2015-09-18",13.26,-1690.7104832530429,-3415.877741891617]
["2015-09-18","11:31:00",13.26,13.28,13.2599,13.28,7244,7219.933554817331,null,"2015-09-18",13.28,-1702.8529594435188,-3415.877741891617]
["2015-09-18","11:25:00",13.38,13.38,13.33,13.33,20176,20176,null,"2015-09-18",13.33,-1672.5149729983373,-3339.9911618916153]
["2015-09-18","11:19:00",13.325,13.33,13.32,13.33,7550,0,null,"2015-09-18",13.33,-1695.823978289343,-3339.9911618916153]
["2015-09-18","11:12:00",13.4,13.42,13.4,13.4,7650,0,null,"2015-09-18",13.4,-1643.1585105301695,-3339.9911618916153]
["2015-09-18","11:05:00",13.44,13.44,13.42,13.4299,23203,7811.676666666597,null,"2015-09-18",13.4299,-1653.909257325042,-3339.9911618916153]
["2015-09-18","11:00:00",13.43,13.43,13.38,13.42,35740,11913.33333333342,null,"2015-09-18",13.42,-1649.868080658375,-3339.9911618916153]
["2015-09-18","10:52:00",13.4206,13.45,13.4112,13.42,27054,0,null,"2015-09-18",13.42,-1625.3823389399479,-3376.243606336059]
["2015-09-18","10:45:00",13.36,13.37,13.33,13.33,26589,21271.2,null,"2015-09-18",13.33,-1647.9078350405096,-3376.243606336059]
["2015-09-18","10:41:00",13.32,13.35,13.32,13.34,38521,28890.750000000055,null,"2015-09-18",13.34,-1634.1066350405097,-3423.0009396693927]
["2015-09-18","10:34:00",13.325,13.35,13.32,13.35,20145,20145,null,"2015-09-18",13.35,-1679.35501004051,-3381.5556609435685]
["2015-09-18","10:25:00",13.28,13.33,13.28,13.3243,40508,30178.459999999013,null,"2015-09-18",13.3243,-1664.215789951827,-3381.136464679833]
["2015-09-18","10:22:00",13.22,13.25,13.21,13.25,18744,14995.2,null,"2015-09-18",13.25,-1713.269549951826,-3381.136464679833]
["2015-09-18","10:14:00",13.31,13.32,13.27,13.29,23453,11726.50000000039,null,"2015-09-18",13.29,-1702.1492267992928,-3381.136464679833]
["2015-09-18","10:11:00",13.2899,13.31,13.28,13.295,30679,11581.322500000091,null,"2015-09-18",13.295,-1705.5839389205048,-3381.136464679833]
["2015-09-18","09:59:00",13.2677,13.29,13.24,13.25,28431,9477.000000000067,null,"2015-09-18",13.25,-1733.050405712763,-3381.136464679833]
["2015-09-18","09:54:00",13.18,13.25,13.1799,13.25,76216,76120.84893882669,null,"2015-09-18",13.25,-1695.9388457127616,-3451.39358059575]
["2015-09-18","09:51:00",13.125,13.16,13.12,13.15,70551,49385.69999999959,null,"2015-09-18",13.15,-1663.6298457127616,-3579.398873979021]
["2015-09-18","09:43:00",13.24,13.25,13.18,13.193,145861,122158.58750000026,null,"2015-09-18",13.193,-1658.5953497127618,-3487.9724882214464]
["2015-09-18","09:34:00",13.55,13.55,13.36,13.36,145721,145721,null,"2015-09-18",13.36,-1701.6310247127608,-3079.384307864303]
["2015-09-18","09:32:00",13.61,13.62,13.57,13.57,13429,11190.833333333341,null,"2015-09-18",13.57,-1701.6310247127608,-2822.587807864304]
["2015-09-17","15:53:00",13.76,13.79,13.76,13.79,17678,17678,null,"2015-09-17",13.79,-1716.9159247127607,-2789.8981078643055]
["2015-09-17","15:50:00",13.79,13.83,13.78,13.82,69107,46071.3333333341,null,"2015-09-17",13.82,-1734.5939247127608,-2709.9330529192503]
["2015-09-17","15:39:00",13.82,13.85,13.81,13.82,41437,0,null,"2015-09-17",13.82,-1694.1112674544413,-2754.5170015123244]
["2015-09-17","15:33:00",13.86,13.91,13.86,13.9,20541,17117.500000000113,null,"2015-09-17",13.9,-1694.2074103115835,-2678.914788397571]
["2015-09-17","15:30:00",13.84,13.85,13.815,13.85,15046,6687.111111111019,null,"2015-09-17",13.85,-1729.0549103115834,-2651.117988397571]
["2015-09-17","15:20:00",13.935,13.935,13.88,13.9,57686,39936.461538461845,null,"2015-09-17",13.9,-1723.5148091811297,-2546.444152088047]
["2015-09-17","15:13:00",14.03,14.05,14.01,14.05,21658,12994.800000000343,null,"2015-09-17",14.05,-1715.9047112107944,-2396.5234683273616]
["2015-09-17","15:10:00",14.011,14.04,14.01,14.01,32284,16142.000000000085,null,"2015-09-17",14.01,-1733.8315112107948,-2396.5234683273616]
["2015-09-17","15:01:00",14.17,14.2298,14.17,14.2111,30716,23518.140350877467,null,"2015-09-17",14.2111,-1699.2520112448433,-2213.138389074753]
["2015-09-17","14:59:00",14.11,14.14,14.11,14.13,23047,14404.374999999918,null,"2015-09-17",14.13,-1739.1413515957208,-2213.138389074753]
["2015-09-17","14:52:00",14.09,14.13,14.08,14.1151,44365,25953.524999999783,null,"2015-09-17",14.1151,-1754.7950316627155,-2244.9370207414195]
["2015-09-17","14:42:00",13.98,14.01,13.98,13.99,6377,0,null,"2015-09-17",13.99,-1760.5408991389068,-2412.6952283468845]
["2015-09-17","14:39:00",13.97,14.02,13.97,14.01,20005,15003.750000000315,null,"2015-09-17",14.01,-1752.0258991389067,-2412.6952283468845]
["2015-09-17","14:30:00",13.93,13.94,13.88,13.89,25092,17922.857142857167,null,"2015-09-17",13.89,-1807.044371361129,-2412.6952283468845]
["2015-09-17","14:22:00",14.023,14.03,14,14,15529,15529,null,"2015-09-17",14,-1768.9187188662788,-2412.6952283468845]
["2015-09-17","14:21:00",14.0144,14.04,13.995,14.03,27330,9938.181818181725,null,"2015-09-17",14.03,-1753.3897188662788,-2412.6952283468845]
["2015-09-17","14:11:00",13.875,13.99,13.875,13.9099,101263,36373.66960000024,null,"2015-09-17",13.9099,-1728.5267277656787,-2549.553551223544]
["2015-09-17","14:08:00",13.86,13.88,13.8,13.85,46869,15622.999999999767,null,"2015-09-17",13.85,-1730.9258619120203,-2585.9272208235443]
["2015-09-17","14:01:00",13.99,14.09,13.94,14.022,22496,4625.739999999979,null,"2015-09-17",14.022,-1697.8491669120206,-2594.5766303473533]
["2015-09-17","13:52:00",14.01,14.02,14,14.02,33171,24325.40000000085,null,"2015-09-17",14.02,-1699.1195054218254,-2609.460329327151]
["2015-09-17","13:48:00",14.01,14.015,13.99,14.01,29366,16780.57142857108,null,"2015-09-17",14.01,-1715.4624640655702,-2609.460329327151]
["2015-09-17","13:41:00",14.05,14.07,14.04,14.07,9850,4924.999999999808,null,"2015-09-17",14.07,-1711.813991843348,-2581.7163293271515]
["2015-09-17","13:33:00",14.061,14.08,14.06,14.073,14400,11040.00000000011,null,"2015-09-17",14.073,-1719.5106204147762,-2581.7163293271515]
["2015-09-17","13:30:00",14.02,14.0299,14,14.02,48500,0,null,"2015-09-17",14.02,-1764.6351634661353,-2581.7163293271515]
["2015-09-17","13:21:00",13.9,13.91,13.89,13.91,18203,15169.166666667228,null,"2015-09-17",13.91,-1753.530788466135,-2794.2116124468102]
["2015-09-17","13:14:00",13.88,13.88,13.875,13.88,5598,5598,null,"2015-09-17",13.88,-1777.2805763449237,-2821.34833744681]
["2015-09-17","13:10:00",13.83,13.84,13.82,13.82,12550,8366.666666666697,null,"2015-09-17",13.82,-1814.7447430115903,-2821.34833744681]
["2015-09-17","13:01:00",13.815,13.82,13.81,13.815,1600,1199.9999999999332,null,"2015-09-17",13.815,-1817.26564498093,-2821.34833744681]
["2015-09-17","12:58:00",13.82,13.82,13.8017,13.81,5300,3745.58303886922,null,"2015-09-17",13.81,-1817.13834748093,-2821.34833744681]
["2015-09-17","12:50:00",13.85,13.8782,13.85,13.8782,8400,8400,null,"2015-09-17",13.8782,-1778.2230149875145,-2821.34833744681]
["2015-09-17","12:43:00",13.8395,13.84,13.8395,13.84,4719,4719,null,"2015-09-17",13.84,-1792.9898544319597,-2849.1483374468103]
["2015-09-17","12:39:00",13.88,13.89,13.87,13.8799,18919,9333.373333332578,null,"2015-09-17",13.8799,-1758.9227284186845,-2849.1483374468103]
["2015-09-17","12:30:00",13.96,13.98,13.95,13.97,10442,7831.500000000131,null,"2015-09-17",13.97,-1716.5777431576391,-2849.1483374468103]
["2015-09-17","12:24:00",13.91,13.9401,13.909,13.94,25815,25757.76053215091,null,"2015-09-17",13.94,-1727.9498264909728,-2849.1483374468103]
["2015-09-17","12:19:00",13.97,13.979,13.96,13.965,17747,7649.568965517371,null,"2015-09-17",13.965,-1756.7305394040761,-2803.28719110535]
["2015-09-17","12:10:00",13.9499,13.96,13.92,13.93,18619,11171.399999999636,null,"2015-09-17",13.93,-1791.8206274388585,-2803.28719110535]
["2015-09-17","12:08:00",13.93,13.96,13.93,13.95,17029,12771.749999999456,null,"2015-09-17",13.95,-1780.6492274388588,-2803.28719110535]
["2015-09-17","11:59:00",13.8602,13.88,13.8602,13.88,23164,23164,null,"2015-09-17",13.88,-1821.926468085117,-2829.437397838798]
["2015-09-17","11:50:00",13.84,13.85,13.785,13.7925,18216,16394.399999999918,null,"2015-09-17",13.7925,-1876.277888997816,-2829.437397838798]
["2015-09-17","11:49:00",13.84,13.85,13.84,13.85,300,0,null,"2015-09-17",13.85,-1859.8834889978161,-2829.437397838798]
["2015-09-17","11:39:00",13.79,13.825,13.79,13.8125,17152,8575.999999999702,null,"2015-09-17",13.8125,-1890.6233218685634,-2829.437397838798]
["2015-09-17","11:36:00",13.86,13.87,13.83,13.8379,14025,11809.050000000143,null,"2015-09-17",13.8379,-1894.8020504698159,-2789.783112124512]
["2015-09-17","11:30:00",13.82,13.84,13.82,13.84,7106,7106,null,"2015-09-17",13.84,-1906.9631254698159,-2789.783112124512]
["2015-09-17","11:19:00",13.79,13.79,13.775,13.775,7900,7900,null,"2015-09-17",13.775,-1968.3151797988205,-2789.783112124512]
["2015-09-17","11:12:00",13.79,13.82,13.79,13.82,4900,4900,null,"2015-09-17",13.82,-1949.2200797988214,-2789.783112124512]
["2015-09-17","11:11:00",13.77,13.81,13.77,13.79,10405,4161.999999999879,null,"2015-09-17",13.79,-1954.1200797988215,-2789.783112124512]
["2015-09-17","10:59:00",13.69,13.71,13.68,13.68,30640,19915.999999999443,null,"2015-09-17",13.68,-1998.5157050479907,-2789.783112124512]
["2015-09-17","10:52:00",13.71,13.73,13.7001,13.71,9821,4922.807017543857,null,"2015-09-17",13.71,-1964.5857202779505,-2789.783112124512]
["2015-09-17","10:48:00",13.73,13.73,13.71,13.71,4680,4680,null,"2015-09-17",13.71,-1964.84824659374,-2789.783112124512]
["2015-09-17","10:41:00",13.68,13.7,13.67,13.69,7400,0,null,"2015-09-17",13.69,-1958.29667059374,-2789.783112124512]
["2015-09-17","10:33:00",13.74,13.74,13.705,13.71,25080,22713.96226415054,null,"2015-09-17",13.71,-1949.3086705937399,-2789.783112124512]
["2015-09-17","10:28:00",13.77,13.77,13.73,13.73,8959,8959,null,"2015-09-17",13.73,-1934.2644083295893,-2789.783112124512]
["2015-09-17","10:21:00",13.68,13.74,13.68,13.73,39094,27924.285714286034,null,"2015-09-17",13.73,-1956.3394083295896,-2789.783112124512]
["2015-09-17","10:14:00",13.79,13.79,13.73,13.74,12340,8814.285714285726,null,"2015-09-17",13.74,-1948.6616204508016,-2817.707397838798]
["2015-09-17","10:08:00",13.76,13.77,13.75,13.75,2900,2900,null,"2015-09-17",13.75,-1938.8090346846752,-2855.357397838798]
["2015-09-17","10:07:00",13.72,13.77,13.72,13.77,19600,19600,null,"2015-09-17",13.77,-1935.9090346846751,-2855.357397838798]
["2015-09-17","09:55:00",13.8,13.84,13.8,13.81,6414,0,null,"2015-09-17",13.81,-1865.5834484717648,-2888.604897838798]
["2015-09-17","09:50:00",13.9,13.99,13.89,13.95,19155,10796.454545454511,null,"2015-09-17",13.95,-1861.7564511527303,-2853.8116649397753]
["2015-09-17","09:47:00",13.871,13.9,13.8,13.81,138272,91762.3272727261,null,"2015-09-17",13.81,-1904.1275973648515,-2853.8116649397753]
["2015-09-17","09:36:00",13.75,13.8,13.64,13.64,57485,40577.6470588233,null,"2015-09-17",13.64,-1874.1816853921287,-2911.950354333717]
["2015-09-16","16:00:00",13.695,13.73,13.69,13.73,136547,109237.6000000011,null,"2015-09-16",13.73,-1882.5169343004256,-2932.39707394156]
["2015-09-16","15:54:00",13.715,13.72,13.68,13.68,47087,47087,null,"2015-09-16",13.68,-1906.4119343004243,-2976.6521739415616]
["2015-09-16","15:47:00",13.715,13.715,13.69,13.69,15405,13204.285714286176,null,"2015-09-16",13.69,-1947.7775715226471,-2929.5651739415616]
["2015-09-16","15:46:00",13.725,13.73,13.71,13.71,27410,18364.699999999855,null,"2015-09-16",13.71,-1934.5732858083609,-2929.5651739415616]
["2015-09-16","15:35:00",13.7201,13.757,13.72,13.755,34989,29777.872340426988,null,"2015-09-16",13.755,-1893.5692087045356,-2939.2813739415615]
["2015-09-16","15:29:00",13.66,13.695,13.66,13.695,22377,22377,null,"2015-09-16",13.695,-1907.8897045169301,-3000.3043891391335]
["2015-09-16","15:26:00",13.68,13.68,13.67,13.67,6295,6295,null,"2015-09-16",13.67,-1901.2441045169303,-3000.3043891391335]
["2015-09-16","15:16:00",13.64,13.65,13.63,13.65,9725,3306.499999999896,null,"2015-09-16",13.65,-1910.3278898700532,-3000.3043891391335]
["2015-09-16","15:09:00",13.68,13.6801,13.64,13.645,23015,20903.53211009214,null,"2015-09-16",13.645,-1920.0493580343048,-3000.3043891391335]
["2015-09-16","15:06:00",13.68,13.68,13.6701,13.68,20368,0,null,"2015-09-16",13.68,-1902.7873353581751,-3000.3043891391335]
["2015-09-16","15:00:00",13.619,13.62,13.605,13.62,44360,0,null,"2015-09-16",13.62,-1920.3330853581756,-2994.0656276160876]
["2015-09-16","14:55:00",13.595,13.6,13.59,13.59,9909,8868.554999999773,null,"2015-09-16",13.59,-1923.8012893156078,-2994.0656276160876]
["2015-09-16","14:46:00",13.5355,13.55,13.535,13.55,9530,9530,null,"2015-09-16",13.55,-1931.9286535115873,-3024.7564737699345]
["2015-09-16","14:41:00",13.56,13.57,13.55,13.5564,8331,3776.72000000019,null,"2015-09-16",13.5564,-1887.2687135115877,-3024.7564737699345]
["2015-09-16","14:35:00",13.536,13.545,13.53,13.545,6020,6020,null,"2015-09-16",13.545,-1895.7845441947477,-3024.7564737699345]
["2015-09-16","14:26:00",13.6,13.6,13.59,13.5977,7700,4889.499999999681,null,"2015-09-16",13.5977,-1840.3417784169392,-3024.7564737699345]
["2015-09-16","14:22:00",13.6,13.63,13.6,13.63,10838,8128.500000000135,null,"2015-09-16",13.63,-1832.331278416939,-3024.7564737699345]
["2015-09-16","14:15:00",13.575,13.58,13.57,13.579,4225,2957.500000000314,null,"2015-09-16",13.579,-1867.981179195755,-3024.7564737699345]
["2015-09-16","14:10:00",13.62,13.63,13.61,13.63,13387,11155.833333333085,null,"2015-09-16",13.63,-1836.7227039118536,-3024.7564737699345]
["2015-09-16","14:04:00",13.62,13.62,13.615,13.615,5980,5980,null,"2015-09-16",13.615,-1857.483427355077,-3024.7564737699345]
["2015-09-16","13:55:00",13.655,13.659,13.655,13.659,500,365.7718120805012,null,"2015-09-16",13.659,-1848.4314275894399,-3024.7564737699345]
["2015-09-16","13:51:00",13.6405,13.65,13.635,13.65,21583,17698.059999999943,null,"2015-09-16",13.65,-1831.3400760431396,-3024.7564737699345]
["2015-09-16","13:44:00",13.62,13.6399,13.62,13.639,6850,4352.842809363989,null,"2015-09-16",13.639,-1827.3212895090996,-3055.4744737699343]
["2015-09-16","13:37:00",13.73,13.73,13.69,13.7099,30913,15518.32599999992,null,"2015-09-16",13.7099,-1793.8988803952557,-3021.0124737699343]
["2015-09-16","13:32:00",13.6799,13.6799,13.67,13.675,2873,2151.1407035174757,null,"2015-09-16",13.675,-1814.8028043952547,-3021.0124737699343]
["2015-09-16","13:24:00",13.721,13.73,13.7201,13.7201,12550,12550,null,"2015-09-16",13.7201,-1822.5370556562336,-3021.0124737699343]
["2015-09-16","13:17:00",13.77,13.77,13.74,13.745,11507,10228.444444444704,null,"2015-09-16",13.745,-1799.9658622893994,-3021.0124737699343]
["2015-09-16","13:13:00",13.8088,13.8088,13.8,13.8,4181,3335.9042553190993,null,"2015-09-16",13.8,-1782.780417844955,-3021.0124737699343]
["2015-09-16","13:04:00",13.7832,13.7898,13.755,13.775,17688,9826.66666666655,null,"2015-09-16",13.775,-1794.3867635896358,-3021.0124737699343]
["2015-09-16","12:57:00",13.86,13.869,13.85,13.85,9438,0,null,"2015-09-16",13.85,-1773.9480969229692,-2991.6624737699344]
["2015-09-16","12:54:00",13.86,13.88,13.86,13.87,9000,5999.999999999666,null,"2015-09-16",13.87,-1765.5880969229693,-2991.6624737699344]
["2015-09-16","12:46:00",13.83,13.85,13.83,13.83,16347,8173.500000000541,null,"2015-09-16",13.83,-1777.8013569229693,-2991.6624737699344]
["2015-09-16","12:37:00",13.855,13.86,13.85,13.856,3205,2083.25000000004,null,"2015-09-16",13.856,-1768.7870221160194,-2991.6624737699344]
["2015-09-16","12:35:00",13.87,13.87,13.86,13.86,4826,0,null,"2015-09-16",13.86,-1761.6052721160197,-2991.6624737699344]
["2015-09-16","12:26:00",13.825,13.85,13.82,13.8463,11700,8950.50000000013,null,"2015-09-16",13.8463,-1766.4222573082118,-2991.6624737699344]
["2015-09-16","12:23:00",13.85,13.89,13.85,13.86,8100,3239.999999999906,null,"2015-09-16",13.86,-1767.0292953082119,-2991.6624737699344]
["2015-09-16","12:13:00",13.829,13.835,13.8201,13.835,8700,8700,null,"2015-09-16",13.835,-1763.7271748244286,-2991.6624737699344]
["2015-09-16","12:06:00",13.81,13.81,13.8,13.8,46010,46010,null,"2015-09-16",13.8,-1780.6746541560415,-2991.6624737699344]
["2015-09-16","12:04:00",13.8106,13.82,13.8106,13.815,5675,4387.886597938506,null,"2015-09-16",13.815,-1784.613096367097,-2945.652473769934]
["2015-09-16","11:55:00",13.96,13.98,13.96,13.98,8100,8100,null,"2015-09-16",13.98,-1689.309502727282,-2945.652473769934]
["2015-09-16","11:46:00",13.875,13.8999,13.875,13.89,18753,13433.381088825294,null,"2015-09-16",13.89,-1706.0809209091003,-2982.6211579804612]
["2015-09-16","11:45:00",13.868,13.88,13.865,13.875,15556,12382.57599999973,null,"2015-09-16",13.875,-1719.5143019979257,-2982.6211579804612]
["2015-09-16","11:35:00",14,14.01,13.98,13.98,14187,14187,null,"2015-09-16",13.98,-1749.1252946645918,-2870.2862971233203]
["2015-09-16","11:32:00",14.0104,14.0104,13.97,13.975,33331,30300.909090909692,null,"2015-09-16",13.975,-1740.538294664592,-2897.80979712332]
["2015-09-16","11:22:00",14.0036,14.01,13.99,14,28156,0,null,"2015-09-16",14,-1714.6754298416188,-2871.8133966138475]
["2015-09-16","11:15:00",13.975,14.05,13.9701,14.05,89382,80533.28142380546,null,"2015-09-16",14.05,-1752.0476564581613,-2766.3311108995604]
["2015-09-16","11:12:00",13.885,13.94,13.885,13.937,57157,50122.292307691496,null,"2015-09-16",13.937,-1778.1939979215751,-2885.059814545589]
["2015-09-16","11:03:00",13.75,13.77,13.75,13.77,6200,4133.3333333333485,null,"2015-09-16",13.77,-1847.9934229215744,-2970.0207926388166]
["2015-09-16","10:55:00",13.82,13.839,13.82,13.83,23006,15072.896551724341,null,"2015-09-16",13.83,-1896.4047243057546,-2901.9419299721494]
["2015-09-16","10:48:00",13.82,13.86,13.815,13.86,46726,42478.18181818115,null,"2015-09-16",13.86,-1936.9696885894134,-2840.5211704483386]
["2015-09-16","10:44:00",13.7194,13.81,13.7194,13.81,75142,74693.83697813093,null,"2015-09-16",13.81,-1936.9696885894134,-2928.3271007839803]
["2015-09-16","10:41:00",13.76,13.77,13.75,13.755,62376,31187.99999999837,null,"2015-09-16",13.755,-1936.9696885894134,-2963.6923223774957]
["2015-09-16","10:32:00",13.68,13.78,13.68,13.75,145011,105462.54545454617,null,"2015-09-16",13.75,-1970.8036224474122,-2948.5478267634626]
["2015-09-16","10:24:00",13.605,13.62,13.5902,13.6,23212,8748.241206030645,null,"2015-09-16",13.6,-1979.5212573680456,-3123.064193811483]
["2015-09-16","10:21:00",13.61,13.64,13.61,13.64,40856,40856,null,"2015-09-16",13.64,-1970.773016162015,-3120.793224147344]
["2015-09-16","10:13:00",13.48,13.525,13.48,13.505,93107,48754.210909091984,null,"2015-09-16",13.505,-1962.0823990616436,-3331.408649147344]
["2015-09-16","10:04:00",13.38,13.4,13.38,13.39,26270,0,null,"2015-09-16",13.39,-1985.4555574886351,-3413.9978600564355]
["2015-09-16","10:01:00",13.38,13.39,13.32,13.32,42888,32165.999999999316,null,"2015-09-16",13.32,-1985.4555574886351,-3499.4780805855544]
["2015-09-16","09:54:00",13.4001,13.41,13.32,13.3301,101455,91208.04500000045,null,"2015-09-16",13.3301,-1972.5857951539654,-3478.7786957284125]
["2015-09-16","09:50:00",13.47,13.48,13.45,13.45,39976,29982.0000000005,null,"2015-09-16",13.45,-1945.318725923198,-3355.2036325465933]
["2015-09-16","09:43:00",13.56,13.58,13.54,13.54,14614,14614,null,"2015-09-16",13.54,-1925.8310519134573,-3262.1358825465927]
["2015-09-16","09:35:00",13.771,13.78,13.72,13.72,32534,32534,null,"2015-09-16",13.72,-1855.4385519134566,-3233.5282329739443]
["2015-09-15","16:00:00",13.54,13.55,13.54,13.55,71242,71242,null,"2015-09-15",13.55,-1870.343694770599,-3356.724002710785]
["2015-09-15","15:53:00",13.545,13.55,13.54,13.545,17231,12923.249999999662,null,"2015-09-15",13.545,-1838.1886947705993,-3472.461002710785]
["2015-09-15","15:46:00",13.58,13.59,13.58,13.59,19148,14360.999999999198,null,"2015-09-15",13.59,-1846.820944770599,-3406.0371277107834]
["2015-09-15","15:42:00",13.58,13.59,13.58,13.59,28925,28925,null,"2015-09-15",13.59,-1874.3760697705989,-3379.5621277107834]
["2015-09-15","15:34:00",13.57,13.6,13.57,13.585,19163,9581.500000000902,null,"2015-09-15",13.585,-1835.7501248182173,-3446.683572155229]
["2015-09-15","15:29:00",13.56,13.57,13.55,13.55,21575,14383.333333333385,null,"2015-09-15",13.55,-1850.495841034434,-3469.329822155229]
["2015-09-15","15:22:00",13.55,13.57,13.545,13.57,44372,38033.14285714193,null,"2015-09-15",13.57,-1831.348174367767,-3469.329822155229]
["2015-09-15","15:15:00",13.58,13.5901,13.575,13.5901,5826,4665.442231075532,null,"2015-09-15",13.5901,-1823.0834543677663,-3477.2196316790387]
["2015-09-15","15:09:00",13.54,13.56,13.54,13.545,12927,6463.500000000046,null,"2015-09-15",13.545,-1847.8048283745773,-3477.2196316790387]
["2015-09-15","15:02:00",13.57,13.58,13.5601,13.58,3902,2610.033444816043,null,"2015-09-15",13.58,-1836.1941347062357,-3477.2196316790387]
["2015-09-15","14:56:00",13.55,13.55,13.54,13.545,3578,0,null,"2015-09-15",13.545,-1814.2861681510524,-3527.6256316790386]
["2015-09-15","14:51:00",13.545,13.5494,13.54,13.54,11520,11520,null,"2015-09-15",13.54,-1820.6011681510524,-3505.0990539012614]
["2015-09-15","14:42:00",13.57,13.57,13.56,13.56,3000,2249.9999999998745,null,"2015-09-15",13.56,-1788.2374681510519,-3526.9990539012624]
["2015-09-15","14:37:00",13.56,13.6,13.56,13.595,28100,22480.000000001022,null,"2015-09-15",13.595,-1768.9996559748859,-3526.9990539012624]
["2015-09-15","14:31:00",13.6209,13.63,13.59,13.6,31541,25232.800000000254,null,"2015-09-15",13.6,-1749.5264103608506,-3523.088601401262]
["2015-09-15","14:22:00",13.57,13.59,13.57,13.59,16315,10876.666666666706,null,"2015-09-15",13.59,-1783.6017309424426,-3497.855801401262]
["2015-09-15","14:14:00",13.61,13.61,13.59,13.605,15464,7732.000000000512,null,"2015-09-15",13.605,-1771.1753976091084,-3497.855801401262]
["2015-09-15","14:11:00",13.555,13.56,13.55,13.56,17644,0,null,"2015-09-15",13.56,-1792.8573976091086,-3497.855801401262]
["2015-09-15","14:02:00",13.53,13.53,13.51,13.5195,6200,4236.666666666442,null,"2015-09-15",13.5195,-1806.4539426945785,-3497.855801401262]
["2015-09-15","13:55:00",13.6,13.605,13.57,13.57,42383,40499.31111111049,null,"2015-09-15",13.57,-1780.9044188850542,-3467.524801401262]
["2015-09-15","13:51:00",13.6299,13.6299,13.6,13.6,21000,15789.473684210465,null,"2015-09-15",13.6,-1794.7218563850547,-3427.0254902901515]
["2015-09-15","13:47:00",13.61,13.615,13.61,13.61,9200,0,null,"2015-09-15",13.61,-1781.0183827008443,-3427.0254902901515]
["2015-09-15","13:40:00",13.6068,13.6068,13.6,13.6,1300,0,null,"2015-09-15",13.6,-1789.2585813872163,-3427.0254902901515]
["2015-09-15","13:31:00",13.605,13.61,13.6,13.605,6600,4917.0000000003865,null,"2015-09-15",13.605,-1802.7107627076416,-3395.219240290152]
["2015-09-15","13:24:00",13.6051,13.609,13.6,13.6002,8025,4308.157894736568,null,"2015-09-15",13.6002,-1833.4884227076425,-3340.877466956819]
["2015-09-15","13:20:00",13.6076,13.61,13.6,13.61,5600,4199.999999999766,null,"2015-09-15",13.61,-1837.796580602379,-3290.933466956819]
["2015-09-15","13:11:00",13.54,13.565,13.54,13.565,71846,71846,null,"2015-09-15",13.565,-1845.7293138046264,-3317.001009813962]
["2015-09-15","13:05:00",13.5214,13.55,13.5214,13.55,18858,14656.476683938161,null,"2015-09-15",13.55,-1838.9322810177407,-3388.847009813962]
["2015-09-15","13:00:00",13.523,13.525,13.42,13.45,122346,91759.50000000051,null,"2015-09-15",13.45,-1868.4882361069945,-3409.7950098139618]
["2015-09-15","12:57:00",13.55,13.555,13.52,13.53,24300,19440.000000000193,null,"2015-09-15",13.53,-1869.2522361069944,-3318.035509813961]
["2015-09-15","12:46:00",13.66,13.665,13.6327,13.6327,39570,38634.5390070927,null,"2015-09-15",13.6327,-1857.580301237651,-3263.293878912674]
["2015-09-15","12:40:00",13.675,13.68,13.67,13.675,6610,4957.50000000031,null,"2015-09-15",13.675,-1853.052141237651,-3224.659339905581]
["2015-09-15","12:33:00",13.64,13.64,13.635,13.635,3980,2679.8666666664653,null,"2015-09-15",13.635,-1842.2521320801425,-3298.419911334153]
["2015-09-15","12:27:00",13.64,13.64,13.63,13.63,5600,5600,null,"2015-09-15",13.63,-1846.338372080142,-3298.419911334153]
["2015-09-15","12:20:00",13.63,13.63,13.62,13.625,1500,1124.9999999999707,null,"2015-09-15",13.625,-1833.7161548855722,-3330.7519113341527]
["2015-09-15","12:19:00",13.6236,13.63,13.6236,13.63,1750,0,null,"2015-09-15",13.63,-1832.5911548855722,-3330.7519113341527]
["2015-09-15","12:08:00",13.63,13.635,13.62,13.62,8400,6720.000000000373,null,"2015-09-15",13.62,-1825.372737132198,-3330.7519113341527]
["2015-09-15","12:02:00",13.66,13.66,13.621,13.621,15168,15168,null,"2015-09-15",13.621,-1821.4585512025492,-3330.7519113341527]
["2015-09-15","11:56:00",13.61,13.62,13.605,13.62,8820,8820,null,"2015-09-15",13.62,-1829.8273012025488,-3330.7519113341527]
["2015-09-15","11:49:00",13.63,13.725,13.63,13.6914,145640,99035.19999999969,null,"2015-09-15",13.6914,-1862.567918894856,-3221.592411334153]
["2015-09-15","11:42:00",13.62,13.63,13.62,13.63,26371,26371,null,"2015-09-15",13.63,-1870.540990323427,-3320.627611334153]
["2015-09-15","11:37:00",13.6,13.62,13.5989,13.62,11052,11052,null,"2015-09-15",13.62,-1856.6634903234271,-3367.802111334154]
["2015-09-15","11:29:00",13.56,13.57,13.55,13.57,19806,13204,null,"2015-09-15",13.57,-1892.995956990094,-3367.802111334154]
["2015-09-15","11:28:00",13.563,13.57,13.555,13.56,3899,2339.3999999997914,null,"2015-09-15",13.56,-1906.199956990094,-3367.802111334154]
["2015-09-15","11:18:00",13.5,13.51,13.494,13.51,10005,7696.15384615376,null,"2015-09-15",13.51,-1918.7218270547612,-3326.5268909951715]
["2015-09-15","11:11:00",13.4979,13.54,13.49,13.54,17600,16133.333333333598,null,"2015-09-15",13.54,-1896.1154253453603,-3326.5268909951715]
["2015-09-15","11:08:00",13.56,13.56,13.54,13.54,3800,3800,null,"2015-09-15",13.54,-1892.3983950423303,-3326.5268909951715]
["2015-09-15","10:59:00",13.56,13.56,13.555,13.56,1600,0,null,"2015-09-15",13.56,-1905.251343678694,-3304.212028453735]
["2015-09-15","10:51:00",13.5101,13.54,13.5101,13.54,21822,21822,null,"2015-09-15",13.54,-1914.8171946145733,-3282.8254130691193]
["2015-09-15","10:48:00",13.57,13.57,13.52,13.52,25450,25407.58333333343,null,"2015-09-15",13.52,-1909.9266946145733,-3304.6474130691195]
["2015-09-15","10:43:00",13.55,13.57,13.54,13.54,56776,26968.59999999972,null,"2015-09-15",13.54,-1930.8022432268187,-3279.239829735786]
["2015-09-15","10:37:00",13.5209,13.54,13.52,13.54,3125,2083.3333333333408,null,"2015-09-15",13.54,-1916.1156122846523,-3252.271229735786]
["2015-09-15","10:28:00",13.55,13.55,13.52,13.52,12450,12169.874999999554,null,"2015-09-15",13.52,-1905.5130765699494,-3260.3162440215]
["2015-09-15","10:20:00",13.6,13.63,13.6,13.6279,9300,8811.749999999913,null,"2015-09-15",13.6279,-1852.1428101209287,-3260.3162440215]
["2015-09-15","10:17:00",13.53,13.58,13.53,13.5701,19128,14059.08,null,"2015-09-15",13.5701,-1883.0884910973598,-3260.3162440215]
["2015-09-15","10:09:00",13.42,13.47,13.4,13.47,44681,39095.87500000014,null,"2015-09-15",13.47,-1904.259214856379,-3260.3162440215]
["2015-09-15","10:00:00",13.515,13.535,13.5,13.52,40419,17963.999999999753,null,"2015-09-15",13.52,-1904.259214856379,-3137.0160172744945]
["2015-09-15","09:57:00",13.662,13.67,13.64,13.655,61100,41262.33766233888,null,"2015-09-15",13.655,-1922.2232148563787,-3042.7352900017663]
["2015-09-15","09:53:00",13.617,13.66,13.617,13.63,53667,26833.50000000089,null,"2015-09-15",13.63,-1931.2232148563785,-3003.7014503394275]
["2015-09-15","09:46:00",13.57,13.63,13.56,13.6103,25761,19417.353749999937,null,"2015-09-15",13.6103,-1936.5759417684358,-3030.5349503394286]
["2015-09-15","09:37:00",13.7,13.7,13.62,13.63,28334,22037.555555555136,null,"2015-09-15",13.63,-1929.6660474962239,-3010.2674503394283]
["2015-09-15","09:34:00",13.62,13.65,13.62,13.64,40915,20457.4999999992,null,"2015-09-15",13.64,-1949.6642526244289,-2988.229894783873]
["2015-09-14","15:56:00",13.61,13.61,13.59,13.595,49944,41619.999999998574,null,"2015-09-14",13.595,-1965.4416366244293,-2983.465811450537]
["2015-09-14","15:47:00",13.695,13.7,13.61,13.615,85137,76623.30000000016,null,"2015-09-14",13.615,-1945.6320166244284,-2852.5254900430523]
["2015-09-14","15:45:00",13.665,13.7,13.665,13.695,47060,41831.111111112165,null,"2015-09-14",13.695,-1945.6320166244284,-2775.902190043052]
["2015-09-14","15:36:00",13.64,13.66,13.63,13.656,12397,10847.375000000284,null,"2015-09-14",13.656,-1948.8648499577614,-2719.5135511541603]
["2015-09-14","15:29:00",13.635,13.64,13.63,13.64,3286,3286,null,"2015-09-14",13.64,-1995.4229574577619,-2679.3943511541615]
["2015-09-14","15:26:00",13.665,13.665,13.63,13.64,28900,19266.666666667094,null,"2015-09-14",13.64,-1995.438957457762,-2679.3943511541615]
["2015-09-14","15:16:00",13.6,13.61,13.59,13.61,14650,14650,null,"2015-09-14",13.61,-1957.995624124428,-2729.1828738814347]
["2015-09-14","15:07:00",13.565,13.59,13.56,13.58,18300,13725,null,"2015-09-14",13.58,-1964.7658691244276,-2767.9408738814345]
["2015-09-14","15:05:00",13.59,13.6,13.59,13.6,7643,5732.24999999968,null,"2015-09-14",13.6,-1978.4908691244275,-2745.1718738814347]
["2015-09-14","14:58:00",13.6,13.605,13.58,13.59,12500,7142.857142856995,null,"2015-09-14",13.59,-1935.3282143625222,-2798.0549405481006]
["2015-09-14","14:48:00",13.55,13.55,13.5479,13.55,1300,0,null,"2015-09-14",13.55,-1977.5269513355167,-2768.9757405481014]
["2015-09-14","14:45:00",13.53,13.57,13.52,13.55,47254,23627.000000000782,null,"2015-09-14",13.55,-1979.8182013355165,-2768.9757405481014]
["2015-09-14","14:38:00",13.53,13.53,13.52,13.52,6219,6219,null,"2015-09-14",13.52,-1969.9542013355167,-2817.557490548102]
["2015-09-14","14:29:00",13.455,13.48,13.45,13.48,42462,31846.499999998643,null,"2015-09-14",13.48,-1995.3470260088286,-2817.557490548102]
["2015-09-14","14:25:00",13.498,13.498,13.465,13.465,21414,20218.800000000116,null,"2015-09-14",13.465,-2009.249151008829,-2849.403990548101]
["2015-09-14","14:18:00",13.48,13.4999,13.48,13.4999,1700,1700,null,"2015-09-14",13.4999,-1989.8280828429042,-2849.403990548101]
["2015-09-14","14:10:00",13.43,13.44,13.42,13.44,11256,7504.000000000026,null,"2015-09-14",13.44,-2002.1898062537573,-2849.403990548101]
["2015-09-14","14:07:00",13.456,13.47,13.45,13.45,6695,4463.333333333481,null,"2015-09-14",13.45,-1991.1638251471452,-2849.403990548101]
["2015-09-14","13:58:00",13.49,13.49,13.4799,13.49,4400,4378.109452736369,null,"2015-09-14",13.49,-1973.2348979676578,-2849.403990548101]
["2015-09-14","13:51:00",13.551,13.56,13.53,13.53,10109,9249.734999999782,null,"2015-09-14",13.53,-1967.0091324203947,-2849.403990548101]
["2015-09-14","13:47:00",13.54,13.5598,13.53,13.54,26344,13172.000000000071,null,"2015-09-14",13.54,-1952.1833974203957,-2849.403990548101]
["2015-09-14","13:44:00",13.5399,13.54,13.53,13.53,1280,1280,null,"2015-09-14",13.53,-1945.3402307537287,-2849.403990548101]
["2015-09-14","13:32:00",13.5,13.51,13.485,13.485,8297,8297,null,"2015-09-14",13.485,-1957.1821561902202,-2849.403990548101]
["2015-09-14","13:27:00",13.5,13.503,13.5,13.503,400,339.9999999999971,null,"2015-09-14",13.503,-1944.3200286902195,-2849.403990548101]
["2015-09-14","13:20:00",13.529,13.54,13.52,13.526,10288,5486.93333333349,null,"2015-09-14",13.526,-1953.6048559249728,-2849.403990548101]
["2015-09-14","13:16:00",13.49,13.49,13.48,13.48,2000,2000,null,"2015-09-14",13.48,-1967.2757892583063,-2849.403990548101]
["2015-09-14","13:07:00",13.5,13.505,13.49,13.49,12497,12447.01199999923,null,"2015-09-14",13.49,-1955.6012524834146,-2849.403990548101]
["2015-09-14","13:01:00",13.53,13.54,13.53,13.53,1200,0,null,"2015-09-14",13.53,-1948.3612404834155,-2825.493990548101]
["2015-09-14","12:56:00",13.51,13.52,13.51,13.516,2000,1600.00000000004,null,"2015-09-14",13.516,-1946.6512404834154,-2825.493990548101]
["2015-09-14","12:53:00",13.53,13.5388,13.53,13.5388,1100,807.446808510605,null,"2015-09-14",13.5388,-1932.0061277014606,-2825.493990548101]
["2015-09-14","12:45:00",13.54,13.54,13.52,13.53,13501,6750.5000000004475,null,"2015-09-14",13.53,-1920.056796732194,-2825.493990548101]
["2015-09-14","12:36:00",13.54,13.55,13.54,13.545,7635,6107.999999999796,null,"2015-09-14",13.545,-1915.2781392737218,-2825.493990548101]
["2015-09-14","12:33:00",13.5499,13.56,13.54,13.555,8727,7272.499999999838,null,"2015-09-14",13.555,-1921.6546392737214,-2825.493990548101]
["2015-09-14","12:26:00",13.57,13.58,13.54,13.5496,10828,4417.824000000055,null,"2015-09-14",13.5496,-1929.3253712737212,-2825.493990548101]
["2015-09-14","12:16:00",13.55,13.55,13.54,13.545,7506,5629.499999999853,null,"2015-09-14",13.545,-1939.4631091784831,-2825.493990548101]
["2015-09-14","12:13:00",13.54,13.55,13.535,13.535,11741,7044.599999999373,null,"2015-09-14",13.535,-1938.615859178483,-2825.493990548101]
["2015-09-14","12:07:00",13.58,13.5862,13.58,13.58,3600,2748.091603053453,null,"2015-09-14",13.58,-1907.8385448927695,-2825.493990548101]
["2015-09-14","12:02:00",13.6,13.615,13.6,13.6,11170,0,null,"2015-09-14",13.6,-1906.5255300267697,-2825.493990548101]
["2015-09-14","11:55:00",13.57,13.599,13.57,13.599,13500,13500,null,"2015-09-14",13.599,-1892.7120648253037,-2825.493990548101]
["2015-09-14","11:45:00",13.52,13.5577,13.51,13.55,18467,9601.55979202804,null,"2015-09-14",13.55,-1930.0022648253037,-2799.6606572147666]
["2015-09-14","11:42:00",13.5249,13.545,13.52,13.535,16555,7095.000000000297,null,"2015-09-14",13.535,-1927.4255389030457,-2833.663696379257]
["2015-09-14","11:36:00",13.47,13.48,13.46,13.47,24182,16121.33333333339,null,"2015-09-14",13.47,-1927.1909179249221,-2833.663696379257]
["2015-09-14","11:25:00",13.6,13.62,13.59,13.595,23230,8711.249999999562,null,"2015-09-14",13.595,-1908.4071568653617,-2732.599543601479]
["2015-09-14","11:24:00",13.63,13.635,13.5901,13.6,72450,52918.852459017435,null,"2015-09-14",13.6,-1899.695906865362,-2732.599543601479]
["2015-09-14","11:17:00",13.68,13.69,13.65,13.655,31177,21823.900000000594,null,"2015-09-14",13.655,-1887.823274865363,-2679.680691142462]
["2015-09-14","11:11:00",13.697,13.74,13.697,13.72,19496,12406.545454545596,null,"2015-09-14",13.72,-1854.5945415320289,-2679.680691142462]
["2015-09-14","11:04:00",13.705,13.73,13.7,13.7228,5200,2963.9999999997326,null,"2015-09-14",13.7228,-1824.8021041605814,-2679.680691142462]
["2015-09-14","10:58:00",13.675,13.69,13.66,13.68,26433,13216.500000000071,null,"2015-09-14",13.68,-1831.7931782733156,-2679.680691142462]
["2015-09-14","10:51:00",13.631,13.67,13.62,13.65,68053,28355.416666666977,null,"2015-09-14",13.65,-1873.7541106321196,-2655.7606911424623]
["2015-09-14","10:44:00",13.611,13.62,13.58,13.58,12166,12166,null,"2015-09-14",13.58,-1897.4514104196646,-2684.116107809129]
["2015-09-14","10:39:00",13.57,13.61,13.56,13.61,19554,17696.370000000243,null,"2015-09-14",13.61,-1889.2604104196646,-2685.4964838091278]
["2015-09-14","10:33:00",13.465,13.49,13.46,13.4899,17747,13265.882500000127,null,"2015-09-14",13.4899,-1941.296961188895,-2689.1547004757936]
["2015-09-14","10:24:00",13.45,13.475,13.44,13.47,25960,11537.777777777617,null,"2015-09-14",13.47,-1974.5889402497405,-2663.8010845156937]
["2015-09-14","10:20:00",13.535,13.5401,13.5,13.5,20687,20645.708582833693,null,"2015-09-14",13.5,-1962.0885180275181,-2663.8010845156937]
["2015-09-14","10:13:00",13.49,13.53,13.49,13.5285,20432,19819.04,null,"2015-09-14",13.5285,-1913.2742377780182,-2659.922407096338]
["2015-09-14","10:08:00",13.46,13.49,13.46,13.49,14200,14200,null,"2015-09-14",13.49,-1923.1680532882224,-2659.922407096338]
["2015-09-14","10:00:00",13.52,13.5421,13.5,13.5421,32246,29151.37428022982,null,"2015-09-14",13.5421,-1924.4987455628998,-2621.1401679296728]
["2015-09-14","09:53:00",13.4499,13.4499,13.42,13.44,24944,12472.000000000067,null,"2015-09-14",13.44,-1939.4428329351244,-2697.1840422099026]
["2015-09-14","09:49:00",13.3899,13.44,13.38,13.44,54090,54090,null,"2015-09-14",13.44,-1902.6937929351252,-2737.055070781331]
["2015-09-14","09:42:00",13.62,13.62,13.53,13.5399,94339,75565.53900000015,null,"2015-09-14",13.5399,-1925.511780344229,-2648.6825039681453]
["2015-09-14","09:33:00",13.783,13.8,13.71,13.71,37782,34003.799999999406,null,"2015-09-14",13.71,-1934.3186851061337,-2518.0069017649976]
["2015-09-11","16:00:00",14.135,14.15,14.09,14.11,432163,0,null,"2015-09-11",14.11,-1934.3186851061337,-2410.5265517649977]
["2015-09-11","15:52:00",14.11,14.11,14.1,14.1,58776,0,null,"2015-09-11",14.1,-1931.5806851061336,-2432.5334267649955]
["2015-09-11","15:43:00",14.148,14.15,14.14,14.15,14000,14000,null,"2015-09-11",14.15,-1914.4576851061336,-2357.310574384044]
["2015-09-11","15:37:00",14.13,14.14,14.11,14.1151,41605,25899.1125000001,null,"2015-09-11",14.1151,-1918.2826851061336,-2461.312253964465]
["2015-09-11","15:32:00",14.08,14.1,14.08,14.1,17230,17230,null,"2015-09-11",14.1,-1927.9719351061342,-2464.1700164644644]
["2015-09-11","15:23:00",14.04,14.06,14.04,14.05,12353,8235.333333333607,null,"2015-09-11",14.05,-1947.265135106134,-2464.1700164644644]
["2015-09-11","15:18:00",14.09,14.105,14.09,14.1,20837,16669.599999999442,null,"2015-09-11",14.1,-1940.5194684394671,-2464.1700164644644]
["2015-09-11","15:12:00",14.075,14.08,14.06,14.065,27250,22708.333333334172,null,"2015-09-11",14.065,-1976.3430749176014,-2464.1700164644644]
["2015-09-11","15:09:00",14.1,14.107,14.1,14.1,17061,0,null,"2015-09-11",14.1,-1985.393474917601,-2386.389016464463]
["2015-09-11","14:59:00",14.02,14.03,14.01,14.025,17601,11734,null,"2015-09-11",14.025,-1955.0021415842675,-2530.866166647615]
["2015-09-11","14:52:00",14.01,14.015,13.98,13.985,17657,15891.300000000321,null,"2015-09-11",13.985,-1979.8763082509347,-2530.866166647615]
["2015-09-11","14:47:00",14.04,14.04,14.03,14.035,3654,2283.7499999999336,null,"2015-09-11",14.035,-1954.6470754151137,-2530.866166647615]
["2015-09-11","14:41:00",14.045,14.045,14.03,14.045,23914,11957.000000000084,null,"2015-09-11",14.045,-1935.247173034161,-2554.7833809333297]
["2015-09-11","14:32:00",14.025,14.025,14.01,14.011,4980,4814.000000000089,null,"2015-09-11",14.011,-1952.7076124281002,-2533.9833809333295]
["2015-09-11","14:28:00",14.025,14.025,14.01,14.015,8784,7319.99999999975,null,"2015-09-11",14.015,-1950.907765443973,-2533.9833809333295]
["2015-09-11","14:21:00",14.06,14.06,14.05,14.0501,3521,1778.1049999999775,null,"2015-09-11",14.0501,-1932.3792415253201,-2533.9833809333295]
["2015-09-11","14:14:00",14.029,14.03,14.02,14.02,2892,2169.000000000136,null,"2015-09-11",14.02,-1961.3739274673492,-2533.9833809333295]
["2015-09-11","14:09:00",13.94,14.005,13.94,14,32703,30522.799999999694,null,"2015-09-11",14,-1953.9588308819834,-2558.0813809333295]
["2015-09-11","14:01:00",14.01,14.01,14,14.01,2200,2200,null,"2015-09-11",14.01,-1930.392455094018,-2533.352099980947]
["2015-09-11","13:54:00",13.98,14.005,13.98,13.995,25781,14731.999999999694,null,"2015-09-11",13.995,-1943.512787770294,-2533.352099980947]
["2015-09-11","13:50:00",14.005,14.0099,14,14,5925,0,null,"2015-09-11",14,-1979.2693877702945,-2495.475664980946]
["2015-09-11","13:41:00",14.0199,14.02,14.01,14.01,1400,1050.0000000000657,null,"2015-09-11",14.01,-2014.0187330083893,-2495.475664980946]
["2015-09-11","13:40:00",14.02,14.02,14.015,14.015,3989,2991.750000000188,null,"2015-09-11",14.015,-2012.9687330083893,-2495.475664980946]
["2015-09-11","13:31:00",14.08,14.085,14.055,14.07,14860,7429.99999999971,null,"2015-09-11",14.07,-2016.1516630083895,-2462.946664980946]
["2015-09-11","13:23:00",14.09,14.1,14.09,14.1,11800,0,null,"2015-09-11",14.1,-1983.104769675056,-2484.88646861731]
["2015-09-11","13:20:00",14.06,14.08,14.055,14.08,28918,28918,null,"2015-09-11",14.08,-1996.3057696750561,-2512.568968617312]
["2015-09-11","13:12:00",14.04,14.04,14.02,14.02,6887,4591.333333333349,null,"2015-09-11",14.02,-2028.2758610729068,-2541.486968617312]
["2015-09-11","13:03:00",14.04,14.05,14.04,14.05,7053,7053,null,"2015-09-11",14.05,-2000.8596666284625,-2516.828468617312]
["2015-09-11","13:00:00",13.99,14.02,13.99,14.0199,15504,12829.56,null,"2015-09-11",14.0199,-2019.6886666284627,-2516.828468617312]
["2015-09-11","12:50:00",14,14.0271,13.98,14.02,37527,19716.462346759665,null,"2015-09-11",14.02,-2029.3271090385742,-2516.828468617312]
["2015-09-11","12:49:00",13.98,14,13.97,14,26351,26351,null,"2015-09-11",14,-2049.043571385334,-2516.828468617312]
["2015-09-11","12:41:00",13.97,13.98,13.96,13.97,9976,3358.586666666637,null,"2015-09-11",13.97,-2069.7457504684285,-2452.6010686173154]
["2015-09-11","12:32:00",14.02,14.04,14.01,14.01,15926,7963.000000000043,null,"2015-09-11",14.01,-2040.8014459326757,-2420.1013186173136]
["2015-09-11","12:29:00",14,14.01,14,14.005,6540,5105.789473684519,null,"2015-09-11",14.005,-2040.7239459326754,-2448.5653186173136]
["2015-09-11","12:22:00",13.965,13.98,13.96,13.98,7067,7067,null,"2015-09-11",13.98,-2054.2655965174713,-2472.2863519506473]
["2015-09-11","12:12:00",14.09,14.105,14.08,14.0801,18908,5456.30857142839,null,"2015-09-11",14.0801,-2031.7453738670954,-2428.8885519506475]
["2015-09-11","12:09:00",14.125,14.13,14.1,14.1,7900,5924.999999999747,null,"2015-09-11",14.1,-2027.6141171989289,-2428.8885519506475]
["2015-09-11","11:59:00",14.08,14.109,14.08,14.08,28828,9827.727272727629,null,"2015-09-11",14.08,-2051.2678446989294,-2428.8885519506475]
["2015-09-11","11:58:00",14.065,14.075,14.05,14.075,25210,18007.14285714272,null,"2015-09-11",14.075,-2061.095571971657,-2428.8885519506475]
["2015-09-11","11:49:00",14.115,14.12,14.115,14.12,1900,1900,null,"2015-09-11",14.12,-2038.7521814954666,-2457.171051950647]
["2015-09-11","11:40:00",14.095,14.11,14.095,14.11,37304,29843.20000000112,null,"2015-09-11",14.11,-2058.2444654954684,-2432.6680019506475]
["2015-09-11","11:38:00",14.046,14.099,14.045,14.08,40503,29350.0000000001,null,"2015-09-11",14.08,-2065.977966754914,-2462.5112019506487]
["2015-09-11","11:32:00",14.035,14.0372,14.03,14.035,9823,7367.249999999589,null,"2015-09-11",14.035,-2069.9685338424556,-2491.8612019506486]
["2015-09-11","11:21:00",13.94,13.945,13.925,13.925,20578,20578,null,"2015-09-11",13.925,-2104.6368808758266,-2561.5055352839818]
["2015-09-11","11:18:00",14.03,14.03,14.01,14.015,33242,27590.859999999313,null,"2015-09-11",14.015,-2084.0588808758266,-2342.0135977839823]
["2015-09-11","11:09:00",14.0734,14.075,14.06,14.07,3400,2266.6666666666747,null,"2015-09-11",14.07,-2040.1048703273045,-2342.451904450649]
["2015-09-11","11:07:00",14.08,14.11,14.08,14.105,12874,11264.750000000295,null,"2015-09-11",14.105,-2033.0257036606376,-2342.451904450649]
["2015-09-11","10:58:00",14.04,14.07,14.04,14.07,8637,7168.710000000012,null,"2015-09-11",14.07,-2047.5589471918138,-2342.451904450649]
["2015-09-11","10:50:00",14.1,14.1,14.09,14.09,4622,3928.699999999966,null,"2015-09-11",14.09,-2043.5881556063682,-2321.063024450649]
["2015-09-11","10:47:00",14.1,14.1,14.08,14.08,9100,8796.66666666683,null,"2015-09-11",14.08,-2054.736988939702,-2321.063024450649]
["2015-09-11","10:38:00",14.05,14.07,14.05,14.061,11956,8369.199999999813,null,"2015-09-11",14.061,-2066.8432856063687,-2255.509310164935]
["2015-09-11","10:31:00",14.1001,14.13,14.1,14.1272,27291,20741.159999999694,null,"2015-09-11",14.1272,-2038.6888814213082,-2223.7726541649345]
["2015-09-11","10:27:00",14.17,14.19,14.17,14.1851,11800,5939.333333333633,null,"2015-09-11",14.1851,-2016.1728780879748,-2199.5195741649336]
["2015-09-11","10:20:00",14.145,14.16,14.145,14.1587,9000,6731.999999999582,null,"2015-09-11",14.1587,-2033.1268622149591,-2199.5195741649336]
["2015-09-11","10:12:00",14.25,14.25,14.24,14.24,6950,6950,null,"2015-09-11",14.24,-2034.720255072102,-2132.034324164934]
["2015-09-11","10:07:00",14.252,14.252,14.21,14.21,31085,23851.75961538446,null,"2015-09-11",14.21,-2054.4501644127613,-2132.034324164934]
["2015-09-11","10:00:00",14.26,14.26,14.225,14.23,6880,6115.555555555438,null,"2015-09-11",14.23,-2055.746405305618,-2103.4409875125125]
["2015-09-11","09:53:00",14.35,14.36,14.31,14.34,26686,13298.523333333484,null,"2015-09-11",14.34,-2031.8722531750159,-2103.4409875125125]
["2015-09-11","09:49:00",14.5201,14.53,14.4889,14.51,41305,16166.340508806048,null,"2015-09-11",14.51,-1967.034495703751,-2103.4409875125125]
["2015-09-11","09:41:00",14.39,14.395,14.32,14.33,36933,30415.41176470635,null,"2015-09-11",14.33,-1986.1982266235173,-2111.9570727908717]
["2015-09-11","09:36:00",14.23,14.26,14.17,14.26,37668,15067.19999999978,null,"2015-09-11",14.26,-1998.1225529206474,-2109.374388298893]
["2015-09-10","15:59:00",14.45,14.47,14.445,14.465,89042,63601.42857142937,null,"2015-09-10",14.465,-2013.1897529206472,-2023.751071379704]
["2015-09-10","15:52:00",14.43,14.44,14.4,14.42,49204,29522.400000000085,null,"2015-09-10",14.42,-1988.9124195873137,-2184.3037499511333]
["2015-09-10","15:46:00",14.46,14.47,14.44,14.44,75696,47309.99999999973,null,"2015-09-10",14.44,-1974.5071695873128,-2133.643183284467]
["2015-09-10","15:39:00",14.37,14.4,14.37,14.4,41109,41109,null,"2015-09-10",14.4,-1928.7378362539787,-2239.816516617801]
["2015-09-10","15:33:00",14.335,14.35,14.3,14.35,57539,27810.51666666728,null,"2015-09-10",14.35,-1904.4213362539783,-2394.5246015384355]
["2015-09-10","15:28:00",14.26,14.28,14.25,14.27,43919,21959.500000000116,null,"2015-09-10",14.27,-1956.2943377577365,-2487.5048324908184]
["2015-09-10","15:19:00",14.275,14.2799,14.26,14.26,19370,16195.652173913515,null,"2015-09-10",14.26,-2007.7085145389244,-2363.665439633676]
["2015-09-10","15:14:00",14.267,14.275,14.26,14.275,34946,27956.799999999064,null,"2015-09-10",14.275,-2032.7438623650107,-2327.070439633676]
["2015-09-10","15:08:00",14.31,14.31,14.3,14.305,22050,16427.25000000129,null,"2015-09-10",14.305,-2013.8048623650109,-2330.2690967765366]
["2015-09-10","15:05:00",14.32,14.32,14.3,14.305,35165,29304.16666666775,null,"2015-09-10",14.305,-1997.3776123650096,-2337.9059628882137]
["2015-09-10","14:58:00",14.4,14.42,14.4,14.42,7130,5941.666666666886,null,"2015-09-10",14.42,-1948.9864456983435,-2230.4565391293468]
["2015-09-10","14:48:00",14.44,14.44,14.42,14.42,20908,17423.333333333976,null,"2015-09-10",14.42,-1929.9305519483437,-2230.4565391293468]
["2015-09-10","14:45:00",14.445,14.45,14.44,14.445,9800,0,null,"2015-09-10",14.445,-1901.9168186150098,-2230.4565391293468]
["2015-09-10","14:39:00",14.435,14.475,14.435,14.475,10960,10960,null,"2015-09-10",14.475,-1887.8810441322507,-2230.4565391293468]
["2015-09-10","14:28:00",14.475,14.475,14.46,14.46,4547,4547,null,"2015-09-10",14.46,-1882.0644330211387,-2267.34137246268]
["2015-09-10","14:24:00",14.4701,14.495,14.4701,14.475,40710,17447.142857142408,null,"2015-09-10",14.475,-1857.0695996878062,-2295.8971864161686]
["2015-09-10","14:17:00",14.43,14.44,14.42,14.44,14055,9370.000000000033,null,"2015-09-10",14.44,-1909.8623854020911,-2295.8971864161686]
["2015-09-10","14:14:00",14.47,14.47,14.46,14.46,12717,0,null,"2015-09-10",14.46,-1913.4191511163774,-2295.8971864161686]
["2015-09-10","14:08:00",14.49,14.5,14.48,14.48,6379,4252.6666666666815,null,"2015-09-10",14.48,-1897.550551116377,-2295.8971864161686]
["2015-09-10","13:57:00",14.56,14.575,14.55,14.56,30270,17297.142857143375,null,"2015-09-10",14.56,-1846.5491144973287,-2295.8971864161686]
["2015-09-10","13:54:00",14.59,14.59,14.58,14.5812,3297,3164.678929765802,null,"2015-09-10",14.5812,-1824.4988630687565,-2295.8971864161686]
["2015-09-10","13:49:00",14.6,14.63,14.591,14.63,10180,10180,null,"2015-09-10",14.63,-1817.4740978363855,-2295.8971864161686]
["2015-09-10","13:37:00",14.52,14.54,14.51,14.53,22805,17103.75,null,"2015-09-10",14.53,-1873.4449122225024,-2285.0822910932297]
["2015-09-10","13:34:00",14.53,14.535,14.525,14.535,4000,4000,null,"2015-09-10",14.535,-1860.5868050796455,-2285.0822910932297]
["2015-09-10","13:30:00",14.5492,14.55,14.53,14.53,16869,16756.53999999927,null,"2015-09-10",14.53,-1853.842915079645,-2285.0822910932297]
["2015-09-10","13:23:00",14.5386,14.54,14.53,14.535,7440,5579.999999999689,null,"2015-09-10",14.535,-1833.6939215512466,-2316.0472210932276]
["2015-09-10","13:16:00",14.6,14.61,14.59,14.605,11516,0,null,"2015-09-10",14.605,-1829.2444215512464,-2286.9062210932275]
["2015-09-10","13:11:00",14.6308,14.64,14.62,14.63,15780,0,null,"2015-09-10",14.63,-1808.596921551247,-2286.9062210932275]
["2015-09-10","13:03:00",14.63,14.64,14.62,14.634,16304,8152.000000000057,null,"2015-09-10",14.634,-1796.8019941702937,-2286.9062210932275]
["2015-09-10","12:51:00",14.67,14.67,14.65,14.65,1700,1700,null,"2015-09-10",14.65,-1785.3297433942403,-2286.9062210932275]
["2015-09-10","12:45:00",14.61,14.62,14.605,14.611,7900,4424.000000000075,null,"2015-09-10",14.611,-1793.2825687910654,-2336.9773821419158]
["2015-09-10","12:44:00",14.61,14.615,14.6099,14.615,6104,4430.322580644935,null,"2015-09-10",14.615,-1788.8585687910654,-2336.9773821419158]
["2015-09-10","12:32:00",14.5699,14.6,14.5699,14.6,4300,4300,null,"2015-09-10",14.6,-1777.654163432329,-2336.9773821419158]
["2015-09-10","12:31:00",14.57,14.57,14.555,14.56,20896,16633.21599999964,null,"2015-09-10",14.56,-1781.9541634323289,-2336.9773821419158]
["2015-09-10","12:24:00",14.64,14.65,14.6,14.6,27317,22764.16666666682,null,"2015-09-10",14.6,-1759.7593457229275,-2303.112810713344]
["2015-09-10","12:13:00",14.64,14.6599,14.64,14.65,18996,6988.494983278413,null,"2015-09-10",14.65,-1792.5397987549998,-2303.112810713344]
["2015-09-10","12:11:00",14.65,14.655,14.63,14.63,14345,14345,null,"2015-09-10",14.63,-1810.328293738278,-2303.112810713344]
["2015-09-10","12:04:00",14.55,14.6,14.55,14.6,11366,8524.500000000178,null,"2015-09-10",14.6,-1850.3886218354905,-2303.112810713344]
["2015-09-10","11:54:00",14.54,14.5734,14.535,14.54,14854,4603.512396694519,null,"2015-09-10",14.54,-1848.8140302284667,-2336.1103107133436]
["2015-09-10","11:53:00",14.52,14.56,14.52,14.545,27993,20994.749999999818,null,"2015-09-10",14.545,-1844.2105178317722,-2336.1103107133436]
["2015-09-10","11:44:00",14.45,14.51,14.44,14.51,29412,25735.500000000095,null,"2015-09-10",14.51,-1839.356613741793,-2422.0993507133435]
["2015-09-10","11:35:00",14.35,14.36,14.3252,14.3252,24751,13701.446428571377,null,"2015-09-10",14.3252,-1860.5150118655436,-2436.03100325361]
["2015-09-10","11:33:00",14.33,14.34,14.327,14.335,10900,7582.608695652315,null,"2015-09-10",14.335,-1853.4205654369719,-2436.03100325361]
["2015-09-10","11:24:00",14.37,14.38,14.36,14.3695,22984,14939.600000000059,null,"2015-09-10",14.3695,-1833.3606420719332,-2436.03100325361]
["2015-09-10","11:16:00",14.41,14.42,14.4,14.4049,11379,5727.4300000002895,null,"2015-09-10",14.4049,-1814.7804911390187,-2436.03100325361]
["2015-09-10","11:13:00",14.38,14.42,14.3751,14.41,22195,18495.833333333456,null,"2015-09-10",14.41,-1809.0530611390184,-2436.03100325361]
["2015-09-10","11:04:00",14.45,14.47,14.42,14.47,43869,25590.25,null,"2015-09-10",14.47,-1806.5781632657292,-2396.95522200361]
["2015-09-10","11:02:00",14.41,14.46,14.405,14.45,30614,25904.153846153222,null,"2015-09-10",14.45,-1828.9284132657294,-2396.95522200361]
["2015-09-10","10:53:00",14.5,14.51,14.45,14.47,36764,21533.199999999222,null,"2015-09-10",14.47,-1838.8260762900863,-2396.95522200361]
["2015-09-10","10:45:00",14.46,14.4879,14.45,14.47,21456,11198.329853862355,null,"2015-09-10",14.47,-1794.7353465443246,-2435.8158846843844]
["2015-09-10","10:42:00",14.42,14.46,14.41,14.45,23425,19520.83333333277,null,"2015-09-10",14.45,-1806.3637058099516,-2435.8158846843844]
["2015-09-10","10:33:00",14.39,14.4,14.355,14.36,14929,10857.454545454868,null,"2015-09-10",14.36,-1771.8743880284942,-2557.9233392298406]
["2015-09-10","10:29:00",14.31,14.32,14.295,14.3,8500,0,null,"2015-09-10",14.3,-1797.5392209830388,-2593.023731691039]
["2015-09-10","10:22:00",14.32,14.329,14.27,14.2761,51076,46625.09142857146,null,"2015-09-10",14.2761,-1790.16241145923,-2496.1755399977483]
["2015-09-10","10:13:00",14.35,14.35,14.3,14.3,22826,22826,null,"2015-09-10",14.3,-1804.7084105414199,-2417.201836537629]
["2015-09-10","10:10:00",14.36,14.38,14.35,14.38,9400,6345.00000000011,null,"2015-09-10",14.38,-1758.0211741570452,-2417.201836537629]
["2015-09-10","10:02:00",14.3599,14.3599,14.31,14.3193,50242,34137.719532554314,null,"2015-09-10",14.3193,-1741.5865617472325,-2493.848139537628]
["2015-09-10","09:59:00",14.34,14.35,14.33,14.34,22638,14941.080000000404,null,"2015-09-10",14.34,-1756.6157517472323,-2428.3632600050732]
["2015-09-10","09:51:00",14.525,14.525,14.45,14.46,41504,36892.444444443725,null,"2015-09-10",14.46,-1712.391614370184,-2405.7656388218115]
["2015-09-10","09:42:00",14.59,14.6201,14.58,14.6,51940,31101.79640718476,null,"2015-09-10",14.6,-1680.6199398359006,-2348.2799002597208]
["2015-09-10","09:35:00",14.61,14.64,14.59,14.62,57705,13175.974999998385,null,"2015-09-10",14.62,-1667.0891129128242,-2362.2223512123596]
["2015-09-10","09:32:00",14.6692,14.67,14.59,14.655,28314,4718.9999999996835,null,"2015-09-10",14.655,-1668.7510988871823,-2362.2223512123596]
["2015-09-09","15:52:00",14.68,14.69,14.66,14.66,90416,90416,null,"2015-09-09",14.66,-1679.4625988871835,-2455.4657401012473]
["2015-09-09","15:50:00",14.66,14.69,14.65,14.69,29859,26873.100000000544,null,"2015-09-09",14.69,-1679.4625988871835,-2365.049740101247]
["2015-09-09","15:41:00",14.64,14.65,14.59,14.64,73149,20899.71428571392,null,"2015-09-09",14.64,-1646.6695322205142,-2463.7685258155307]
["2015-09-09","15:34:00",14.58,14.63,14.579,14.63,35761,35761,null,"2015-09-09",14.63,-1590.2280179347995,-2513.2803424821964]
["2015-09-09","15:31:00",14.69,14.69,14.645,14.65,38251,34773.636363635815,null,"2015-09-09",14.65,-1590.2280179347995,-2444.879437720291]
["2015-09-09","15:21:00",14.7629,14.77,14.74,14.74,16193,12185.232499999927,null,"2015-09-09",14.74,-1550.2115623856996,-2444.007710447564]
["2015-09-09","15:14:00",14.75,14.8,14.745,14.7968,55421,52887.46857142746,null,"2015-09-09",14.7968,-1561.0128080999853,-2406.681272947564]
["2015-09-09","15:12:00",14.79,14.79,14.75,14.76,24800,19840,null,"2015-09-09",14.76,-1529.6105223857003,-2459.568741518992]
["2015-09-09","15:01:00",14.62,14.62,14.585,14.59,52034,40470.888888890775,null,"2015-09-09",14.59,-1525.9603795285586,-2568.2179228376713]
["2015-09-09","15:00:00",14.61,14.62,14.61,14.615,5996,4496.99999999975,null,"2015-09-09",14.615,-1525.9603795285586,-2527.7470339487804]
["2015-09-09","14:53:00",14.5311,14.55,14.53,14.545,30262,15131.000000000107,null,"2015-09-09",14.545,-1547.9355528618912,-2558.978367282113]
["2015-09-09","14:43:00",14.425,14.45,14.42,14.45,67080,67080,null,"2015-09-09",14.45,-1584.0748371952252,-2545.3172449606855]
["2015-09-09","14:40:00",14.32,14.36,14.3109,14.3525,45562,39866.74999999969,null,"2015-09-09",14.3525,-1584.0748371952252,-2760.453249722588]
["2015-09-09","14:34:00",14.24,14.24,14.235,14.24,6750,6750,null,"2015-09-09",14.24,-1615.6145499024083,-2800.319999722588]
["2015-09-09","14:23:00",14.2,14.23,14.2,14.205,16309,0,null,"2015-09-09",14.205,-1602.981978055602,-2800.319999722588]
["2015-09-09","14:22:00",14.23,14.24,14.2,14.205,22014,15409.799999999872,null,"2015-09-09",14.205,-1602.981978055602,-2800.319999722588]
["2015-09-09","14:10:00",14.209,14.21,14.19,14.2,18842,12561.33333333375,null,"2015-09-09",14.2,-1611.2069420045564,-2839.5407997225884]
["2015-09-09","14:09:00",14.165,14.21,14.165,14.21,13100,13100,null,"2015-09-09",14.21,-1598.6456086712226,-2839.5407997225884]
["2015-09-09","14:03:00",14.13,14.135,14.12,14.13,28800,0,null,"2015-09-09",14.13,-1713.1150724807458,-2839.5407997225884]
["2015-09-09","13:52:00",14.1801,14.2,14.1639,14.18,77724,33719.73969631248,null,"2015-09-09",14.18,-1694.579352551533,-2796.4095997225886]
["2015-09-09","13:49:00",14.24,14.24,14.23,14.235,8703,0,null,"2015-09-09",14.235,-1677.491612855219,-2734.029907414897]
["2015-09-09","13:44:00",14.22,14.23,14.21,14.2257,23338,8323.886666666896,null,"2015-09-09",14.2257,-1651.5277528147158,-2734.029907414897]
["2015-09-09","13:32:00",14.33,14.33,14.27,14.28,85146,66900.42857142801,null,"2015-09-09",14.28,-1664.7606497154957,-2645.273609795849]
["2015-09-09","13:29:00",14.365,14.37,14.345,14.345,71625,61392.85714285876,null,"2015-09-09",14.345,-1639.5189061257508,-2578.373181224421]
["2015-09-09","13:21:00",14.39,14.3967,14.37,14.3755,10451,6976.825613079017,null,"2015-09-09",14.3755,-1624.0636810129697,-2516.9803240815622]
["2015-09-09","13:18:00",14.39,14.3905,14.37,14.37,49664,48849.83606557567,null,"2015-09-09",14.37,-1634.8285696856055,-2516.9803240815622]
["2015-09-09","13:09:00",14.4,14.425,14.395,14.422,17773,16440.024999999987,null,"2015-09-09",14.422,-1607.0323696856053,-2468.1304880159864]
["2015-09-09","13:02:00",14.415,14.42,14.41,14.41,5300,5088.000000000021,null,"2015-09-09",14.41,-1631.7065231666973,-2468.1304880159864]
["2015-09-09","12:58:00",14.4,14.415,14.4,14.4,18794,0,null,"2015-09-09",14.4,-1643.7552098333645,-2468.1304880159864]
["2015-09-09","12:49:00",14.45,14.48,14.445,14.46,51765,23006.666666668396,null,"2015-09-09",14.46,-1602.2896200897742,-2468.1304880159864]
["2015-09-09","12:43:00",14.4,14.415,14.4,14.415,24200,24200,null,"2015-09-09",14.415,-1640.485616756444,-2468.1304880159864]
["2015-09-09","12:38:00",14.4,14.41,14.39,14.4057,17602,9211.713333332966,null,"2015-09-09",14.4057,-1644.9971552179827,-2503.7391697850267]
["2015-09-09","12:31:00",14.42,14.43,14.42,14.43,5900,0,null,"2015-09-09",14.43,-1628.8190814058287,-2503.7391697850267]
["2015-09-09","12:27:00",14.395,14.4,14.38,14.3801,11359,11330.602500000066,null,"2015-09-09",14.3801,-1654.1582315426476,-2503.7391697850267]
["2015-09-09","12:18:00",14.355,14.36,14.355,14.355,7300,5378.94736842129,null,"2015-09-09",14.355,-1641.2349215892311,-2503.7391697850267]
["2015-09-09","12:12:00",14.395,14.415,14.3901,14.4,30984,17705.14285714339,null,"2015-09-09",14.4,-1616.3907941477205,-2503.7391697850267]
["2015-09-09","12:07:00",14.361,14.361,14.34,14.34,46690,46690,null,"2015-09-09",14.34,-1648.7812252029978,-2503.7391697850267]
["2015-09-09","12:00:00",14.39,14.395,14.385,14.395,5000,4274.999999999906,null,"2015-09-09",14.395,-1630.7079819457294,-2457.0491697850266]
["2015-09-09","11:53:00",14.37,14.38,14.36,14.38,45464,17427.86666666597,null,"2015-09-09",14.38,-1608.552162652937,-2457.0491697850266]
["2015-09-09","11:47:00",14.401,14.42,14.401,14.417,12950,9824.137931034642,null,"2015-09-09",14.417,-1640.5612551101174,-2391.7591697850266]
["2015-09-09","11:40:00",14.48,14.48,14.425,14.445,26985,16606.153846153655,null,"2015-09-09",14.445,-1609.0915041522621,-2391.7591697850266]
["2015-09-09","11:34:00",14.3948,14.4408,14.3948,14.44,34352,32327.68571428605,null,"2015-09-09",14.44,-1619.1228136184773,-2451.888936451694]
["2015-09-09","11:27:00",14.33,14.39,14.33,14.37,42924,27593.999999998803,null,"2015-09-09",14.37,-1654.8942473361053,-2488.1978164516945]
["2015-09-09","11:20:00",14.44,14.45,14.44,14.45,9976,9976,null,"2015-09-09",14.45,-1621.2176640027697,-2488.1978164516945]
["2015-09-09","11:15:00",14.38,14.42,14.37,14.419,45925,41332.499999999876,null,"2015-09-09",14.419,-1598.003378288484,-2530.271197404074]
["2015-09-09","11:09:00",14.359,14.44,14.354,14.38,66216,24141.25000000017,null,"2015-09-09",14.38,-1651.6486449551503,-2525.5100974040743]
["2015-09-09","11:00:00",14.45,14.5,14.44,14.47,27401,12134.7285714288,null,"2015-09-09",14.47,-1578.1405224061323,-2504.1410064949814]
["2015-09-09","10:56:00",14.45,14.46,14.44,14.46,43566,29044.000000000964,null,"2015-09-09",14.46,-1580.575350977561,-2495.445006494982]
["2015-09-09","10:49:00",14.535,14.5901,14.535,14.57,77895,47861.751152075485,null,"2015-09-09",14.57,-1608.6043509775623,-2320.341720079671]
["2015-09-09","10:44:00",14.56,14.56,14.49,14.49,149316,149316,null,"2015-09-09",14.49,-1608.6043509775623,-2486.938391806752]
["2015-09-09","10:36:00",14.74,14.75,14.71,14.711,63503,49659.34600000044,null,"2015-09-09",14.711,-1577.6937768108971,-2161.232727784192]
["2015-09-09","10:29:00",14.79,14.81,14.765,14.779,48031,9606.199999999528,null,"2015-09-09",14.779,-1543.0352665167784,-2099.5621060699073]
["2015-09-09","10:25:00",14.82,14.84,14.81,14.81,37958,0,null,"2015-09-09",14.81,-1506.3707431834453,-2099.5621060699073]
["2015-09-09","10:18:00",14.8301,14.855,14.83,14.85,35168,30143.99999999927,null,"2015-09-09",14.85,-1561.9063295082333,-2039.7292171810182]
["2015-09-09","10:09:00",14.95,14.96,14.94,14.96,51741,51741,null,"2015-09-09",14.96,-1484.1458672131491,-2050.627222444177]
["2015-09-09","10:06:00",14.945,14.96,14.925,14.93,16648,7399.1111111110085,null,"2015-09-09",14.93,-1471.4571529274351,-2166.5215557775105]
["2015-09-09","09:58:00",15.105,15.12,15.095,15.0961,16809,11478.145714285978,null,"2015-09-09",15.0961,-1413.1445384051208,-2166.5215557775105]
["2015-09-09","09:55:00",15.06,15.1097,15.05,15.109,49758,49258.278335724426,null,"2015-09-09",15.109,-1407.3817726908344,-2166.5215557775105]
["2015-09-09","09:43:00",15.2002,15.201,15.075,15.11,32479,24359.25,null,"2015-09-09",15.11,-1363.0051946471783,-2125.5865861132334]
["2015-09-09","09:38:00",15.17,15.23,15.12,15.13,34968,14569.999999999607,null,"2015-09-09",15.13,-1390.1609337776122,-2125.5865861132334]
["2015-09-09","09:35:00",15.04,15.15,15.04,15.12,23310,13985.99999999974,null,"2015-09-09",15.12,-1392.3248087776124,-2125.5865861132334]
["2015-09-08","15:54:00",14.9,14.91,14.9,14.905,57720,43289.999999997584,null,"2015-09-08",14.905,-1465.5148612524627,-2226.1795027798994]
["2015-09-08","15:48:00",14.925,14.94,14.92,14.935,60170,40113.33333333348,null,"2015-09-08",14.935,-1439.0164012524638,-2155.503769446562]
["2015-09-08","15:45:00",14.975,14.98,14.9,14.9175,129232,89744.44444444469,null,"2015-09-08",14.9175,-1458.03306791913,-2195.6171027798955]
["2015-09-08","15:35:00",14.9757,14.98,14.97,14.98,32173,32173,null,"2015-09-08",14.98,-1444.742167919129,-2091.105408335453]
["2015-09-08","15:34:00",14.95,14.98,14.945,14.97,46054,30702.666666667952,null,"2015-09-08",14.97,-1476.915167919129,-2091.105408335453]
["2015-09-08","15:23:00",14.8138,14.83,14.81,14.825,57738,48114.99999999836,null,"2015-09-08",14.825,-1506.7430012524644,-2321.3116049166497]
["2015-09-08","15:17:00",14.89,14.89,14.87,14.8701,37968,37841.43999999805,null,"2015-09-08",14.8701,-1414.7990669667474,-2369.426604916648]
["2015-09-08","15:14:00",14.74,14.77,14.735,14.76,53700,35799.99999999938,null,"2015-09-08",14.76,-1414.7990669667474,-2689.8113871388737]
["2015-09-08","15:04:00",14.835,14.835,14.82,14.82,11711,11711,null,"2015-09-08",14.82,-1465.9702269667478,-2543.453979519825]
["2015-09-08","14:57:00",14.88,14.885,14.83,14.83,60544,55886.76923077014,null,"2015-09-08",14.83,-1446.9006664610017,-2543.453979519825]
["2015-09-08","14:54:00",14.88,14.88,14.87,14.875,106100,84879.99999999718,null,"2015-09-08",14.875,-1463.2991902705264,-2487.5672102890553]
["2015-09-08","14:45:00",14.815,14.82,14.811,14.815,4500,3552.6315789474897,null,"2015-09-08",14.815,-1444.3459022876705,-2545.826210289057]
["2015-09-08","14:43:00",14.82,14.82,14.8,14.81,83488,41743.999999997824,null,"2015-09-08",14.81,-1440.793270708723,-2600.8582102890573]
["2015-09-08","14:36:00",14.85,14.85,14.84,14.845,19802,0,null,"2015-09-08",14.845,-1440.793270708723,-2476.905626955723]
["2015-09-08","14:26:00",14.9,14.9,14.895,14.8999,21158,14246.386666665596,null,"2015-09-08",14.8999,-1359.6063722175084,-2476.905626955723]
["2015-09-08","14:23:00",14.88,14.905,14.875,14.8969,26413,18224.970000000183,null,"2015-09-08",14.8969,-1350.4045762175106,-2476.905626955723]
["2015-09-08","14:16:00",14.825,14.84,14.82,14.82,37830,0,null,"2015-09-08",14.82,-1380.9148424079876,-2513.2514602890565]
["2015-09-08","14:07:00",14.88,14.886,14.87,14.88,7700,5133.333333333048,null,"2015-09-08",14.88,-1311.340111070015,-2513.2514602890565]
["2015-09-08","14:05:00",14.9,14.9,14.86,14.86,28163,28163,null,"2015-09-08",14.86,-1328.494777736682,-2513.2514602890565]
["2015-09-08","13:55:00",14.96,14.96,14.95,14.96,1300,974.9999999999745,null,"2015-09-08",14.96,-1241.000865573922,-2518.700397431908]
["2015-09-08","13:52:00",14.95,14.955,14.93,14.935,10270,7365.057142857167,null,"2015-09-08",14.935,-1262.6383655739216,-2518.700397431908]
["2015-09-08","13:45:00",15,15,14.97,14.98,25282,18961.5,null,"2015-09-08",14.98,-1255.836945097733,-2420.127064098572]
["2015-09-08","13:36:00",14.95,14.95,14.945,14.95,2900,0,null,"2015-09-08",14.95,-1244.3674705012425,-2420.127064098572]
["2015-09-08","13:32:00",14.9024,14.9062,14.89,14.9062,24772,15317.03816793897,null,"2015-09-08",14.9062,-1300.5078279409772,-2420.127064098572]
["2015-09-08","13:25:00",15.005,15.005,14.99,14.99,19845,15875.99999999947,null,"2015-09-08",14.99,-1262.3599411089165,-2384.046064098572]
["2015-09-08","13:17:00",15.0586,15.0675,15.055,15.06,8976,6519.065693430592,null,"2015-09-08",15.06,-1211.928069314045,-2329.4510640985704]
["2015-09-08","13:14:00",15.0499,15.06,15.045,15.06,9400,9400,null,"2015-09-08",15.06,-1213.156635007475,-2329.4510640985704]
["2015-09-08","13:05:00",15.11,15.11,15.081,15.081,6842,5105.184615384608,null,"2015-09-08",15.081,-1211.3216671582509,-2293.7088190985723]
["2015-09-08","12:58:00",15.11,15.11,15.095,15.095,34499,34499,null,"2015-09-08",15.095,-1176.1140504000075,-2363.893069098574]
["2015-09-08","12:54:00",15.095,15.1,15.07,15.07,61267,61267,null,"2015-09-08",15.07,-1153.7251932571494,-2426.726569098575]
["2015-09-08","12:45:00",15.1,15.12,15.1,15.111,14104,9872.800000000614,null,"2015-09-08",15.111,-1158.97893270006,-2365.4595690985752]
["2015-09-08","12:42:00",15.11,15.11,15.105,15.11,2900,2175.0000000001364,null,"2015-09-08",15.11,-1155.8572882556161,-2365.4595690985752]
["2015-09-08","12:34:00",15.1,15.105,15.095,15.095,14477,14477,null,"2015-09-08",15.095,-1185.8793887493252,-2328.8349024319086]
["2015-09-08","12:25:00",15.11,15.11,15.09,15.1,14278,7139.000000000473,null,"2015-09-08",15.1,-1169.3830673207547,-2328.8349024319086]
["2015-09-08","12:23:00",15.1,15.11,15.09,15.105,21078,10539.000000000698,null,"2015-09-08",15.105,-1162.244067320754,-2328.8349024319086]
["2015-09-08","12:14:00",15.1,15.11,15.095,15.105,10469,6281.40000000063,null,"2015-09-08",15.105,-1177.496154716838,-2328.8349024319086]
["2015-09-08","12:08:00",15.125,15.13,15.125,15.1275,7000,5833.333333332797,null,"2015-09-08",15.1275,-1173.5494832882678,-2278.1730200789675]
["2015-09-08","12:03:00",15.1,15.11,15.09,15.0999,6900,2322.999999999979,null,"2015-09-08",15.0999,-1195.1276166215998,-2278.1730200789675]
["2015-09-08","11:54:00",15.0806,15.1,15.08,15.0909,40271,14631.796666666443,null,"2015-09-08",15.0909,-1213.4488468879322,-2278.1730200789675]
["2015-09-08","11:52:00",15.11,15.11,15.095,15.095,13526,13526,null,"2015-09-08",15.095,-1221.7731435545982,-2278.1730200789675]
["2015-09-08","11:43:00",15.11,15.11,15.09,15.095,6200,3099.999999999838,null,"2015-09-08",15.095,-1210.552434221265,-2325.843837856745]
["2015-09-08","11:34:00",15.14,15.14,15.12,15.13,9200,0,null,"2015-09-08",15.13,-1159.5237842212637,-2325.843837856745]
["2015-09-08","11:33:00",15.13,15.15,15.12,15.13,8300,0,null,"2015-09-08",15.13,-1159.5237842212637,-2325.843837856745]
["2015-09-08","11:23:00",15.11,15.11,15.1,15.1,13500,0,null,"2015-09-08",15.1,-1199.8740842212637,-2325.843837856745]
["2015-09-08","11:20:00",15.12,15.1299,15.1,15.11,15683,9826.441102757217,null,"2015-09-08",15.11,-1200.2076478576273,-2325.843837856745]
["2015-09-08","11:14:00",15.14,15.16,15.135,15.154,5280,4487.999999999957,null,"2015-09-08",15.154,-1154.80402980491,-2325.843837856745]
["2015-09-08","11:03:00",15.08,15.1,15.075,15.09,12635,7219.999999999851,null,"2015-09-08",15.09,-1245.041447891795,-2325.843837856745]
["2015-09-08","10:56:00",15.095,15.1,15.055,15.055,22568,22568,null,"2015-09-08",15.055,-1297.5168764632238,-2325.843837856745]
["2015-09-08","10:55:00",15.1,15.105,15.085,15.1,11450,0,null,"2015-09-08",15.1,-1274.9488764632238,-2325.843837856745]
["2015-09-08","10:43:00",15.09,15.09,15.07,15.075,27412,22843.333333334176,null,"2015-09-08",15.075,-1254.1553339076688,-2325.843837856745]
["2015-09-08","10:42:00",15.11,15.11,15.06,15.09,49375,24687.500000000087,null,"2015-09-08",15.09,-1231.3120005743347,-2325.843837856745]
["2015-09-08","10:36:00",15.2,15.21,15.19,15.205,36800,18400.00000000013,null,"2015-09-08",15.205,-1152.343850048018,-2370.2253578567447]
["2015-09-08","10:25:00",15.175,15.2,15.175,15.2,11500,9857.142857143117,null,"2015-09-08",15.2,-1162.4852017521523,-2453.487000713887]
["2015-09-08","10:17:00",15.19,15.2,15.16,15.19,61249,24377.102000000443,null,"2015-09-08",15.19,-1192.3034790920544,-2453.487000713887]
["2015-09-08","10:12:00",15.09,15.14,15.09,15.14,9600,9600,null,"2015-09-08",15.14,-1238.2566261781005,-2453.487000713887]
["2015-09-08","10:05:00",15.15,15.15,15.12,15.13,4900,3919.999999999865,null,"2015-09-08",15.13,-1227.6358261781008,-2413.0000292853156]
["2015-09-08","09:58:00",15.06,15.07,15.02,15.06,52787,17595.66666666627,null,"2015-09-08",15.06,-1247.0252807235545,-2455.940029285316]
["2015-09-08","09:52:00",15.16,15.17,15.14,15.15,70848,53136.000000000095,null,"2015-09-08",15.15,-1232.5086146951855,-2406.719029285316]
["2015-09-08","09:51:00",15.175,15.23,15.17,15.17,31421,8977.428571428414,null,"2015-09-08",15.17,-1232.5086146951855,-2353.583029285316]
["2015-09-08","09:39:00",15.47,15.48,15.445,15.445,57790,38526.666666666,null,"2015-09-08",15.445,-1231.334648942542,-2225.0512959018574]
["2015-09-08","09:34:00",15.4101,15.47,15.41,15.43,64358,18387.999999999676,null,"2015-09-08",15.43,-1245.5618744691844,-2226.7584781887854]
["2015-09-08","09:31:00",15.39,15.4,15.37,15.39,1407,0,null,"2015-09-08",15.39,-1256.8861244691839,-2226.7584781887854]
["2015-09-04","15:50:00",15.09,15.1,15.06,15.09,205684,0,null,"2015-09-04",15.09,-1256.8861244691839,-1865.24610726257]
["2015-09-04","15:44:00",15.1,15.11,15.09,15.09,22250,14833.333333333387,null,"2015-09-04",15.09,-1245.2808994691836,-1942.4328822625746]
["2015-09-04","15:41:00",15.08,15.105,15.08,15.081,71812,27493.737142858827,null,"2015-09-04",15.081,-1230.4475661358501,-1964.457482262576]
["2015-09-04","15:31:00",15.07,15.07,15.05,15.055,50788,25394.000000001684,null,"2015-09-04",15.055,-1230.9381061358515,-1964.7079243046571]
["2015-09-04","15:30:00",15.06,15.07,15.06,15.06,13363,10022.249999999442,null,"2015-09-04",15.06,-1230.9381061358515,-1939.3139243046555]
["2015-09-04","15:19:00",15.065,15.07,15.06,15.065,4712,2591.5999999998967,null,"2015-09-04",15.065,-1212.815951824817,-1939.3139243046555]
["2015-09-04","15:13:00",15.057,15.08,15.0543,15.075,17832,14984.873949579409,null,"2015-09-04",15.075,-1225.159027396806,-1939.3139243046555]
["2015-09-04","15:10:00",15.105,15.105,15.08,15.085,27206,23319.428571428005,null,"2015-09-04",15.085,-1220.827501346385,-1913.2140354157664]
["2015-09-04","15:00:00",15.085,15.11,15.085,15.1,40305,29698.421052631442,null,"2015-09-04",15.1,-1154.0030910302526,-1978.8332257965278]
["2015-09-04","14:53:00",15.11,15.115,15.09,15.09,7994,7994,null,"2015-09-04",15.09,-1165.1992310302537,-2008.5316468491592]
["2015-09-04","14:50:00",15.12,15.125,15.115,15.1186,2900,2412.1495327102157,null,"2015-09-04",15.1186,-1171.629231030253,-2008.5316468491592]
["2015-09-04","14:44:00",15.06,15.0696,15.06,15.06,3298,0,null,"2015-09-04",15.06,-1224.9942923807337,-2008.5316468491592]
["2015-09-04","14:39:00",15.08,15.085,15.06,15.0639,33839,30068.36857142881,null,"2015-09-04",15.0639,-1202.3775423807333,-2039.614040182493]
["2015-09-04","14:30:00",15.107,15.14,15.107,15.13,23916,19132.800000000192,null,"2015-09-04",15.13,-1188.3853768530953,-2009.545671611064]
["2015-09-04","14:25:00",15.105,15.11,15.1,15.103,10216,6640.400000000128,null,"2015-09-04",15.103,-1225.0950859440047,-1964.9706716110657]
["2015-09-04","14:19:00",15.105,15.11,15.1,15.1,9516,7137.000000000447,null,"2015-09-04",15.1,-1241.0889859440065,-1964.9706716110657]
["2015-09-04","14:10:00",15.12,15.13,15.11,15.12,4372,0,null,"2015-09-04",15.12,-1249.7001914512539,-1964.9706716110657]
["2015-09-04","14:06:00",15.145,15.16,15.14,15.14,13504,7652.266666666628,null,"2015-09-04",15.14,-1231.786191451253,-1964.9706716110657]
["2015-09-04","13:59:00",15.2,15.205,15.19,15.19,1870,1870,null,"2015-09-04",15.19,-1193.5509815098799,-1934.184641611065]
["2015-09-04","13:52:00",15.24,15.255,15.24,15.255,13605,13060.800000000312,null,"2015-09-04",15.255,-1165.6720222241645,-1934.184641611065]
["2015-09-04","13:47:00",15.24,15.26,15.24,15.26,24697,24697,null,"2015-09-04",15.26,-1169.6438222241648,-1934.184641611065]
["2015-09-04","13:39:00",15.22,15.23,15.22,15.22,2012,1508.9999999999159,null,"2015-09-04",15.22,-1187.8966507955934,-1958.8816416110649]
["2015-09-04","13:35:00",15.21,15.23,15.21,15.23,33806,33806,null,"2015-09-04",15.23,-1218.2355295834723,-1928.5691416110642]
["2015-09-04","13:28:00",15.22,15.2272,15.21,15.225,18149,16681.066176470402,null,"2015-09-04",15.225,-1177.7010887855315,-1961.2876749443992]
["2015-09-04","13:21:00",15.21,15.2153,15.2,15.2,6946,6946,null,"2015-09-04",15.2,-1200.8459514064473,-1961.2876749443992]
["2015-09-04","13:16:00",15.2152,15.23,15.21,15.2151,5764,2901.2133333331385,null,"2015-09-04",15.2151,-1193.0254022304773,-1961.2876749443992]
["2015-09-04","13:08:00",15.16,15.18,15.16,15.17,6653,0,null,"2015-09-04",15.17,-1194.2531176123607,-1961.2876749443992]
["2015-09-04","13:01:00",15.13,15.13,15.1,15.1,15658,15658,null,"2015-09-04",15.1,-1220.0281703189153,-1961.2876749443992]
["2015-09-04","12:57:00",15.12,15.13,15.11,15.115,13181,10984.166666666422,null,"2015-09-04",15.115,-1208.6980869855822,-1961.2876749443992]
["2015-09-04","12:48:00",15.16,15.17,15.155,15.16,9800,6544.186046511626,null,"2015-09-04",15.16,-1202.4511917010284,-1961.2876749443992]
["2015-09-04","12:41:00",15.16,15.165,15.16,15.16,5370,0,null,"2015-09-04",15.16,-1206.3425387007171,-1961.2876749443992]
["2015-09-04","12:38:00",15.195,15.205,15.18,15.18,5260,4508.571428571318,null,"2015-09-04",15.18,-1190.4610387007172,-1961.2876749443992]
["2015-09-04","12:30:00",15.2,15.2,15.19,15.19,1900,0,null,"2015-09-04",15.19,-1212.3645714637628,-1926.6161193888436]
["2015-09-04","12:21:00",15.2586,15.2586,15.25,15.25,6596,3617.161290322513,null,"2015-09-04",15.25,-1170.5094381304298,-1926.6161193888436]
["2015-09-04","12:19:00",15.25,15.27,15.25,15.25,16301,0,null,"2015-09-04",15.25,-1175.9693410602906,-1926.6161193888436]
["2015-09-04","12:10:00",15.29,15.31,15.29,15.2901,15320,5157.733333333889,null,"2015-09-04",15.2901,-1161.9726896317186,-1926.6161193888436]
["2015-09-04","12:07:00",15.2046,15.25,15.2046,15.25,14870,14762.635379061147,null,"2015-09-04",15.25,-1188.467565822195,-1926.6161193888436]
["2015-09-04","12:00:00",15.23,15.25,15.22,15.23,15578,0,null,"2015-09-04",15.23,-1185.1190612012558,-1926.6161193888436]
["2015-09-04","11:50:00",15.33,15.35,15.33,15.34,29530,22147.5,null,"2015-09-04",15.34,-1136.3542809309447,-1926.6161193888436]
["2015-09-04","11:48:00",15.2799,15.32,15.275,15.31,9362,6808.727272727475,null,"2015-09-04",15.31,-1163.0264475976114,-1926.6161193888436]
["2015-09-04","11:39:00",15.22,15.2299,15.21,15.21,9400,0,null,"2015-09-04",15.21,-1188.483936775101,-1951.8751193888436]
["2015-09-04","11:30:00",15.32,15.35,15.3199,15.33,35624,17856.418952618445,null,"2015-09-04",15.33,-1143.996429264198,-1951.8751193888436]
["2015-09-04","11:29:00",15.27,15.32,15.27,15.3199,14584,14559.69333333339,null,"2015-09-04",15.3199,-1161.8528482168165,-1951.8751193888436]
["2015-09-04","11:19:00",15.2596,15.2653,15.25,15.2653,34337,34337,null,"2015-09-04",15.2653,-1182.9761076896398,-1951.8751193888436]
["2015-09-04","11:16:00",15.25,15.27,15.23,15.255,35344,10603.200000000732,null,"2015-09-04",15.255,-1186.2130666639985,-1986.2121193888436]
["2015-09-04","11:06:00",15.337,15.34,15.32,15.34,8408,3363.200000000235,null,"2015-09-04",15.34,-1200.587062469739,-1940.6137472641503]
["2015-09-04","10:59:00",15.3,15.42,15.3,15.42,49534,49534,null,"2015-09-04",15.42,-1182.4301836484556,-1940.6137472641503]
["2015-09-04","10:56:00",15.34,15.3475,15.2875,15.2901,23263,19906.481428571013,null,"2015-09-04",15.2901,-1184.9231985738284,-1990.1477472641504]
["2015-09-04","10:47:00",15.4196,15.4196,15.37,15.38,17434,11700.671140939088,null,"2015-09-04",15.38,-1135.6786836360232,-1982.148621651679]
["2015-09-04","10:39:00",15.42,15.43,15.415,15.415,22453,11226.500000000893,null,"2015-09-04",15.415,-1152.3740708429766,-1951.2816083183452]
["2015-09-04","10:36:00",15.45,15.48,15.4337,15.45,45465,16150.976909414987,null,"2015-09-04",15.45,-1129.3435083429758,-1927.6536083183457]
["2015-09-04","10:28:00",15.51,15.54,15.51,15.53,13120,6560.0000000000355,null,"2015-09-04",15.53,-1087.995642544672,-1884.1117638739001]
["2015-09-04","10:25:00",15.64,15.655,15.59,15.59,115302,92241.60000000171,null,"2015-09-04",15.59,-1085.3156425446718,-1856.9059305405667]
["2015-09-04","10:18:00",15.6499,15.6499,15.62,15.625,8400,5263.157894736782,null,"2015-09-04",15.625,-1064.6659629538449,-1807.322330540565]
["2015-09-04","10:09:00",15.68,15.7,15.68,15.7,25300,25300,null,"2015-09-04",15.7,-1051.7711241067268,-1695.427338540563]
["2015-09-04","10:05:00",15.7,15.7,15.649,15.66,10000,8196.721311475249,null,"2015-09-04",15.66,-1063.2242010298044,-1720.7273385405629]
["2015-09-04","09:57:00",15.51,15.59,15.51,15.59,17284,16323.777777777628,null,"2015-09-04",15.59,-1107.121840471785,-1689.7112954371148]
["2015-09-04","09:48:00",15.635,15.6366,15.58,15.59,30735,26344.28571428584,null,"2015-09-04",15.59,-1131.5552118259807,-1544.4716954371142]
["2015-09-04","09:47:00",15.72,15.72,15.64,15.64,23609,23609,null,"2015-09-04",15.64,-1131.5552118259807,-1518.1274097228284]
["2015-09-04","09:38:00",15.67,15.7,15.64,15.7,26615,15208.571428571466,null,"2015-09-04",15.7,-1115.4771435780367,-1467.2371114445082]
["2015-09-04","09:34:00",15.69,15.79,15.6601,15.67,32899,9406.433166547435,null,"2015-09-04",15.67,-1140.7772150066085,-1434.5289296263265]
["2015-09-03","15:57:00",15.94,15.98,15.93,15.98,73100,60916.66666666707,null,"2015-09-03",15.98,-1165.2487424169838,-1243.7926796263305]
["2015-09-03","15:49:00",15.9,15.92,15.9,15.92,39909,26606.000000000095,null,"2015-09-03",15.92,-1159.334617416984,-1333.4836434358529]
["2015-09-03","15:44:00",15.875,15.8757,15.85,15.87,33591,0,null,"2015-09-03",15.87,-1150.8972590209928,-1418.0046434358528]
["2015-09-03","15:37:00",15.87,15.87,15.85,15.85,33881,33881,null,"2015-09-03",15.85,-1129.9480090209922,-1420.2840313146426]
["2015-09-03","15:30:00",15.87,15.875,15.85,15.85,11800,8428.571428571535,null,"2015-09-03",15.85,-1108.836665020992,-1410.2759713146434]
["2015-09-03","15:26:00",15.87,15.87,15.82,15.8361,42330,30971.45,null,"2015-09-03",15.8361,-1138.6095756007885,-1410.2759713146434]
["2015-09-03","15:17:00",15.91,15.93,15.91,15.92,6301,4500.714285714343,null,"2015-09-03",15.92,-1113.3299638191788,-1379.3045213146434]
["2015-09-03","15:11:00",15.89,15.89,15.86,15.89,68089,27235.59999999921,null,"2015-09-03",15.89,-1152.5826781048931,-1352.9505213146433]
["2015-09-03","15:06:00",15.95,15.96,15.95,15.95,14379,0,null,"2015-09-03",15.95,-1117.246776592938,-1325.714921314644]
["2015-09-03","14:59:00",15.93,15.94,15.911,15.94,4399,2255.897435897417,null,"2015-09-03",15.94,-1133.2124652904163,-1325.714921314644]
["2015-09-03","14:53:00",15.97,15.98,15.97,15.98,3200,3200,null,"2015-09-03",15.98,-1131.8361167518428,-1325.714921314644]
["2015-09-03","14:46:00",16.007,16.01,15.97,15.978,20532,13140.479999999858,null,"2015-09-03",15.978,-1132.0498591760854,-1325.714921314644]
["2015-09-03","14:40:00",15.92,15.96,15.92,15.96,8507,8507,null,"2015-09-03",15.96,-1130.910730824437,-1325.714921314644]
["2015-09-03","14:35:00",15.91,15.91,15.88,15.89,4659,3494.2500000000064,null,"2015-09-03",15.89,-1153.4573974911034,-1325.714921314644]
["2015-09-03","14:26:00",15.83,15.89,15.83,15.87,19131,14348.249999999696,null,"2015-09-03",15.87,-1167.7371195099613,-1325.714921314644]
["2015-09-03","14:21:00",15.8601,15.8636,15.82,15.82,7709,7709,null,"2015-09-03",15.82,-1185.322433902285,-1325.714921314644]
["2015-09-03","14:15:00",15.8,15.8,15.7549,15.765,82632,67485.2994555338,null,"2015-09-03",15.765,-1193.866750493194,-1326.8128478588833]
["2015-09-03","14:06:00",15.9,15.96,15.9,15.95,15286,13375.249999999709,null,"2015-09-03",15.95,-1136.5198790646225,-1189.6301039589061]
["2015-09-03","13:58:00",15.93,15.95,15.92,15.94,5300,2650.000000000014,null,"2015-09-03",15.94,-1161.178244449237,-1159.4386753874771]
["2015-09-03","13:55:00",15.95,15.97,15.95,15.97,8900,8900,null,"2015-09-03",15.97,-1152.551444449237,-1159.4386753874771]
["2015-09-03","13:46:00",15.94,15.96,15.94,15.96,2365,2365,null,"2015-09-03",15.96,-1135.8696703843987,-1182.545675387477]
["2015-09-03","13:39:00",15.96,15.96,15.93,15.9399,41237,31030.84250000027,null,"2015-09-03",15.9399,-1144.038813241541,-1182.545675387477]
["2015-09-03","13:35:00",15.95,15.96,15.94,15.951,10967,4021.2333333335987,null,"2015-09-03",15.951,-1144.335813241541,-1151.5148328874768]
["2015-09-03","13:32:00",15.99,15.99,15.95,15.95,11010,11010,null,"2015-09-03",15.95,-1148.3570465748746,-1151.5148328874768]
["2015-09-03","13:20:00",15.94,15.98,15.94,15.97,3500,2100.000000000056,null,"2015-09-03",15.97,-1183.7945887577002,-1151.5148328874768]
["2015-09-03","13:15:00",15.9533,15.9533,15.93,15.94,31720,19051.05105105041,null,"2015-09-03",15.94,-1180.6445887577004,-1151.5148328874768]
["2015-09-03","13:08:00",15.8857,15.91,15.87,15.87,28125,15750.000000000093,null,"2015-09-03",15.87,-1239.775209706652,-1116.9308328874768]
["2015-09-03","13:04:00",15.9966,16.01,15.98,15.98,23060,17294.99999999926,null,"2015-09-03",15.98,-1219.323209706652,-1004.0422226310645]
["2015-09-03","12:55:00",16.1191,16.14,16.111,16.135,9240,5946.769230769323,null,"2015-09-03",16.135,-1180.5844811352267,-767.8191351403785]
["2015-09-03","12:49:00",16.12,16.14,16.12,16.14,7799,7799,null,"2015-09-03",16.14,-1182.9526783659953,-767.8191351403785]
["2015-09-03","12:44:00",16.1,16.11,16.08,16.08,20998,15748.500000001193,null,"2015-09-03",16.08,-1205.8884283659957,-767.8191351403785]
["2015-09-03","12:41:00",16.1,16.1,16.05,16.055,21450,19662.50000000038,null,"2015-09-03",16.055,-1228.1619283659943,-767.8191351403785]
["2015-09-03","12:30:00",16.12,16.15,16.11,16.13,8302,3320.7999999997264,null,"2015-09-03",16.13,-1239.7546024551789,-708.882139925067]
["2015-09-03","12:24:00",16.1362,16.15,16.1,16.1,11234,8425.500000000426,null,"2015-09-03",16.1,-1270.6989021207298,-685.9889846663032]
["2015-09-03","12:17:00",16.18,16.18,16.155,16.17,18400,11499.999999999323,null,"2015-09-03",16.17,-1249.6459854540649,-648.6739846663032]
["2015-09-03","12:11:00",16.225,16.23,16.205,16.205,10100,10071.142857142926,null,"2015-09-03",16.205,-1210.8651296262994,-648.6739846663032]
["2015-09-03","12:04:00",16.23,16.23,16.23,16.23,1700,0,null,"2015-09-03",16.23,-1175.127272483442,-648.6739846663032]
["2015-09-03","12:03:00",16.2168,16.23,16.2168,16.23,4619,3981.8965517242414,null,"2015-09-03",16.23,-1175.127272483442,-648.6739846663032]
["2015-09-03","11:52:00",16.34,16.34,16.32,16.32,5200,5200,null,"2015-09-03",16.32,-1179.8515023684995,-555.216070642931]
["2015-09-03","11:46:00",16.32,16.34,16.3,16.34,10900,4360.000000000416,null,"2015-09-03",16.34,-1180.8857880827852,-555.216070642931]
["2015-09-03","11:43:00",16.31,16.32,16.29,16.31,10615,5307.500000000264,null,"2015-09-03",16.31,-1200.461788082785,-555.216070642931]
["2015-09-03","11:33:00",16.32,16.32,16.27,16.29,19792,13194.666666666886,null,"2015-09-03",16.29,-1216.3427360903827,-505.8679206429282]
["2015-09-03","11:26:00",16.32,16.36,16.315,16.35,32352,23528.72727272873,null,"2015-09-03",16.35,-1208.3598810516241,-482.90792064292714]
["2015-09-03","11:21:00",16.34,16.34,16.31,16.32,5962,4688.0683760682605,null,"2015-09-03",16.32,-1213.2911310516238,-504.53330260627473]
["2015-09-03","11:13:00",16.46,16.46,16.42,16.42,13020,13020,null,"2015-09-03",16.42,-1182.7403265021617,-481.06830260627476]
["2015-09-03","11:12:00",16.45,16.48,16.445,16.46,7357,3269.7777777780234,null,"2015-09-03",16.46,-1169.7203265021617,-481.06830260627476]
["2015-09-03","11:02:00",16.53,16.58,16.53,16.58,23071,23071,null,"2015-09-03",16.58,-1118.8872310915356,-457.34660260627294]
["2015-09-03","10:55:00",16.55,16.56,16.53,16.54,13421,6710.5000000009295,null,"2015-09-03",16.54,-1115.161575456045,-480.41760260627296]
["2015-09-03","10:52:00",16.59,16.59,16.535,16.58,35769,11005.846153847064,null,"2015-09-03",16.58,-1099.890504027473,-480.41760260627296]
["2015-09-03","10:43:00",16.54,16.57,16.54,16.57,12382,12382,null,"2015-09-03",16.57,-1094.638041544685,-508.0063426062733]
["2015-09-03","10:35:00",16.3,16.37,16.3,16.37,45177,45177,null,"2015-09-03",16.37,-1135.584664451664,-584.9842329242437]
["2015-09-03","10:32:00",16.43,16.46,16.43,16.45,18855,9427.499999998794,null,"2015-09-03",16.45,-1135.584664451664,-517.5286874696993]
["2015-09-03","10:27:00",16.48,16.495,16.46,16.48,17193,0,null,"2015-09-03",16.48,-1128.736108896106,-474.37177837879057]
["2015-09-03","10:21:00",16.57,16.63,16.57,16.61,29085,21813.750000000186,null,"2015-09-03",16.61,-1076.5874920129897,-430.53990337879134]
["2015-09-03","10:12:00",16.46,16.5,16.445,16.48,42325,19534.615384615194,null,"2015-09-03",16.48,-1078.773421681194,-481.29110337878876]
["2015-09-03","10:08:00",16.44,16.49,16.44,16.49,5554,4628.333333333474,null,"2015-09-03",16.49,-1128.6826164649513,-449.4111033787886]
["2015-09-03","10:01:00",16.54,16.62,16.54,16.57,32018,14230.222222222335,null,"2015-09-03",16.57,-1121.8542339749026,-393.1637700454572]
["2015-09-03","09:53:00",16.525,16.55,16.48,16.4826,40152,23790.059999998964,null,"2015-09-03",16.4826,-1152.836268163028,-393.1637700454572]
["2015-09-03","09:44:00",16.42,16.42,16.36,16.375,18350,13107.14285714221,null,"2015-09-03",16.375,-1131.2233168443481,-424.4894123277395]
["2015-09-03","09:41:00",16.4,16.42,16.32,16.35,40098,21871.636363635047,null,"2015-09-03",16.35,-1143.9997364872052,-424.4894123277395]
["2015-09-03","09:37:00",16.42,16.42,16.349,16.35,17829,13206.666666665797,null,"2015-09-03",16.35,-1117.7842637119602,-448.6034123277395]
["2015-09-02","16:00:00",16.32,16.34,16.31,16.33,94738,47368.99999999395,null,"2015-09-02",16.33,-1087.9938744928463,-475.9911623277397]
["2015-09-02","15:51:00",16.24,16.26,16.24,16.255,27264,23855.999999998356,null,"2015-09-02",16.255,-1107.9738744928475,-640.1750623277394]
["2015-09-02","15:48:00",16.27,16.27,16.26,16.26,15458,11593.500000000384,null,"2015-09-02",16.26,-1107.9738744928475,-602.2518219039368]
["2015-09-02","15:40:00",16.27,16.28,16.23,16.24,37468,24978.666666667083,null,"2015-09-02",16.24,-1075.2341244928464,-672.6962861896508]
["2015-09-02","15:31:00",16.215,16.23,16.2,16.215,116936,43850.999999995845,null,"2015-09-02",16.215,-1112.7195952211348,-647.7176195229837]
["2015-09-02","15:29:00",16.2,16.21,16.19,16.21,17846,14871.666666667215,null,"2015-09-02",16.21,-1123.119595221134,-603.8666195229879]
["2015-09-02","15:20:00",16.11,16.13,16.11,16.11,16342,0,null,"2015-09-02",16.11,-1113.6367476020846,-679.3668695229877]
["2015-09-02","15:13:00",16.12,16.13,16.12,16.12,3800,2280.000000000337,null,"2015-09-02",16.12,-1107.3182761735127,-673.2448695229876]
["2015-09-02","15:10:00",16.07,16.08,16.05,16.06,19823,7433.625000001717,null,"2015-09-02",16.06,-1131.198276173513,-673.2448695229876]
["2015-09-02","15:00:00",16.04,16.07,16.02,16.07,10592,5295.999999999862,null,"2015-09-02",16.07,-1104.0149011735123,-673.2448695229876]
["2015-09-02","14:53:00",16.07,16.08,16.05,16.07,7534,0,null,"2015-09-02",16.07,-1091.9096314960932,-673.2448695229876]
["2015-09-02","14:51:00",16.02,16.07,16.02,16.06,9494,7911.666666666438,null,"2015-09-02",16.06,-1095.9916314960935,-673.2448695229876]
["2015-09-02","14:42:00",16.1262,16.14,16.105,16.11,9304,5458.346666666827,null,"2015-09-02",16.11,-1071.5988341532745,-673.2448695229876]
["2015-09-02","14:32:00",16.11,16.12,16.08,16.08,6311,3786.60000000019,null,"2015-09-02",16.08,-1078.8686282302249,-673.2448695229876]
["2015-09-02","14:29:00",16.08,16.14,16.08,16.12,17979,12842.142857143135,null,"2015-09-02",16.12,-1081.9735837857795,-651.1831552372743]
["2015-09-02","14:22:00",16.07,16.0785,16.03,16.05,13224,6781.538461538702,null,"2015-09-02",16.05,-1123.4537516429223,-657.0641552372759]
["2015-09-02","14:13:00",16,16.01,16,16,23278,0,null,"2015-09-02",16,-1130.0831858742836,-690.7264052372742]
["2015-09-02","14:09:00",15.98,16,15.98,16,4654,3878.3333333334767,null,"2015-09-02",16,-1129.6111858742836,-690.7264052372742]
["2015-09-02","14:02:00",16.01,16.01,16,16,2734,2050.4999999997035,null,"2015-09-02",16,-1127.1453403937412,-690.7264052372742]
["2015-09-02","13:54:00",15.97,15.9951,15.97,15.97,9125,0,null,"2015-09-02",15.97,-1138.9756125741922,-690.7264052372742]
["2015-09-02","13:51:00",16.02,16.03,15.9849,15.99,7289,4630.036297640577,null,"2015-09-02",15.99,-1152.1364125741923,-690.7264052372742]
["2015-09-02","13:42:00",16.02,16.03,16.0162,16.03,5600,5600,null,"2015-09-02",16.03,-1130.7454429432187,-690.7264052372742]
["2015-09-02","13:35:00",16.04,16.04,16.01,16.04,4489,0,null,"2015-09-02",16.04,-1127.8137762765512,-690.7264052372742]
["2015-09-02","13:31:00",16.08,16.08,16.05,16.07,8680,0,null,"2015-09-02",16.07,-1115.6737762765508,-690.7264052372742]
["2015-09-02","13:28:00",16.02,16.05,16.01,16.03,19620,11772,null,"2015-09-02",16.03,-1125.2254012765507,-718.6804052372747]
["2015-09-02","13:19:00",15.96,15.96,15.92,15.92,9415,9415,null,"2015-09-02",15.92,-1149.9437974001305,-742.1781495981774]
["2015-09-02","13:11:00",15.97,15.98,15.9699,15.9699,3050,2023.1666666666974,null,"2015-09-02",15.9699,-1162.0664640667976,-742.1781495981774]
["2015-09-02","13:08:00",16.02,16.02,15.96,15.97,37457,32106,null,"2015-09-02",15.97,-1157.401938425772,-742.1781495981774]
["2015-09-02","13:00:00",16.06,16.08,16.05,16.06,28687,14343.49999999944,null,"2015-09-02",16.06,-1152.1106183938493,-710.0721495981774]
["2015-09-02","12:51:00",16.05,16.07,16,16,22200,16650.000000000142,null,"2015-09-02",16,-1169.9484953403717,-738.6868162648445]
["2015-09-02","12:45:00",16,16,15.985,15.995,20489,12293.40000000036,null,"2015-09-02",15.995,-1151.341376292753,-818.9677162648461]
["2015-09-02","12:40:00",15.94,15.97,15.93,15.97,40951,40951,null,"2015-09-02",15.97,-1130.3457540705303,-870.1787162648461]
["2015-09-02","12:37:00",15.97,15.97,15.95,15.97,51191,21938.999999998323,null,"2015-09-02",15.97,-1093.9497540705308,-911.1297162648461]
["2015-09-02","12:29:00",15.99,16.01,15.99,16.01,3700,2466.666666666749,null,"2015-09-02",16.01,-1100.1460874038635,-889.1907162648478]
["2015-09-02","12:20:00",16,16,15.99,15.99,8547,8547,null,"2015-09-02",15.99,-1110.7690774238235,-889.1907162648478]
["2015-09-02","12:17:00",16.01,16.02,15.991,16,6150,3153.846153846407,null,"2015-09-02",16,-1098.5125774238236,-889.1907162648478]
["2015-09-02","12:10:00",15.92,15.9214,15.91,15.9214,6472,6472,null,"2015-09-02",15.9214,-1121.6860445531856,-929.3100762648481]
["2015-09-02","12:00:00",15.84,15.9,15.83,15.9,39161,31818.31249999975,null,"2015-09-02",15.9,-1112.9430445531855,-892.7584095981813]
["2015-09-02","11:57:00",15.79,15.81,15.76,15.8,34602,17243.330000000708,null,"2015-09-02",15.8,-1120.7950445531856,-924.576722098181]
["2015-09-02","11:51:00",15.89,15.89,15.86,15.88,5960,2979.9999999998836,null,"2015-09-02",15.88,-1126.163924553186,-892.6022935267528]
["2015-09-02","11:46:00",15.97,15.99,15.96,15.96,4522,2261.0000000000123,null,"2015-09-02",15.96,-1100.2245163984242,-892.6022935267528]
["2015-09-02","11:39:00",15.92,15.92,15.91,15.91,4978,0,null,"2015-09-02",15.91,-1120.894536911245,-892.6022935267528]
["2015-09-02","11:32:00",16.03,16.03,15.98,15.99,29573,24644.16666666683,null,"2015-09-02",15.99,-1076.1726619112437,-892.6022935267528]
["2015-09-02","11:26:00",16.09,16.11,16.09,16.1,12800,9600.000000000728,null,"2015-09-02",16.1,-1059.7978970566292,-867.9581268600859]
["2015-09-02","11:19:00",15.97,16.05,15.97,16.05,46774,46774,null,"2015-09-02",16.05,-1081.5017953617134,-867.9581268600859]
["2015-09-02","11:13:00",15.95,15.96,15.9362,15.95,7930,4692.307692307451,null,"2015-09-02",15.95,-1076.0094986036088,-914.7321268600859]
["2015-09-02","11:08:00",15.95,15.98,15.95,15.98,7200,5399.99999999977,null,"2015-09-02",15.98,-1069.357672962583,-914.7321268600859]
["2015-09-02","11:01:00",15.89,15.94,15.885,15.94,52730,50134.061538461814,null,"2015-09-02",15.94,-1062.7835512136658,-914.7321268600859]
["2015-09-02","10:55:00",15.86,15.87,15.83,15.855,6289,1886.6999999999068,null,"2015-09-02",15.855,-1078.1525372966644,-964.8661883985477]
["2015-09-02","10:48:00",15.82,15.84,15.8,15.84,20749,12449.4,null,"2015-09-02",15.84,-1083.8862789006746,-964.8661883985477]
["2015-09-02","10:42:00",15.97,16,15.96,15.97,26465,10586.000000000067,null,"2015-09-02",15.97,-1073.546603143099,-927.1578247621828]
["2015-09-02","10:35:00",16,16.04,15.995,16.02,14569,5562.709090908896,null,"2015-09-02",16.02,-1079.0712148212606,-905.2285747621827]
["2015-09-02","10:28:00",16.12,16.14,16.12,16.14,8100,8100,null,"2015-09-02",16.14,-1084.2069078104741,-810.2459117621817]
["2015-09-02","10:23:00",16.23,16.23,16.18,16.185,38902,29176.499999999745,null,"2015-09-02",16.185,-1090.6701617787282,-779.2142450955149]
["2015-09-02","10:17:00",16.37,16.37,16.34,16.345,13205,8253.124999999955,null,"2015-09-02",16.345,-1073.3098470087518,-750.0377450955152]
["2015-09-02","10:08:00",16.3,16.31,16.245,16.26,22500,17999.999999999694,null,"2015-09-02",16.26,-1079.4279720087513,-750.0377450955152]
["2015-09-02","10:04:00",16.35,16.36,16.32,16.32,15476,12380.800000000563,null,"2015-09-02",16.32,-1070.6293053420843,-750.9394992621803]
["2015-09-02","09:57:00",16.29,16.32,16.27,16.3,11517,5739.304999999895,null,"2015-09-02",16.3,-1040.879616453195,-800.4814992621804]
["2015-09-02","09:48:00",16.18,16.23,16.17,16.17,21900,3879.4285714280045,null,"2015-09-02",16.17,-1094.0597307908565,-828.1924127436633]
["2015-09-02","09:45:00",16.1,16.15,16.07,16.13,31729,14101.777777777195,null,"2015-09-02",16.13,-1102.4838686900168,-796.2007656848399]
["2015-09-02","09:37:00",16.19,16.2,16.1425,16.15,55704,41262.22222222384,null,"2015-09-02",16.15,-1106.2955727916142,-766.386951871026]
["2015-09-02","09:33:00",16.2,16.21,16.06,16.11,64399,24149.624999999964,null,"2015-09-02",16.11,-1113.975451363043,-717.1694646718466]
["2015-09-01","15:56:00",15.89,15.91,15.87,15.88,96297,38518.799999998875,null,"2015-09-01",15.88,-1113.975451363043,-416.53070633851195]
["2015-09-01","15:47:00",15.88,15.89,15.85,15.86,78327,62661.600000000624,null,"2015-09-01",15.86,-1115.6916562115298,-425.53202133851187]
["2015-09-01","15:44:00",15.81,15.815,15.75,15.79,75673,30269.20000000157,null,"2015-09-01",15.79,-1115.6916562115298,-509.927421338512]
["2015-09-01","15:36:00",15.86,15.86,15.83,15.85,14004,7002.000000000037,null,"2015-09-01",15.85,-1050.9950631974011,-521.52201969975]
["2015-09-01","15:27:00",15.94,15.94,15.92,15.94,26200,17466.66666666673,null,"2015-09-01",15.94,-1073.9472298640676,-337.4146268426073]
["2015-09-01","15:21:00",15.94,15.95,15.93,15.94,7181,2992.0833333332566,null,"2015-09-01",15.94,-1117.6191108164485,-313.2956268426073]
["2015-09-01","15:16:00",15.99,16.01,15.96,15.98,60292,34165.46666666718,null,"2015-09-01",15.98,-1124.5990191497826,-289.5066268426073]
["2015-09-01","15:07:00",16,16,15.97,15.975,57644,50438.50000000132,null,"2015-09-01",15.975,-1136.2384429593067,-292.9733030330841]
["2015-09-01","15:02:00",16.05,16.06,16.02,16.02,33208,33208,null,"2015-09-01",16.02,-1146.2435858164501,-218.0848030330828]
["2015-09-01","14:56:00",16.09,16.12,16.08,16.12,9500,8549.999999999565,null,"2015-09-01",16.12,-1120.5165494528137,-184.8768030330828]
["2015-09-01","14:53:00",16.09,16.16,16.085,16.16,15976,15036.235294117827,null,"2015-09-01",16.16,-1113.7083494528133,-184.8768030330828]
["2015-09-01","14:43:00",16.13,16.14,16.12,16.13,3300,0,null,"2015-09-01",16.13,-1102.2843804612176,-184.8768030330828]
["2015-09-01","14:36:00",16.12,16.12,16.08,16.1,3771,2262.5999999998457,null,"2015-09-01",16.1,-1110.3150733183595,-184.8768030330828]
["2015-09-01","14:29:00",16.12,16.12,16.085,16.085,10215,10215,null,"2015-09-01",16.085,-1107.3604866516937,-184.8768030330828]
["2015-09-01","14:24:00",16.16,16.16,16.15,16.15,9236,9236,null,"2015-09-01",16.15,-1081.2725616516939,-184.8768030330828]
["2015-09-01","14:16:00",16.23,16.23,16.17,16.18,13140,11262.857142857483,null,"2015-09-01",16.18,-1053.0464756143983,-184.8768030330828]
["2015-09-01","14:12:00",16.2,16.21,16.19,16.21,5248,5248,null,"2015-09-01",16.21,-1048.2486184715408,-184.8768030330828]
["2015-09-01","14:05:00",16.15,16.19,16.14,16.17,6518,3259.0000000003015,null,"2015-09-01",16.17,-1062.5697051382078,-184.8768030330828]
["2015-09-01","13:58:00",16.21,16.21,16.2032,16.21,1200,895.522388059615,null,"2015-09-01",16.21,-1052.1655051382077,-184.8768030330828]
["2015-09-01","13:53:00",16.19,16.195,16.19,16.195,200,200,null,"2015-09-01",16.195,-1062.7078980325402,-184.8768030330828]
["2015-09-01","13:45:00",16.13,16.16,16.13,16.16,16091,12108.47749999939,null,"2015-09-01",16.16,-1077.3355646992068,-184.8768030330828]
["2015-09-01","13:38:00",16.2218,16.23,16.18,16.19,16674,13894.999999999598,null,"2015-09-01",16.19,-1093.967951290116,-184.8768030330828]
["2015-09-01","13:34:00",16.23,16.2399,16.2,16.2,4497,2703.607214428853,null,"2015-09-01",16.2,-1087.8839667939924,-184.8768030330828]
["2015-09-01","13:25:00",16.15,16.16,16.145,16.15,5989,3992.6666666663264,null,"2015-09-01",16.15,-1092.296265728431,-218.8698030330828]
["2015-09-01","13:24:00",16.17,16.17,16.13,16.14,7722,6180.682634730374,null,"2015-09-01",16.14,-1096.2889323950974,-218.8698030330828]
["2015-09-01","13:15:00",16.11,16.1192,16.09,16.1,10564,7922.999999999663,null,"2015-09-01",16.1,-1097.1555751430376,-218.8698030330828]
["2015-09-01","13:07:00",16.22,16.22,16.16,16.16,6800,6800,null,"2015-09-01",16.16,-1086.0010200774218,-193.44278053308216]
["2015-09-01","13:04:00",16.14,16.18,16.13,16.18,33313,33313,null,"2015-09-01",16.18,-1065.116320077422,-216.59478053308214]
["2015-09-01","12:56:00",16.1,16.1,16.05,16.06,7960,6633.333333333612,null,"2015-09-01",16.06,-1078.3641891250425,-249.90778053308213]
["2015-09-01","12:47:00",16.2,16.22,16.19,16.2,6647,0,null,"2015-09-01",16.2,-1063.0939013006907,-249.90778053308213]
["2015-09-01","12:44:00",16.12,16.13,16.12,16.13,11280,11280,null,"2015-09-01",16.13,-1073.5175013006906,-249.90778053308213]
["2015-09-01","12:37:00",16.215,16.23,16.21,16.23,11032,7354.666666667346,null,"2015-09-01",16.23,-1082.653902967356,-217.26578053308214]
["2015-09-01","12:33:00",16.12,16.16,16.11,16.16,25144,20953.33333333273,null,"2015-09-01",16.16,-1084.5680696340228,-243.77892339022424]
["2015-09-01","12:25:00",16.19,16.19,16.18,16.19,14662,0,null,"2015-09-01",16.19,-1085.9817363006891,-243.77892339022424]
["2015-09-01","12:16:00",16.1134,16.1598,16.1134,16.15,20161,16857.02341137062,null,"2015-09-01",16.15,-1079.0442196340225,-243.77892339022424]
["2015-09-01","12:13:00",16.08,16.1,16.07,16.08,9700,0,null,"2015-09-01",16.08,-1104.7479648084784,-243.77892339022424]
["2015-09-01","12:06:00",16.04,16.04,16,16.02,27397,16438.2,null,"2015-09-01",16.02,-1125.202734505449,-243.77892339022424]
["2015-09-01","11:56:00",16.13,16.17,16.13,16.14,7980,3989.9999999998963,null,"2015-09-01",16.14,-1089.8050884850209,-217.93237793567886]
["2015-09-01","11:53:00",16.09,16.0901,16.07,16.0901,16433,5514.063122923581,null,"2015-09-01",16.0901,-1098.370788485021,-217.93237793567886]
["2015-09-01","11:43:00",16.14,16.15,16.1399,16.14,22541,0,null,"2015-09-01",16.14,-1079.0416516079435,-246.38937793567885]
["2015-09-01","11:42:00",16.13,16.15,16.13,16.14,15835,10503.88333333443,null,"2015-09-01",16.14,-1079.0416516079435,-246.38937793567885]
["2015-09-01","11:33:00",16.19,16.19,16.16,16.179,12170,6389.250000000667,null,"2015-09-01",16.179,-1089.7009562927165,-221.62509087685655]
["2015-09-01","11:24:00",16.3,16.32,16.3,16.305,11500,5749.999999999701,null,"2015-09-01",16.305,-1042.1275014985551,-221.62509087685655]
["2015-09-01","11:22:00",16.3102,16.32,16.28,16.2906,23280,13688.639999999034,null,"2015-09-01",16.2906,-1063.1929436754265,-221.62509087685655]
["2015-09-01","11:13:00",16.1863,16.19,16.16,16.16,13612,10208.999999999565,null,"2015-09-01",16.16,-1095.1740337486724,-286.0023972240972]
["2015-09-01","11:05:00",16.02,16.06,16.02,16.06,12120,12120,null,"2015-09-01",16.06,-1086.0896976375607,-319.1013972240972]
["2015-09-01","11:02:00",16.04,16.06,16.035,16.04,12199,6517.751428572056,null,"2015-09-01",16.04,-1087.6306976375606,-319.1013972240972]
["2015-09-01","10:53:00",15.98,15.98,15.94,15.97,13200,5279.999999999846,null,"2015-09-01",15.97,-1098.0913473994658,-319.1013972240972]
["2015-09-01","10:51:00",16.01,16.02,15.98,15.98,11183,8946.400000000407,null,"2015-09-01",15.98,-1092.811347399466,-319.1013972240972]
["2015-09-01","10:42:00",16.01,16.01,15.97,15.99,5924,3554.4000000000947,null,"2015-09-01",15.99,-1086.669849780419,-319.1013972240972]
["2015-09-01","10:34:00",15.9076,15.94,15.905,15.92,22921,12733.888888889138,null,"2015-09-01",15.92,-1084.976265874919,-382.43539722409645]
["2015-09-01","10:31:00",15.985,15.985,15.96,15.97,19200,14400,null,"2015-09-01",15.97,-1054.8462214304739,-382.43539722409645]
["2015-09-01","10:22:00",15.98,16,15.96,15.96,36865,23593.59999999927,null,"2015-09-01",15.96,-1049.4938039746228,-420.46353550064964]
["2015-09-01","10:15:00",15.8799,15.92,15.8799,15.92,27509,27454.09181636642,null,"2015-09-01",15.92,-1056.190311291695,-387.82489435612257]
["2015-09-01","10:11:00",15.915,15.93,15.87,15.92,21864,0,null,"2015-09-01",15.92,-1042.7823112916954,-414.7835576010599]
["2015-09-01","10:04:00",15.95,15.98,15.9,15.91,34572,15365.333333333077,null,"2015-09-01",15.91,-1048.4543112916954,-398.4655483762188]
["2015-09-01","09:56:00",16.09,16.115,16.07,16.11,15778,5737.454545454168,null,"2015-09-01",16.11,-1049.4577362319735,-321.88094837622003]
["2015-09-01","09:51:00",16.0416,16.08,16.01,16.0785,33285,28500.28125000061,null,"2015-09-01",16.0785,-1041.7986715466586,-349.78094837622]
["2015-09-01","09:44:00",16.24,16.26,16.16,16.22,18229,6628.727272727377,null,"2015-09-01",16.22,-1013.6886815466593,-303.91839804113886]
["2015-09-01","09:37:00",16.165,16.21,16.1506,16.18,30814,0,null,"2015-09-01",16.18,-1017.3534555559826,-332.2595745117269]
["2015-09-01","09:33:00",15.93,15.97,15.89,15.9498,139737,108373.80666666533,null,"2015-09-01",15.9498,-994.7384555559826,-385.3650452290266]
["2015-08-31","15:54:00",16.46,16.47,16.45,16.45,38078,25385.33333333568,null,"2015-08-31",16.45,-997.1086777782048,-233.6871724085156]
["2015-08-31","15:48:00",16.51,16.52,16.47,16.47,63578,52981.666666668905,null,"2015-08-31",16.47,-960.1432777782045,-236.94808907518126]
["2015-08-31","15:43:00",16.4,16.46,16.39,16.435,65348,36758.25,null,"2015-08-31",16.435,-980.1867777782061,-243.16142240851238]
["2015-08-31","15:36:00",16.44,16.44,16.38,16.39,66827,57280.28571428454,null,"2015-08-31",16.39,-976.2205006496582,-237.63132717041546]
["2015-08-31","15:30:00",16.35,16.355,16.34,16.34,9383,9383,null,"2015-08-31",16.34,-956.7209927715098,-339.3887795513747]
["2015-08-31","15:23:00",16.33,16.36,16.33,16.3575,71940,67443.75000000422,null,"2015-08-31",16.3575,-889.9363661048433,-385.7945116942252]
["2015-08-31","15:17:00",16.37,16.38,16.3532,16.36,30292,16463.04347826308,null,"2015-08-31",16.36,-867.3568661048413,-414.9222616942294]
["2015-08-31","15:12:00",16.45,16.46,16.43,16.43,11000,8249.999999999649,null,"2015-08-31",16.43,-832.778322626579,-354.512761694233]
["2015-08-31","15:03:00",16.425,16.445,16.42,16.42,43951,24738.13428571367,null,"2015-08-31",16.42,-817.5231559599122,-391.31359805786883]
["2015-08-31","14:58:00",16.42,16.44,16.395,16.4,31484,22897.454545454486,null,"2015-08-31",16.4,-842.4311219173575,-333.515463772158]
["2015-08-31","14:52:00",16.45,16.47,16.45,16.46,14500,9666.66666666756,null,"2015-08-31",16.46,-816.5726118163459,-333.515463772158]
["2015-08-31","14:49:00",16.52,16.52,16.4901,16.5,18500,13909.77443609079,null,"2015-08-31",16.5,-816.1762784830134,-333.515463772158]
["2015-08-31","14:42:00",16.5,16.5,16.48,16.49,8678,0,null,"2015-08-31",16.49,-806.4855999957497,-333.515463772158]
["2015-08-31","14:32:00",16.53,16.62,16.53,16.6125,21220,19628.499999999938,null,"2015-08-31",16.6125,-716.5997527735287,-358.0187971054892]
["2015-08-31","14:29:00",16.55,16.568,16.54,16.54,22529,0,null,"2015-08-31",16.54,-741.0557527735283,-358.0187971054892]
["2015-08-31","14:23:00",16.53,16.5599,16.525,16.53,11476,3833.853006681228,null,"2015-08-31",16.53,-758.8677664176471,-358.0187971054892]
["2015-08-31","14:12:00",16.66,16.66,16.62,16.63,5524,4419.200000000201,null,"2015-08-31",16.63,-713.1332101281379,-358.0187971054892]
["2015-08-31","14:09:00",16.6655,16.68,16.65,16.65,8710,6532.500000000495,null,"2015-08-31",16.65,-713.3400101281379,-358.0187971054892]
["2015-08-31","14:04:00",16.71,16.71,16.655,16.66,15500,14466.666666666839,null,"2015-08-31",16.66,-710.1248434614703,-358.0187971054892]
["2015-08-31","13:58:00",16.74,16.75,16.73,16.75,5800,3866.666666667024,null,"2015-08-31",16.75,-697.779533937659,-358.0187971054892]
["2015-08-31","13:52:00",16.74,16.75,16.725,16.735,20619,8836.714285714059,null,"2015-08-31",16.735,-703.1978117154368,-358.0187971054892]
["2015-08-31","13:41:00",16.69,16.71,16.6843,16.7,10069,5640.896358542777,null,"2015-08-31",16.7,-691.8199499701636,-358.0187971054892]
["2015-08-31","13:38:00",16.65,16.67,16.64,16.67,11320,8490.000000000644,null,"2015-08-31",16.67,-705.7498463287067,-358.0187971054892]
["2015-08-31","13:33:00",16.68,16.69,16.67,16.68,4399,0,null,"2015-08-31",16.68,-694.5068210921137,-358.0187971054892]
["2015-08-31","13:21:00",16.72,16.73,16.71,16.716,18182,8484.93333333211,null,"2015-08-31",16.716,-673.0972711560811,-358.0187971054892]
["2015-08-31","13:18:00",16.74,16.7515,16.72,16.75,15700,7566.265060241338,null,"2015-08-31",16.75,-636.0694806798906,-358.0187971054892]
["2015-08-31","13:14:00",16.75,16.76,16.735,16.7499,6600,1904.5714285712686,null,"2015-08-31",16.7499,-647.1298444414296,-358.0187971054892]
["2015-08-31","13:07:00",16.748,16.75,16.71,16.74,18055,0,null,"2015-08-31",16.74,-656.1779396795251,-321.9865471054908]
["2015-08-31","13:00:00",16.69,16.69,16.65,16.69,50414,20165.600000000486,null,"2015-08-31",16.69,-670.5018143696421,-321.9865471054908]
["2015-08-31","12:55:00",16.79,16.81,16.79,16.8,24777,16518.000000001528,null,"2015-08-31",16.8,-658.6984143696418,-321.9865471054908]
["2015-08-31","12:47:00",16.79,16.79,16.756,16.76,4825,4467.592592592477,null,"2015-08-31",16.76,-687.2644857982152,-321.9865471054908]
["2015-08-31","12:40:00",16.72,16.77,16.72,16.77,12079,10065.833333333043,null,"2015-08-31",16.77,-698.9677775593652,-321.9865471054908]
["2015-08-31","12:36:00",16.72,16.72,16.67,16.675,13564,12433.666666666839,null,"2015-08-31",16.675,-721.2783078623949,-321.9865471054908]
["2015-08-31","12:29:00",16.739,16.74,16.69,16.69,6000,6000,null,"2015-08-31",16.69,-707.9719455435538,-321.9865471054908]
["2015-08-31","12:20:00",16.695,16.74,16.68,16.74,46458,36502.71428571373,null,"2015-08-31",16.74,-696.8110701969608,-321.9865471054908]
["2015-08-31","12:17:00",16.68,16.6801,16.65,16.65,9260,9236.90773067337,null,"2015-08-31",16.65,-716.5471701969612,-358.48926139120454]
["2015-08-31","12:09:00",16.77,16.82,16.77,16.82,27800,27800,null,"2015-08-31",16.82,-697.5767624662867,-334.4768169467606]
["2015-08-31","11:58:00",16.71,16.73,16.69,16.69,45817,32071.899999999245,null,"2015-08-31",16.69,-652.1049146681215,-421.5776631006064]
["2015-08-31","11:56:00",16.72,16.73,16.7,16.7075,14578,8200.124999999507,null,"2015-08-31",16.7075,-652.1049146681215,-428.5157631006094]
["2015-08-31","11:49:00",16.74,16.7649,16.74,16.752,10220,3514.040114612618,null,"2015-08-31",16.752,-591.7196135873542,-463.92076310061043]
["2015-08-31","11:39:00",16.73,16.75,16.6977,16.75,23117,11131.781701444661,null,"2015-08-31",16.75,-608.7901104119246,-434.9977631006104]
["2015-08-31","11:38:00",16.74,16.75,16.73,16.73,20800,0,null,"2015-08-31",16.73,-619.9218921133693,-434.9977631006104]
["2015-08-31","11:29:00",16.565,16.638,16.565,16.625,7700,6262.048192771146,null,"2015-08-31",16.625,-676.1085170163517,-434.9977631006104]
["2015-08-31","11:20:00",16.53,16.54,16.48,16.52,19200,8228.571428571462,null,"2015-08-31",16.52,-651.3314442940901,-445.8345861775354]
["2015-08-31","11:18:00",16.42,16.46,16.42,16.46,36050,36050,null,"2015-08-31",16.46,-643.1028728655186,-480.4305861775354]
["2015-08-31","11:09:00",16.33,16.38,16.3298,16.38,25611,25525.913621262658,null,"2015-08-31",16.38,-589.6196478655202,-592.1809216982214]
["2015-08-31","11:04:00",16.38,16.41,16.37,16.4,18600,11197.199999999944,null,"2015-08-31",16.4,-571.2936478655204,-617.7068353194841]
["2015-08-31","10:58:00",16.4699,16.47,16.4362,16.445,12937,4430.479452054563,null,"2015-08-31",16.445,-563.6838161988536,-617.7068353194841]
["2015-08-31","10:49:00",16.38,16.43,16.38,16.38,25040,0,null,"2015-08-31",16.38,-544.6052266550562,-716.5789530095443]
["2015-08-31","10:45:00",16.4464,16.4464,16.37,16.39,11431,8890.777777777783,null,"2015-08-31",16.39,-552.1633231384905,-716.5789530095443]
["2015-08-31","10:38:00",16.4,16.4,16.355,16.37,23553,18117.69230769208,null,"2015-08-31",16.37,-539.8297453607101,-751.9318530095451]
["2015-08-31","10:30:00",16.19,16.26,16.19,16.25,54493,44275.56249999965,null,"2015-08-31",16.25,-562.2346466741855,-794.9050180095455]
["2015-08-31","10:27:00",16.29,16.29,16.19,16.19,34938,34938,null,"2015-08-31",16.19,-565.6294346981368,-839.1805805095452]
["2015-08-31","10:18:00",16.24,16.25,16.2,16.24,51760,8712.933333333029,null,"2015-08-31",16.24,-572.6476810749487,-862.3574779386507]
["2015-08-31","10:14:00",16.3,16.33,16.27,16.3,31321,8948.857142858007,null,"2015-08-31",16.3,-595.9057258749477,-809.8280233931949]
["2015-08-31","10:07:00",16.29,16.306,16.28,16.306,4554,3289.0000000002447,null,"2015-08-31",16.306,-579.571818771124,-809.8280233931949]
["2015-08-31","09:58:00",16.2937,16.33,16.29,16.33,6900,6900,null,"2015-08-31",16.33,-554.6603829015758,-809.8280233931949]
["2015-08-31","09:55:00",16.4049,16.45,16.4,16.4,10250,2928.571428571191,null,"2015-08-31",16.4,-541.1048273460203,-809.8280233931949]
["2015-08-31","09:47:00",16.47,16.52,16.47,16.49,9525,2984.4999999995293,null,"2015-08-31",16.49,-554.5381048351979,-778.6382178376388]
["2015-08-31","09:44:00",16.43,16.4788,16.42,16.4698,9505,6880.072674418756,null,"2015-08-31",16.4698,-569.5696280314737,-778.6382178376388]
["2015-08-31","09:36:00",16.56,16.56,16.36,16.4,36983,28177.52380952428,null,"2015-08-31",16.4,-581.9099784836717,-783.3974856947794]
["2015-08-28","15:57:00",16.8199,16.83,16.77,16.775,73101,57436.50000000284,null,"2015-08-28",16.775,-597.4734784836722,-737.8491707087837]
["2015-08-28","15:50:00",16.82,16.83,16.78,16.8201,46974,7907.290000000192,null,"2015-08-28",16.8201,-597.4734784836722,-638.4348871481754]
["2015-08-28","15:47:00",16.735,16.74,16.72,16.735,35864,13508.77333333415,null,"2015-08-28",16.735,-631.7257684836725,-674.1635538148427]
["2015-08-28","15:37:00",16.71,16.745,16.7,16.745,28922,21034.18181818176,null,"2015-08-28",16.745,-525.0628344360523,-762.3113604815094]
["2015-08-28","15:36:00",16.73,16.73,16.7,16.715,26092,13046.00000000065,null,"2015-08-28",16.715,-546.0970162542341,-762.3113604815094]
["2015-08-28","15:28:00",16.73,16.74,16.73,16.735,8875,7395.833333333607,null,"2015-08-28",16.735,-504.1486522191462,-723.5565810697456]
["2015-08-28","15:19:00",16.745,16.745,16.72,16.73,17350,12392.85714285667,null,"2015-08-28",16.73,-472.59656378376934,-723.5565810697456]
["2015-08-28","15:16:00",16.72,16.725,16.68,16.7,30010,16369.090909090168,null,"2015-08-28",16.7,-479.80970664091296,-723.5565810697456]
["2015-08-28","15:06:00",16.7,16.71,16.685,16.7,9800,5599.999999999102,null,"2015-08-28",16.7,-479.2587723984884,-721.4563532919674]
["2015-08-28","14:59:00",16.7,16.72,16.695,16.72,12350,10585.714285714566,null,"2015-08-28",16.72,-456.4816057318212,-721.4563532919674]
["2015-08-28","14:57:00",16.7,16.72,16.7,16.717,17782,10076.466666665563,null,"2015-08-28",16.717,-458.6507317822419,-721.4563532919674]
["2015-08-28","14:46:00",16.59,16.67,16.59,16.67,31047,29322.166666667046,null,"2015-08-28",16.67,-510.92033259015824,-721.4563532919674]
["2015-08-28","14:45:00",16.63,16.64,16.59,16.595,43867,25589.08333333459,null,"2015-08-28",16.595,-510.92033259015824,-750.7785199586344]
["2015-08-28","14:38:00",16.7,16.71,16.675,16.68,16806,14938.666666667043,null,"2015-08-28",16.68,-500.6204159234887,-672.2010199586324]
["2015-08-28","14:28:00",16.74,16.8198,16.735,16.8198,22500,21313.29113924076,null,"2015-08-28",16.8198,-449.8085878571109,-608.2321102706895]
["2015-08-28","14:25:00",16.82,16.82,16.755,16.755,25047,25047,null,"2015-08-28",16.755,-433.17220318587596,-608.2321102706895]
["2015-08-28","14:19:00",16.87,16.89,16.865,16.89,31450,26957.142857140832,null,"2015-08-28",16.89,-384.0416839312181,-639.3595547151326]
["2015-08-28","14:08:00",16.97,16.97,16.965,16.97,9880,0,null,"2015-08-28",16.97,-397.37673640123717,-613.4803557914695]
["2015-08-28","14:05:00",16.97,16.99,16.96,16.97,9679,0,null,"2015-08-28",16.97,-384.5372777345716,-613.4803557914695]
["2015-08-28","14:00:00",16.97,16.99,16.95,16.97,7778,0,null,"2015-08-28",16.97,-398.6386767244709,-613.4803557914695]
["2015-08-28","13:54:00",17.02,17.02,16.94,16.94,46180,46180,null,"2015-08-28",16.94,-406.23187490175064,-613.4803557914695]
["2015-08-28","13:45:00",16.9,16.95,16.9,16.94,24377,20314.166666667523,null,"2015-08-28",16.94,-443.18255444720467,-594.7442535034488]
["2015-08-28","13:37:00",17.03,17.04,17.015,17.04,18135,0,null,"2015-08-28",17.04,-447.9779279320519,-520.0230898670859]
["2015-08-28","13:34:00",17.14,17.14,17.125,17.13,4100,3280.000000000182,null,"2015-08-28",17.13,-426.3923279320545,-480.277453503448]
["2015-08-28","13:29:00",17.19,17.19,17.14,17.14,24245,20204.166666666082,null,"2015-08-28",17.14,-428.55232793205676,-480.277453503448]
["2015-08-28","13:17:00",17.31,17.32,17.31,17.32,8450,8450,null,"2015-08-28",17.32,-358.980704122532,-445.32390248304097]
["2015-08-28","13:14:00",17.295,17.3121,17.295,17.3121,11800,11800,null,"2015-08-28",17.3121,-368.0698256836322,-445.32390248304097]
["2015-08-28","13:06:00",17.27,17.31,17.27,17.3,14100,11280.000000000513,null,"2015-08-28",17.3,-397.40042290585404,-412.29790248304096]
["2015-08-28","13:03:00",17.3,17.305,17.29,17.3,17037,9949.607999999731,null,"2015-08-28",17.3,-392.3252229058544,-412.29790248304096]
["2015-08-28","12:54:00",17.3,17.31,17.3,17.3099,6800,6779.76190476195,null,"2015-08-28",17.3099,-342.48100897057645,-462.753902483041]
["2015-08-28","12:47:00",17.13,17.15,17.13,17.14,2649,1892.1428571429772,null,"2015-08-28",17.14,-381.0496273970786,-462.753902483041]
["2015-08-28","12:43:00",17.24,17.2401,17.2,17.2,7819,7803.393213572337,null,"2015-08-28",17.2,-357.568194823187,-462.753902483041]
["2015-08-28","12:34:00",17.32,17.34,17.28,17.29,32281,18446.28571428658,null,"2015-08-28",17.29,-310.08222141203186,-462.753902483041]
["2015-08-28","12:28:00",17.14,17.17,17.135,17.1618,13700,9681.333333332977,null,"2015-08-28",17.1618,-333.02927788261894,-462.753902483041]
["2015-08-28","12:23:00",17.17,17.2,17.16,17.16,11748,4699.200000000448,null,"2015-08-28",17.16,-347.63165288261894,-462.753902483041]
["2015-08-28","12:16:00",17.11,17.2,17.11,17.19,16700,15181.818181818455,null,"2015-08-28",17.19,-333.75060672877254,-462.753902483041]
["2015-08-28","12:09:00",17.02,17.0263,17,17.01,16406,12304.499999999474,null,"2015-08-28",17.01,-342.4866749105907,-490.2540453401823]
["2015-08-28","12:03:00",17.09,17.1,17.08,17.08,10541,7027.333333333151,null,"2015-08-28",17.08,-307.3163191413599,-490.2540453401823]
["2015-08-28","11:57:00",17.15,17.16,17.13,17.14,16575,0,null,"2015-08-28",17.14,-265.16008997469424,-490.2540453401823]
["2015-08-28","11:52:00",17.27,17.27,17.26,17.27,5800,0,null,"2015-08-28",17.27,-225.88825664136095,-490.2540453401823]
["2015-08-28","11:45:00",17.23,17.26,17.23,17.24,8360,4179.999999999466,null,"2015-08-28",17.24,-241.43401508292112,-490.2540453401823]
["2015-08-28","11:38:00",17.3563,17.41,17.35,17.4,19950,11399.99999999952,null,"2015-08-28",17.4,-212.6122244985065,-490.2540453401823]
["2015-08-28","11:32:00",17.28,17.33,17.2798,17.31,45304,32524.31029619149,null,"2015-08-28",17.31,-266.4899672226799,-490.2540453401823]
["2015-08-28","11:25:00",17.17,17.17,17.1301,17.135,13611,9546.793587173399,null,"2015-08-28",17.135,-297.643751838067,-566.1887842078016]
["2015-08-28","11:19:00",17.14,17.155,17.12,17.12,33106,25749.111111109985,null,"2015-08-28",17.12,-276.33839414832664,-618.4037842078017]
["2015-08-28","11:12:00",17.16,17.19,17.16,17.19,11400,11400,null,"2015-08-28",17.19,-249.53205161959252,-586.5621842078002]
["2015-08-28","11:05:00",17.23,17.23,17.2,17.21,25909,16193.124999999909,null,"2015-08-28",17.21,-217.58308795449966,-641.0220920419027]
["2015-08-28","11:00:00",17.35,17.35,17.26,17.27,47053,37642.40000000018,null,"2015-08-28",17.27,-192.0952348818746,-641.0220920419027]
["2015-08-28","10:54:00",17.43,17.49,17.43,17.481,16545,14417.785714286436,null,"2015-08-28",17.481,-142.71855650349627,-603.3796920419026]
["2015-08-28","10:45:00",17.2999,17.375,17.2999,17.37,42868,40486.444444444875,null,"2015-08-28",17.37,-182.71638772415517,-619.6160766572874]
["2015-08-28","10:41:00",17.31,17.33,17.28,17.28,34177,22727.70499999983,null,"2015-08-28",17.28,-196.76478772415686,-655.2418333189256]
["2015-08-28","10:34:00",17.63,17.71,17.63,17.709,156540,154800.6666666646,null,"2015-08-28",17.709,-171.73266514173844,-374.12881903320954]
["2015-08-28","10:31:00",17.47,17.61,17.47,17.61,54762,52206.43999999948,null,"2015-08-28",17.61,-171.73266514173844,-567.8989856998754]
["2015-08-28","10:22:00",17.4043,17.41,17.305,17.3199,79475,65722.36956521757,null,"2015-08-28",17.3199,-236.99710525162527,-654.5814256998746]
["2015-08-28","10:14:00",17.49,17.55,17.452,17.46,87977,16210.576851850577,null,"2015-08-28",17.46,-195.13176358495625,-585.5704847060871]
["2015-08-28","10:10:00",17.42,17.43,17.4,17.42,41971,0,null,"2015-08-28",17.42,-185.24055946037586,-585.5704847060871]
["2015-08-28","10:03:00",17.1149,17.12,17.09,17.0999,13022,9799.054999999506,null,"2015-08-28",17.0999,-226.27137409452328,-826.3375073727468]
["2015-08-28","09:54:00",16.83,16.86,16.825,16.8525,49437,42021.44999999959,null,"2015-08-28",16.8525,-275.5525521772324,-853.3572479236469]
["2015-08-28","09:51:00",16.96,16.97,16.95,16.95,51716,0,null,"2015-08-28",16.95,-249.60501217723206,-859.0674099236472]
["2015-08-28","09:43:00",17.12,17.1997,17.1199,17.17,32943,23129.48846539681,null,"2015-08-28",17.17,-249.60501217723206,-750.0873047151756]
["2015-08-28","09:40:00",17.05,17.15,17.03,17.12,82166,50563.692307693476,null,"2015-08-28",17.12,-279.70076330565564,-750.0873047151756]
["2015-08-27","15:58:00",16.9,16.95,16.89,16.95,118220,101331.42857143164,null,"2015-08-27",16.95,-298.866295773188,-711.6510101508301]
["2015-08-27","15:53:00",16.8352,16.87,16.835,16.853,58696,30000.17777777987,null,"2015-08-27",16.853,-248.44500173663982,-928.1496077222653]
["2015-08-27","15:50:00",16.885,16.9,16.875,16.89,67126,38357.714285718845,null,"2015-08-27",16.89,-278.4451795144197,-846.3793577222646]
["2015-08-27","15:39:00",16.65,16.685,16.59,16.685,110331,47284.71428571495,null,"2015-08-27",16.685,-307.95605274809134,-1204.2099753693306]
["2015-08-27","15:33:00",16.61,16.645,16.6,16.63,32649,0,null,"2015-08-27",16.63,-241.29175674809312,-1306.0230669532077]
["2015-08-27","15:30:00",16.5899,16.62,16.585,16.59,24757,8252.333333332761,null,"2015-08-27",16.59,-272.49280436714,-1306.0230669532077]
["2015-08-27","15:20:00",16.53,16.535,16.5,16.5299,18561,4165.913333333224,null,"2015-08-27",16.5299,-313.10239083763616,-1216.8349472845418]
["2015-08-27","15:19:00",16.51,16.54,16.51,16.53,40294,30220.500000001397,null,"2015-08-27",16.53,-308.93647750430296,-1216.8349472845418]
["2015-08-27","15:12:00",16.39,16.44,16.39,16.43,52993,45422.571428570496,null,"2015-08-27",16.43,-320.01661981894205,-1273.2360946275364]
["2015-08-27","15:01:00",16.37,16.4,16.33,16.35,66019,24757.124999999563,null,"2015-08-27",16.35,-257.31558621379276,-1378.1340946275348]
["2015-08-27","14:59:00",16.41,16.42,16.36,16.4,65224,18635.428571429427,null,"2015-08-27",16.4,-217.49179454712674,-1378.1340946275348]
["2015-08-27","14:49:00",16.66,16.69,16.66,16.68,13404,10425.333333332877,null,"2015-08-27",16.68,-122.67555858374934,-1380.2441779608696]
["2015-08-27","14:42:00",16.68,16.7,16.68,16.69,18951,12634.000000001168,null,"2015-08-27",16.69,-92.33733512843034,-1425.1968446275332]
["2015-08-27","14:41:00",16.699,16.7,16.68,16.68,6105,4070.000000000376,null,"2015-08-27",16.68,-104.9713351284315,-1425.1968446275332]
["2015-08-27","14:30:00",16.5,16.555,16.48,16.545,20404,13202.58823529464,null,"2015-08-27",16.545,-138.51922109334268,-1425.1968446275332]
["2015-08-27","14:28:00",16.68,16.68,16.62,16.62,89550,89550,null,"2015-08-27",16.62,-151.7218093286373,-1382.4796571275326]
["2015-08-27","14:21:00",16.7199,16.77,16.7125,16.77,98321,98321,null,"2015-08-27",16.77,-196.63094170959008,-1241.1796571275324]
["2015-08-27","14:11:00",16.7367,16.75,16.73,16.75,16092,10728.000000000991,null,"2015-08-27",16.75,-238.14953504292532,-1270.0787821275314]
["2015-08-27","14:08:00",16.71,16.7164,16.71,16.71,6571,0,null,"2015-08-27",16.71,-248.87753504292633,-1244.4291571275282]
["2015-08-27","14:01:00",16.61,16.62,16.6,16.61,14642,9761.3333333325,null,"2015-08-27",16.61,-285.17226333424395,-1296.4320571275293]
["2015-08-27","13:52:00",16.53,16.56,16.53,16.54,7320,4392.000000000013,null,"2015-08-27",16.54,-298.85520783043876,-1296.4320571275293]
["2015-08-27","13:50:00",16.4891,16.53,16.4882,16.52,27012,20858.687258687023,null,"2015-08-27",16.52,-303.24720783043875,-1296.4320571275293]
["2015-08-27","13:41:00",16.575,16.59,16.565,16.565,29870,21335.714285712605,null,"2015-08-27",16.565,-322.5214762485439,-1246.2292731275286]
["2015-08-27","13:33:00",16.5199,16.55,16.51,16.55,13200,10560.00000000048,null,"2015-08-27",16.55,-330.8983939628307,-1246.2292731275286]
["2015-08-27","13:30:00",16.47,16.47,16.45,16.4625,63662,43767.625000001695,null,"2015-08-27",16.4625,-385.6421439628313,-1246.2292731275286]
["2015-08-27","13:21:00",16.465,16.47,16.445,16.46,17970,7701.428571428372,null,"2015-08-27",16.46,-400.97288951366045,-1202.4616481275268]
["2015-08-27","13:17:00",16.49,16.5101,16.47,16.47,51861,25878.742514969377,null,"2015-08-27",16.47,-378.61546094223286,-1202.4616481275268]
["2015-08-27","13:10:00",16.37,16.41,16.3699,16.4,36973,30810.83333333244,null,"2015-08-27",16.4,-367.56941699869196,-1281.6654532319346]
["2015-08-27","13:02:00",16.215,16.22,16.2,16.2,13799,13799,null,"2015-08-27",16.2,-458.83508241222125,-1341.9482276763783]
["2015-08-27","12:59:00",16.2,16.23,16.17,16.23,41332,17713.714285714363,null,"2015-08-27",16.23,-432.2860824122206,-1341.9482276763783]
["2015-08-27","12:50:00",16.23,16.24,16.21,16.23,34149,0,null,"2015-08-27",16.23,-450.05013904281117,-1341.9482276763783]
["2015-08-27","12:43:00",16.175,16.18,16.17,16.18,20557,15417.75000000051,null,"2015-08-27",16.18,-464.3895001539216,-1341.9482276763783]
["2015-08-27","12:39:00",16.155,16.2,16.15,16.1938,6100,5469.666666666699,null,"2015-08-27",16.1938,-468.978658011066,-1341.9482276763783]
["2015-08-27","12:30:00",16.16,16.1705,16.15,16.1705,38482,25864.950819670972,null,"2015-08-27",16.1705,-468.56717548224015,-1341.9482276763783]
["2015-08-27","12:27:00",16.09,16.12,16.09,16.119,17307,16874.324999999484,null,"2015-08-27",16.119,-499.1811929685784,-1459.2500458581985]
["2015-08-27","12:19:00",16.035,16.055,16.03,16.055,66716,64809.82857143294,null,"2015-08-27",16.055,-523.7036974557572,-1380.2437180990078]
["2015-08-27","12:10:00",16.0893,16.09,16.0179,16.02,41324,37750.304506700275,null,"2015-08-27",16.02,-524.9059920953966,-1484.0715466704407]
["2015-08-27","12:08:00",15.981,16.03,15.97,16.0277,34483,23497.70142857086,null,"2015-08-27",16.0277,-520.7132622553632,-1484.0715466704407]
["2015-08-27","11:59:00",15.845,15.88,15.845,15.86,21116,10041.831111111116,null,"2015-08-27",15.86,-651.1805029696488,-1484.0715466704407]
["2015-08-27","11:56:00",15.93,15.94,15.91,15.91,34598,25948.5,null,"2015-08-27",15.91,-624.3148960279874,-1484.0715466704407]
["2015-08-27","11:49:00",15.93,15.96,15.93,15.96,24847,18635.25000000031,null,"2015-08-27",15.96,-624.9987904090858,-1484.0715466704407]
["2015-08-27","11:39:00",15.86,15.93,15.86,15.93,53998,53998,null,"2015-08-27",15.93,-640.1113044784646,-1483.9999324707567]
["2015-08-27","11:37:00",15.885,15.91,15.86,15.86,41100,27400.000000000455,null,"2015-08-27",15.86,-627.9343044784653,-1537.9979324707567]
["2015-08-27","11:28:00",15.95,15.96,15.94,15.95,60020,30010.00000000021,null,"2015-08-27",15.95,-572.0706548514463,-1468.3465038993288]
["2015-08-27","11:19:00",15.91,15.92,15.89,15.92,26274,13137.000000000071,null,"2015-08-27",15.92,-511.6935553564964,-1511.458503899329]
["2015-08-27","11:18:00",15.89,15.92,15.8899,15.91,30025,18718.827930175397,null,"2015-08-27",15.91,-524.8305553564965,-1511.458503899329]
["2015-08-27","11:08:00",16.13,16.1364,16.09,16.1,60521,50434.16666666521,null,"2015-08-27",16.1,-408.5883059054643,-1361.7016372326618]
["2015-08-27","11:05:00",16.01,16.05,16.01,16.02,32381,12952.399999998934,null,"2015-08-27",16.02,-447.9759787626085,-1469.0306505659933]
["2015-08-27","10:59:00",15.98,16.0166,15.98,16.0001,55824,24078.592274677598,null,"2015-08-27",16.0001,-445.00532161975065,-1486.646919111447]
["2015-08-27","10:48:00",15.9,15.92,15.8714,15.9099,43816,14879.494880545983,null,"2015-08-27",15.9099,-560.2501486631688,-1726.2424833557106]
["2015-08-27","10:41:00",15.8,15.83,15.7701,15.816,24660,9172.532188841113,null,"2015-08-27",15.816,-611.9420208522034,-1842.7290547842827]
["2015-08-27","10:40:00",15.815,15.82,15.79,15.8,19869,14901.749999999363,null,"2015-08-27",15.8,-621.1145530410446,-1842.7290547842827]
["2015-08-27","10:28:00",15.72,15.82,15.72,15.82,109486,109486,null,"2015-08-27",15.82,-623.9063395071154,-1951.9445284684923]
["2015-08-27","10:27:00",15.66,15.72,15.66,15.72,31617,31617,null,"2015-08-27",15.72,-623.9063395071154,-2061.4305284684924]
["2015-08-27","10:21:00",15.73,15.74,15.67,15.68,39544,29658.000000000247,null,"2015-08-27",15.68,-627.5019318506378,-2061.4305284684924]
["2015-08-27","10:10:00",15.675,15.685,15.64,15.67,102727,18864.412727272316,null,"2015-08-27",15.67,-603.6296784295865,-2182.6708243018247]
["2015-08-27","10:07:00",15.4763,15.52,15.47,15.515,33987,28265.855000001156,null,"2015-08-27",15.515,-618.8113990356476,-2269.9379990844327]
["2015-08-27","10:02:00",15.4485,15.52,15.4485,15.47,49088,21448.360360360737,null,"2015-08-27",15.47,-638.6468134583345,-2355.871999084433]
["2015-08-27","09:50:00",15.44,15.44,15.375,15.44,30500,8133.333333333301,null,"2015-08-27",15.44,-719.8043571427502,-2294.1323534893295]
["2015-08-27","09:43:00",15.66,15.66,15.57,15.61,63385,40335.90909090951,null,"2015-08-27",15.61,-719.371979364972,-2254.0066034893302]
["2015-08-27","09:37:00",15.1628,15.3,15.1628,15.274,119435,92497.21467391239,null,"2015-08-27",15.274,-741.378534364972,-2534.806141259854]
["2015-08-27","09:36:00",15.2,15.22,15.131,15.17,54314,21945.050505050065,null,"2015-08-27",15.17,-741.378534364972,-2627.3033559337664]
["2015-08-26","15:54:00",14.615,14.615,14.58,14.58,58023,58023,null,"2015-08-26",14.58,-725.6503510027799,-2799.4945213016363]
["2015-08-26","15:49:00",14.54,14.55,14.54,14.54,55998,31918.859999998316,null,"2015-08-26",14.54,-746.5648510027809,-2749.747773682588]
["2015-08-26","15:46:00",14.62,14.6401,14.58,14.59,109270,62350.92724678907,null,"2015-08-26",14.59,-746.5648510027809,-2700.827364451823]
["2015-08-26","15:35:00",14.55,14.575,14.55,14.56,28127,18751.333333334118,null,"2015-08-26",14.56,-703.0088594125666,-2601.642013395513]
["2015-08-26","15:29:00",14.535,14.575,14.53,14.55,39071,21311.454545455534,null,"2015-08-26",14.55,-712.9381177459005,-2601.642013395513]
["2015-08-26","15:26:00",14.59,14.59,14.56,14.56,11570,8677.500000000015,null,"2015-08-26",14.56,-734.249572291356,-2546.6036133955126]
["2015-08-26","15:19:00",14.55,14.59,14.55,14.58,23927,19939.1666666668,null,"2015-08-26",14.58,-679.7801224580213,-2558.210613395512]
["2015-08-26","15:15:00",14.57,14.59,14.57,14.58,30655,20436.66666666674,null,"2015-08-26",14.58,-656.9084391246884,-2558.210613395512]
["2015-08-26","15:06:00",14.47,14.48,14.46,14.46,21182,0,null,"2015-08-26",14.46,-762.0983349358792,-2558.210613395512]
["2015-08-26","15:00:00",14.48,14.49,14.46,14.49,17222,6458.250000000439,null,"2015-08-26",14.49,-750.5798804914347,-2520.36947053837]
["2015-08-26","14:55:00",14.5664,14.57,14.535,14.545,10517,7011.333333333212,null,"2015-08-26",14.545,-726.9760244400743,-2520.36947053837]
["2015-08-26","14:46:00",14.56,14.58,14.55,14.55,60132,37582.499999998785,null,"2015-08-26",14.55,-708.548579336882,-2570.617070538369]
["2015-08-26","14:41:00",14.581,14.61,14.581,14.59,8669,4334.500000000024,null,"2015-08-26",14.59,-661.5383857884956,-2532.502237205036]
["2015-08-26","14:35:00",14.5132,14.5265,14.5,14.5265,17163,12460.808219178236,null,"2015-08-26",14.5265,-696.7625873757971,-2532.502237205036]
["2015-08-26","14:29:00",14.5,14.51,14.48,14.495,27128,10173.000000000693,null,"2015-08-26",14.495,-736.0621164381988,-2532.502237205036]
["2015-08-26","14:24:00",14.505,14.51,14.5,14.505,8818,6613.500000000414,null,"2015-08-26",14.505,-726.7851528018341,-2532.502237205036]
["2015-08-26","14:15:00",14.495,14.51,14.475,14.51,27302,12134.222222222057,null,"2015-08-26",14.51,-736.6340342833158,-2532.502237205036]
["2015-08-26","14:10:00",14.52,14.53,14.5,14.53,17747,6655.124999999665,null,"2015-08-26",14.53,-734.7228565055378,-2532.502237205036]
["2015-08-26","14:04:00",14.47,14.5,14.445,14.5,47975,25832.692307692683,null,"2015-08-26",14.5,-758.5688181722043,-2532.502237205036]
["2015-08-26","13:55:00",14.4,14.42,14.4,14.415,6750,5624.999999999809,null,"2015-08-26",14.415,-841.9387200037062,-2532.502237205036]
["2015-08-26","13:51:00",14.36,14.36,14.33,14.34,18042,14032.666666666764,null,"2015-08-26",14.34,-895.6306290946153,-2532.502237205036]
["2015-08-26","13:44:00",14.46,14.46,14.435,14.445,10792,7708.571428571526,null,"2015-08-26",14.445,-852.9001437795841,-2532.502237205036]
["2015-08-26","13:37:00",14.39,14.405,14.385,14.405,8497,7080.833333333092,null,"2015-08-26",14.405,-861.2850723510129,-2539.893110297405]
["2015-08-26","13:32:00",14.43,14.44,14.41,14.41,16772,12579,null,"2015-08-26",14.41,-862.8231481085886,-2539.893110297405]
["2015-08-26","13:24:00",14.23,14.29,14.23,14.29,50231,43055.142857142884,null,"2015-08-26",14.29,-912.0220192441207,-2601.960960120728]
["2015-08-26","13:17:00",14.26,14.26,14.22,14.235,13676,9946.181818182113,null,"2015-08-26",14.235,-927.671395316812,-2603.9348529778695]
["2015-08-26","13:13:00",14.29,14.29,14.26,14.26,4909,4909,null,"2015-08-26",14.26,-920.7806882461048,-2603.9348529778695]
["2015-08-26","13:06:00",14.31,14.315,14.285,14.2899,6700,3366.7500000002765,null,"2015-08-26",14.2899,-920.1590236836463,-2603.9348529778695]
["2015-08-26","13:01:00",14.33,14.39,14.305,14.38,63121,39865.89473684222,null,"2015-08-26",14.38,-889.187937933415,-2603.9348529778695]
["2015-08-26","12:53:00",14.28,14.31,14.275,14.31,10726,9534.222222222465,null,"2015-08-26",14.31,-898.5839737667485,-2643.8007477147116]
["2015-08-26","12:46:00",14.26,14.27,14.26,14.27,11997,11997,null,"2015-08-26",14.27,-910.2855709889711,-2643.8007477147116]
["2015-08-26","12:42:00",14.245,14.26,14.24,14.24,7493,3746.4999999998045,null,"2015-08-26",14.24,-926.2825709889711,-2643.8007477147116]
["2015-08-26","12:33:00",14.32,14.32,14.283,14.293,7860,4515.319148936299,null,"2015-08-26",14.293,-917.9518122645476,-2653.832389767277]
["2015-08-26","12:26:00",14.37,14.4,14.37,14.39,7335,5501.250000000092,null,"2015-08-26",14.39,-906.7211181156107,-2582.084389767277]
["2015-08-26","12:23:00",14.35,14.38,14.35,14.37,21134,15850.499999999323,null,"2015-08-26",14.37,-921.8633681156108,-2582.084389767277]
["2015-08-26","12:15:00",14.39,14.405,14.36,14.37,18000,11781.818181818713,null,"2015-08-26",14.37,-919.2846074013244,-2582.084389767277]
["2015-08-26","12:06:00",14.44,14.47,14.42,14.45,16175,5364.708333333275,null,"2015-08-26",14.45,-910.0857807018407,-2582.084389767277]
["2015-08-26","12:04:00",14.42,14.455,14.42,14.45,17567,15615.111111110813,null,"2015-08-26",14.45,-909.6650615351739,-2582.084389767277]
["2015-08-26","11:55:00",14.49,14.5,14.485,14.485,13863,0,null,"2015-08-26",14.485,-919.0820335192856,-2533.0756097672765]
["2015-08-26","11:52:00",14.52,14.52,14.459,14.459,25290,25290,null,"2015-08-26",14.459,-923.9735758544014,-2533.0756097672765]
["2015-08-26","11:45:00",14.47,14.495,14.46,14.465,20288,9016.888888889122,null,"2015-08-26",14.465,-903.3799800856516,-2533.0756097672765]
["2015-08-26","11:35:00",14.5,14.51,14.48,14.485,15123,5671.125000000386,null,"2015-08-26",14.485,-886.348203146015,-2533.0756097672765]
["2015-08-26","11:32:00",14.55,14.5664,14.53,14.56,14615,0,null,"2015-08-26",14.56,-866.3381440231428,-2533.0756097672765]
["2015-08-26","11:22:00",14.58,14.65,14.58,14.65,24125,24125,null,"2015-08-26",14.65,-841.4447413845323,-2533.0756097672765]
["2015-08-26","11:15:00",14.45,14.45,14.405,14.44,40316,14660.363636363501,null,"2015-08-26",14.44,-901.5275645835549,-2533.0756097672765]
["2015-08-26","11:14:00",14.47,14.47,14.4,14.43,16932,9524.25,null,"2015-08-26",14.43,-916.1879282199184,-2533.0756097672765]
["2015-08-26","11:04:00",14.46,14.5,14.45,14.4601,19632,3337.440000000389,null,"2015-08-26",14.4601,-926.6979019082744,-2533.0756097672765]
["2015-08-26","11:01:00",14.5027,14.505,14.42,14.43,24300,20463.15789473673,null,"2015-08-26",14.43,-922.7798503828511,-2533.0756097672765]
["2015-08-26","10:51:00",14.58,14.621,14.555,14.62,26824,17647.368421052164,null,"2015-08-26",14.62,-889.5461410616558,-2500.1994192910865]
["2015-08-26","10:44:00",14.685,14.685,14.66,14.68,27474,11774.571428571922,null,"2015-08-26",14.68,-873.4540239057844,-2465.4634192910867]
["2015-08-26","10:41:00",14.68,14.71,14.68,14.69,46493,0,null,"2015-08-26",14.69,-841.7724766318021,-2501.225973291086]
["2015-08-26","10:32:00",14.71,14.71,14.64,14.65,21550,18856.25000000007,null,"2015-08-26",14.65,-798.4497123460887,-2581.545416148227]
["2015-08-26","10:24:00",14.64,14.68,14.64,14.66,49012,19604.800000000127,null,"2015-08-26",14.66,-736.9406476445474,-2650.634244624416]
["2015-08-26","10:21:00",14.67,14.68,14.63,14.66,92707,46353.50000000016,null,"2015-08-26",14.66,-769.278780977881,-2605.558044624416]
["2015-08-26","10:13:00",14.5,14.54,14.5,14.51,16921,7691.363636363822,null,"2015-08-26",14.51,-769.278780977881,-2642.8397092301893]
["2015-08-26","10:10:00",14.49,14.51,14.48,14.5057,21122,8290.384999999686,null,"2015-08-26",14.5057,-776.9701446142448,-2646.0397898753513]
["2015-08-26","10:03:00",14.35,14.37,14.33,14.3697,20280,12046.320000000316,null,"2015-08-26",14.3697,-778.5610438999587,-2712.023004637256]
["2015-08-26","09:54:00",14.34,14.3601,14.32,14.36,26079,13013.473053891868,null,"2015-08-26",14.36,-767.7693582181414,-2723.283684637253]
["2015-08-26","09:50:00",14.46,14.46,14.43,14.45,12689,4758.375000000113,null,"2015-08-26",14.45,-775.0933312720342,-2638.158684637254]
["2015-08-26","09:43:00",14.52,14.56,14.48,14.48,61457,40971.33333333258,null,"2015-08-26",14.48,-740.9242186213722,-2645.085134637254]
["2015-08-26","09:35:00",14.57,14.57,14.513,14.55,40291,12027.164179104284,null,"2015-08-26",14.55,-733.7719804678682,-2564.153366303919]
["2015-08-26","09:32:00",14.7,14.71,14.61,14.61,56156,51050.90909090836,null,"2015-08-26",14.61,-726.3376861639866,-2535.329275394829]
["2015-08-25","15:53:00",14.28,14.29,14.27,14.285,139418,69709.00000000463,null,"2015-08-25",14.285,-685.9769718782753,-2267.7390496372404]
["2015-08-25","15:49:00",14.28,14.29,14.27,14.27,66901,0,null,"2015-08-25",14.27,-685.9769718782753,-2457.9085114554236]
["2015-08-25","15:42:00",14.42,14.43,14.39,14.4,102810,61686.00000000018,null,"2015-08-25",14.4,-685.9769718782753,-2285.377246544832]
["2015-08-25","15:34:00",14.4662,14.47,14.4,14.41,200855,125785.4437500013,null,"2015-08-25",14.41,-648.2908424250913,-2259.808442616261]
["2015-08-25","15:29:00",14.67,14.67,14.62,14.65,36835,15347.916666665744,null,"2015-08-25",14.65,-581.7920590917583,-1864.0161988662587]
["2015-08-25","15:22:00",14.73,14.745,14.72,14.74,39667,22666.85714285782,null,"2015-08-25",14.74,-529.8844969705461,-1741.5496988662549]
["2015-08-25","15:15:00",14.82,14.82,14.81,14.8199,17506,8840.52999999989,null,"2015-08-25",14.8199,-506.85835411340355,-1833.7692988662586]
["2015-08-25","15:11:00",14.86,14.87,14.84,14.85,11730,8797.500000000016,null,"2015-08-25",14.85,-457.0109477497684,-1833.7692988662586]
["2015-08-25","15:02:00",14.85,14.865,14.85,14.85,28670,22935.999999999236,null,"2015-08-25",14.85,-523.5770518319839,-1668.3146738662583]
["2015-08-25","14:56:00",14.9093,14.93,14.9,14.9,11701,5850.500000000032,null,"2015-08-25",14.9,-466.3135042129368,-1668.3146738662583]
["2015-08-25","14:51:00",14.92,14.97,14.9152,14.955,63095,49574.64285714245,null,"2015-08-25",14.955,-414.6401559350807,-1668.3146738662583]
["2015-08-25","14:42:00",14.94,14.94,14.93,14.94,14570,13040.149999999665,null,"2015-08-25",14.94,-399.6131389906372,-1653.078650056734]
["2015-08-25","14:37:00",14.9996,15,14.965,14.97,28665,19109.99999999967,null,"2015-08-25",14.97,-344.6475889906364,-1653.078650056734]
["2015-08-25","14:31:00",15.05,15.05,15.04,15.05,12049,0,null,"2015-08-25",15.05,-357.09835883850684,-1544.6447427840055]
["2015-08-25","14:25:00",15.13,15.13,15.1,15.11,11300,8475.000000000142,null,"2015-08-25",15.11,-409.12691439406274,-1305.1942546021867]
["2015-08-25","14:20:00",15.15,15.16,15.15,15.16,7000,7000,null,"2015-08-25",15.16,-383.519247727396,-1305.1942546021867]
["2015-08-25","14:11:00",15.15,15.16,15.14,15.14,9950,8822.333333333,null,"2015-08-25",15.14,-397.7921511587715,-1305.1942546021867]
["2015-08-25","14:06:00",15.21,15.21,15.2,15.21,16100,10733.333333332735,null,"2015-08-25",15.21,-348.8140555397254,-1305.1942546021867]
["2015-08-25","14:00:00",15.31,15.315,15.28,15.28,7000,7000,null,"2015-08-25",15.28,-308.886250559489,-1305.1942546021867]
["2015-08-25","13:51:00",15.26,15.2668,15.24,15.24,36985,30150.81521739111,null,"2015-08-25",15.24,-359.91791761212096,-1305.1942546021867]
["2015-08-25","13:43:00",15.33,15.34,15.325,15.335,22097,0,null,"2015-08-25",15.335,-249.88176186715177,-1305.1942546021867]
["2015-08-25","13:40:00",15.3512,15.3512,15.34,15.34,10396,9807.547169810965,null,"2015-08-25",15.34,-240.23176186715227,-1305.1942546021867]
["2015-08-25","13:31:00",15.325,15.325,15.31,15.32,47023,0,null,"2015-08-25",15.32,-275.63259031923144,-1305.1942546021867]
["2015-08-25","13:24:00",15.35,15.36,15.35,15.3552,6500,4809.999999999879,null,"2015-08-25",15.3552,-196.457429604944,-1402.4494546021867]
["2015-08-25","13:20:00",15.31,15.315,15.3,15.3,10635,10635,null,"2015-08-25",15.3,-251.3844296049442,-1402.4494546021867]
["2015-08-25","13:17:00",15.32,15.325,15.305,15.315,37604,25069.333333333423,null,"2015-08-25",15.315,-259.46742960494544,-1402.4494546021867]
["2015-08-25","13:05:00",15.325,15.33,15.32,15.33,4465,2254.824999999972,null,"2015-08-25",15.33,-234.8456670159164,-1402.4494546021867]
["2015-08-25","13:00:00",15.343,15.36,15.32,15.33,30070,19846.20000000015,null,"2015-08-25",15.33,-229.70989201591632,-1402.4494546021867]
["2015-08-25","12:53:00",15.31,15.315,15.31,15.315,10131,10131,null,"2015-08-25",15.315,-263.7362720159166,-1402.4494546021867]
["2015-08-25","12:46:00",15.34,15.34,15.34,15.34,300,0,null,"2015-08-25",15.34,-252.34013201591674,-1402.4494546021867]
["2015-08-25","12:40:00",15.33,15.33,15.32,15.32,5100,5100,null,"2015-08-25",15.32,-274.2314177302026,-1402.4494546021867]
["2015-08-25","12:34:00",15.4,15.41,15.4,15.41,19859,14894.250000000933,null,"2015-08-25",15.41,-250.43360106353603,-1278.0485802432108]
["2015-08-25","12:29:00",15.41,15.41,15.39,15.4,5617,3744.66666666668,null,"2015-08-25",15.4,-256.89592352730523,-1278.0485802432108]
["2015-08-25","12:22:00",15.415,15.42,15.405,15.42,7600,4560.000000000134,null,"2015-08-25",15.42,-261.8927070278633,-1278.0485802432108]
["2015-08-25","12:15:00",15.4,15.42,15.4,15.41,20970,13980,null,"2015-08-25",15.41,-277.79816536119705,-1278.0485802432108]
["2015-08-25","12:09:00",15.375,15.4,15.375,15.4,14890,14890,null,"2015-08-25",15.4,-294.5372486945304,-1278.0485802432108]
["2015-08-25","12:02:00",15.39,15.39,15.38,15.39,5905,0,null,"2015-08-25",15.39,-313.53902525130667,-1278.0485802432108]
["2015-08-25","11:56:00",15.41,15.41,15.38,15.39,20500,16400,null,"2015-08-25",15.39,-304.18602525130547,-1278.0485802432108]
["2015-08-25","11:49:00",15.44,15.445,15.43,15.445,20601,12360.600000000362,null,"2015-08-25",15.445,-299.3832297967589,-1278.0485802432108]
["2015-08-25","11:48:00",15.43,15.45,15.43,15.44,17939,8550.923333332774,null,"2015-08-25",15.44,-311.74382979675926,-1278.0485802432108]
["2015-08-25","11:37:00",15.36,15.4,15.36,15.4,10393,10393,null,"2015-08-25",15.4,-321.4539901300975,-1414.5036170982414]
["2015-08-25","11:31:00",15.41,15.42,15.38,15.38,137548,96283.59999999774,null,"2015-08-25",15.38,-323.7221447911127,-1414.5036170982414]
["2015-08-25","11:28:00",15.42,15.43,15.42,15.43,9550,9550,null,"2015-08-25",15.43,-309.99064479111235,-1318.2200170982437]
["2015-08-25","11:18:00",15.425,15.44,15.42,15.44,12200,10166.66666666632,null,"2015-08-25",15.44,-306.10167735816316,-1434.8869509659798]
["2015-08-25","11:11:00",15.43,15.45,15.42,15.44,8795,4397.500000000024,null,"2015-08-25",15.44,-312.6537765710244,-1434.8869509659798]
["2015-08-25","11:08:00",15.3974,15.4,15.37,15.37,12461,12461,null,"2015-08-25",15.37,-369.5548321265795,-1434.8869509659798]
["2015-08-25","10:59:00",15.365,15.365,15.34,15.34,31325,31325,null,"2015-08-25",15.34,-421.91982770894754,-1434.8869509659798]
["2015-08-25","10:57:00",15.3664,15.3664,15.36,15.36,48476,44337.804878048184,null,"2015-08-25",15.36,-405.14011342323386,-1434.8869509659798]
["2015-08-25","10:47:00",15.37,15.39,15.34,15.34,22900,15266.666666666242,null,"2015-08-25",15.34,-362.03742179304913,-1434.8869509659798]
["2015-08-25","10:40:00",15.29,15.295,15.27,15.295,12186,4526.228571428565,null,"2015-08-25",15.295,-373.4556534929887,-1490.8678600568896]
["2015-08-25","10:37:00",15.28,15.315,15.26,15.315,35416,24518.769230769416,null,"2015-08-25",15.315,-380.323593175528,-1490.8678600568896]
["2015-08-25","10:28:00",15.3396,15.3396,15.27,15.27,57753,55721.48743718554,null,"2015-08-25",15.27,-431.986399350741,-1490.8678600568896]
["2015-08-25","10:20:00",15.3962,15.3962,15.31,15.325,33001,25728.43035343084,null,"2015-08-25",15.325,-350.770441017408,-1485.1363726197035]
["2015-08-25","10:17:00",15.37,15.37,15.3,15.33,22268,14845.333333333498,null,"2015-08-25",15.33,-392.2217439973103,-1485.1363726197035]
["2015-08-25","10:12:00",15.24,15.29,15.24,15.275,229574,172180.5000000036,null,"2015-08-25",15.275,-390.29253143742744,-1485.1363726197035]
["2015-08-25","10:06:00",15.265,15.285,15.25,15.275,50954,16984.666666667497,null,"2015-08-25",15.275,-318.8476345842794,-1657.316872619707]
["2015-08-25","09:57:00",15.21,15.26,15.2,15.25,59849,29924.5000000001,null,"2015-08-25",15.25,-387.5436342164081,-1657.316872619707]
["2015-08-25","09:53:00",15.34,15.37,15.32,15.37,135876,67938.00000000025,null,"2015-08-25",15.37,-329.6578008830746,-1657.316872619707]
["2015-08-25","09:46:00",15.29,15.38,15.27,15.34,117425,68497.91666666647,null,"2015-08-25",15.34,-379.747842772488,-1643.916622619709]
["2015-08-25","09:37:00",15.678,15.68,15.49,15.49,49632,47150.40000000005,null,"2015-08-25",15.49,-281.4291046772493,-1628.1233744512097]
["2015-08-25","09:34:00",15.88,15.9,15.88,15.88,174075,174075,null,"2015-08-25",15.88,-234.27870467724924,-1598.0109922323647]
["2015-08-24","15:56:00",15.47,15.47,15.41,15.415,86485,81079.68750000109,null,"2015-08-24",15.415,-195.3632618201064,-1049.7403668355423]
["2015-08-24","15:49:00",15.52,15.53,15.49,15.49,81681,65344.80000000007,null,"2015-08-24",15.49,-146.78726658201185,-1046.347612668874]
["2015-08-24","15:45:00",15.49,15.52,15.47,15.52,101340,67560.00000000012,null,"2015-08-24",15.52,-175.57526658201135,-941.6423126688751]
["2015-08-24","15:36:00",15.29,15.315,15.28,15.31,104858,46603.555555554914,null,"2015-08-24",15.31,-201.01895408201153,-1180.1112801908648]
["2015-08-24","15:33:00",15.28,15.29,15.25,15.27,30145,12058.000000000078,null,"2015-08-24",15.27,-210.58428741534482,-1226.7148357464198]
["2015-08-24","15:25:00",15.23,15.54,15.23,15.27,144177,26213.99999999965,null,"2015-08-24",15.27,-116.00799693915522,-1290.9121084736914]
["2015-08-24","15:16:00",15.42,15.42,15.365,15.375,43038,36889.714285714464,null,"2015-08-24",15.375,-132.7879009795575,-1147.0527751403595]
["2015-08-24","15:14:00",15.45,15.46,15.41,15.42,33296,22197.333333332717,null,"2015-08-24",15.42,-141.39452597955807,-1110.163060854645]
["2015-08-24","15:05:00",15.469,15.49,15.46,15.48,23427,17570.25,null,"2015-08-24",15.48,-157.17204764622483,-998.2342553784541]
["2015-08-24","14:58:00",15.54,15.55,15.52,15.535,10300,3862.500000000091,null,"2015-08-24",15.535,-139.54869591462335,-950.8582553784556]
["2015-08-24","14:55:00",15.5,15.54,15.5,15.5,30880,10293.333333333407,null,"2015-08-24",15.5,-147.27134297344722,-950.8582553784556]
["2015-08-24","14:45:00",15.66,15.66,15.64,15.65,10770,5384.999999999719,null,"2015-08-24",15.65,-89.84728881471649,-950.8582553784556]
["2015-08-24","14:38:00",15.69,15.6951,15.68,15.68,4993,4993,null,"2015-08-24",15.68,-65.4743802636472,-950.8582553784556]
["2015-08-24","14:36:00",15.65,15.7,15.65,15.7,44050,36708.333333333365,null,"2015-08-24",15.7,-60.48138026364721,-950.8582553784556]
["2015-08-24","14:27:00",15.6,15.61,15.58,15.58,20177,15132.75,null,"2015-08-24",15.58,-98.1801342636479,-987.566588711789]
["2015-08-24","14:18:00",15.567,15.61,15.56,15.59,67036,44690.666666666744,null,"2015-08-24",15.59,-105.32355607581688,-987.566588711789]
["2015-08-24","14:17:00",15.58,15.58,15.55,15.56,7728,5796.00000000001,null,"2015-08-24",15.56,-105.32355607581688,-1032.2572553784557]
["2015-08-24","14:07:00",15.7,15.708,15.6499,15.6499,11210,9893.113069015999,null,"2015-08-24",15.6499,-76.00527387525742,-1032.2572553784557]
["2015-08-24","13:58:00",15.7,15.72,15.69,15.7,11920,0,null,"2015-08-24",15.7,-53.03241528021685,-1032.2572553784557]
["2015-08-24","13:54:00",15.81,15.8192,15.79,15.8,8900,4540.816326530422,null,"2015-08-24",15.8,9.259020650519128,-1032.2572553784557]
["2015-08-24","13:47:00",15.78,15.78,15.77,15.7701,10600,10547.000000000122,null,"2015-08-24",15.7701,-7.287846153853625,-1032.2572553784557]
["2015-08-24","13:39:00",15.82,15.82,15.7937,15.8,24203,20002.479338842208,null,"2015-08-24",15.8,17.85317194138291,-1032.2572553784557]
["2015-08-24","13:36:00",15.79,15.8,15.77,15.795,33764,12661.5000000003,null,"2015-08-24",15.795,37.85565128022512,-1070.7873553784555]
["2015-08-24","13:27:00",15.87,15.87,15.82,15.84,12100,8026.333333333441,null,"2015-08-24",15.84,100.40302173615166,-1070.7873553784555]
["2015-08-24","13:20:00",15.95,16,15.945,15.99,11626,9965.142857142904,null,"2015-08-24",15.99,155.06975059329582,-1070.7873553784555]
["2015-08-24","13:16:00",15.99,15.9936,15.96,15.97,29400,20229.357798164918,null,"2015-08-24",15.97,158.8976077361529,-1070.7873553784555]
["2015-08-24","13:13:00",16.04,16.05,15.985,15.995,17900,13126.666666666428,null,"2015-08-24",15.995,186.30546553431762,-1070.7873553784555]
["2015-08-24","13:04:00",16.1399,16.1425,16.129,16.135,11468,8821.538461539394,null,"2015-08-24",16.135,228.6525163148985,-1070.7873553784555]
["2015-08-24","12:56:00",16.14,16.18,16.1315,16.171,8352,1570.461538461188,null,"2015-08-24",16.171,235.2532778533584,-1070.7873553784555]
["2015-08-24","12:53:00",16.06,16.14,16.06,16.13,13000,10125.55555555513,null,"2015-08-24",16.13,216.2895582196588,-1070.7873553784555]
["2015-08-24","12:45:00",16.08,16.1,16.08,16.1,6100,6100,null,"2015-08-24",16.1,252.80002915639517,-1070.7873553784555]
["2015-08-24","12:36:00",16.08,16.09,16.08,16.089,1000,949.9999999999429,null,"2015-08-24",16.089,246.0773187738803,-1070.7873553784555]
["2015-08-24","12:33:00",16.03,16.04,16,16.02,11140,4456.000000000425,null,"2015-08-24",16.02,226.2113036223653,-1070.7873553784555]
["2015-08-24","12:26:00",15.94,15.96,15.94,15.95,15794,10529.333333332746,null,"2015-08-24",15.95,217.7811556455594,-1130.450605378456]
["2015-08-24","12:22:00",15.93,15.93,15.9,15.9,24700,24700,null,"2015-08-24",15.9,177.64102376413246,-1130.450605378456]
["2015-08-24","12:14:00",15.98,15.99,15.94,15.94,18962,17381.833333333107,null,"2015-08-24",15.94,217.37893140361734,-1168.8456053784562]
["2015-08-24","12:05:00",15.87,15.87,15.83,15.84,13800,8280.000000000024,null,"2015-08-24",15.84,157.59785954999444,-1168.8456053784562]
["2015-08-24","12:02:00",15.84,15.8799,15.82,15.8799,14114,10075.659513590872,null,"2015-08-24",15.8799,176.18231954999396,-1168.8456053784562]
["2015-08-24","11:55:00",15.8,15.82,15.8,15.81,21304,14202.666666666717,null,"2015-08-24",15.81,153.33980589814237,-1168.8456053784562]
["2015-08-24","11:45:00",15.53,15.53,15.51,15.53,7700,0,null,"2015-08-24",15.53,66.67277225292746,-1305.9428553784564]
["2015-08-24","11:42:00",15.536,15.55,15.53,15.54,6300,4178.999999999816,null,"2015-08-24",15.54,74.62625922687498,-1305.9428553784564]
["2015-08-24","11:36:00",15.5,15.51,15.49,15.5,20767,0,null,"2015-08-24",15.5,80.78096602130032,-1305.9428553784564]
["2015-08-24","11:31:00",15.53,15.53,15.47,15.5043,38551,19661.00999999966,null,"2015-08-24",15.5043,73.83814834174223,-1305.9428553784564]
["2015-08-24","11:24:00",15.61,15.62,15.6,15.62,2300,1533.333333333339,null,"2015-08-24",15.62,104.01508207911543,-1260.2668553784565]
["2015-08-24","11:17:00",15.74,15.75,15.72,15.733,30001,12675.422500000133,null,"2015-08-24",15.733,120.62470588864014,-1224.2081887117906]
["2015-08-24","11:11:00",15.71,15.72,15.69,15.7,11416,8562.000000000142,null,"2015-08-24",15.7,142.00866877325475,-1258.1541887117905]
["2015-08-24","11:04:00",15.71,15.74,15.7,15.73,7700,4619.999999999849,null,"2015-08-24",15.73,135.50936877325444,-1258.1541887117905]
["2015-08-24","10:58:00",15.77,15.78,15.75,15.77,25658,9621.750000000655,null,"2015-08-24",15.77,182.61408416873445,-1301.2924601403624]
["2015-08-24","10:53:00",15.7745,15.78,15.73,15.75,11006,5503.00000000002,null,"2015-08-24",15.75,186.68216096612082,-1345.102460140363]
["2015-08-24","10:44:00",15.6699,15.7625,15.65,15.67,42215,0,null,"2015-08-24",15.67,147.2702562042162,-1379.5888601403635]
["2015-08-24","10:39:00",15.6201,15.682,15.61,15.682,15888,12012.878048780272,null,"2015-08-24",15.682,155.60807048993047,-1379.5888601403635]
["2015-08-24","10:33:00",15.62,15.675,15.59,15.63,65370,13762.10526315885,null,"2015-08-24",15.63,148.56974244114988,-1416.270764902269]
["2015-08-24","10:27:00",15.86,15.91,15.86,15.91,34500,34500,null,"2015-08-24",15.91,127.48525256260683,-1257.0258023763893]
["2015-08-24","10:20:00",15.67,15.69,15.62,15.64,38625,19312.499999999625,null,"2015-08-24",15.64,69.27947922927376,-1310.3565662746728]
["2015-08-24","10:13:00",15.52,15.65,15.52,15.59,18689,9357.849285714268,null,"2015-08-24",15.59,89.79354676174111,-1355.3609377032446]
["2015-08-24","10:08:00",15.45,15.48,15.39,15.43,50824,0,null,"2015-08-24",15.43,84.1660076833632,-1397.6101043699114]
["2015-08-24","10:02:00",15.22,15.2499,15.2175,15.22,110613,0,null,"2015-08-24",15.22,87.02253182637119,-1640.48600793537]
["2015-08-24","09:53:00",15.135,15.2,15.07,15.2,124331,62165.499999999294,null,"2015-08-24",15.2,114.13624763833673,-1739.2848968242595]
["2015-08-24","09:49:00",15.25,15.25,15.12,15.16,134134,95809.99999999932,null,"2015-08-24",15.16,108.8989796837912,-1741.63544682426]
["2015-08-24","09:42:00",15.1613,15.24,15.14,15.22,26362,21568.90909090918,null,"2015-08-24",15.22,85.15275092188602,-1628.1344288242615]
["2015-08-24","09:33:00",14.79,14.92,14.66,14.66,28757,24496.70370370379,null,"2015-08-24",14.66,50.69884423482283,-2059.662971700671]
["2015-08-21","16:00:00",15.89,15.92,15.88,15.91,306171,183702.60000000053,null,"2015-08-21",15.91,74.08339409237269,-2059.662971700671]
["2015-08-21","15:52:00",15.91,15.95,15.9,15.945,50899,38174.2500000008,null,"2015-08-21",15.945,101.70532075904003,-2069.7262314625737]
["2015-08-21","15:43:00",15.885,15.89,15.87,15.87,57605,57605,null,"2015-08-21",15.87,73.1440350447563,-2159.816911462576]
["2015-08-21","15:37:00",15.89,15.98,15.88,15.97,150822,130255.36363636522,null,"2015-08-21",15.97,109.97323504475627,-2032.887911462575]
["2015-08-21","15:32:00",15.92,15.93,15.92,15.93,14902,14902,null,"2015-08-21",15.93,109.97323504475627,-2048.707775098938]
["2015-08-21","15:29:00",15.9168,15.95,15.91,15.94,113139,67883.4000000002,null,"2015-08-21",15.94,95.07123504475626,-1964.5514159966967]
["2015-08-21","15:21:00",15.95,15.96,15.93,15.94,31493,15746.499999999385,null,"2015-08-21",15.94,93.90640171142347,-2019.8760659966974]
["2015-08-21","15:12:00",15.935,15.95,15.93,15.947,45134,33098.26666666515,null,"2015-08-21",15.947,137.1716017114216,-2051.3415659966977]
["2015-08-21","15:06:00",15.99,15.99,15.98,15.985,8363,6272.250000000394,null,"2015-08-21",15.985,176.1059017114199,-2047.4528326633626]
["2015-08-21","15:01:00",15.99,15.995,15.98,15.98,31338,18802.79999999966,null,"2015-08-21",15.98,169.48648504475403,-2004.4936659966975]
["2015-08-21","14:52:00",15.965,15.9899,15.9501,15.97,29147,11705.622489959806,null,"2015-08-21",15.97,165.6270451961501,-2036.8065409966982]
["2015-08-21","14:47:00",16.01,16.011,16,16,17837,16987.619047620996,null,"2015-08-21",16,194.06191453952258,-2036.8065409966982]
["2015-08-21","14:41:00",16.07,16.073,16.06,16.06,4915,3205.4347826090084,null,"2015-08-21",16.06,236.23682682022664,-2036.8065409966982]
["2015-08-21","14:38:00",16.12,16.121,16.09,16.09,18176,17732.682926830286,null,"2015-08-21",16.09,262.46467056641904,-2036.8065409966982]
["2015-08-21","14:28:00",16.18,16.2,16.175,16.175,35178,25127.14285714445,null,"2015-08-21",16.175,281.9379883417324,-2036.8065409966982]
["2015-08-21","14:21:00",16.2199,16.2299,16.21,16.213,8553,4834.304347825583,null,"2015-08-21",16.213,297.52638119887564,-2040.3955659966928]
["2015-08-21","14:14:00",16.2,16.2015,16.19,16.19,31200,29023.255813953212,null,"2015-08-21",16.19,264.33887632015666,-2047.2260085737307]
["2015-08-21","14:09:00",16.19,16.22,16.185,16.21,33030,25690.000000001484,null,"2015-08-21",16.21,322.8554654674459,-2047.2260085737307]
["2015-08-21","14:01:00",16.1933,16.21,16.1933,16.21,14100,10561.79775280975,null,"2015-08-21",16.21,329.6945249912538,-2047.2260085737307]
["2015-08-21","14:00:00",16.175,16.2099,16.175,16.2,27891,21741.314031179336,null,"2015-08-21",16.2,319.13272723844403,-2047.2260085737307]
["2015-08-21","13:50:00",16.145,16.159,16.145,16.15,21416,10172.600000000535,null,"2015-08-21",16.15,300.6744655882172,-2009.9660085737307]
["2015-08-21","13:43:00",16.09,16.09,16.07,16.08,36500,27375.000000002074,null,"2015-08-21",16.08,268.9462265077583,-2085.9381514308766]
["2015-08-21","13:38:00",15.975,16.03,15.97,16.025,24900,19564.28571428492,null,"2015-08-21",16.025,256.1339417395476,-2085.9381514308766]
["2015-08-21","13:30:00",16.095,16.1199,16.095,16.11,6750,4487.1060171912195,null,"2015-08-21",16.11,338.56793181891265,-2029.3112764308746]
["2015-08-21","13:23:00",15.9599,15.97,15.95,15.95,13500,9000.0000000003,null,"2015-08-21",15.95,299.60917121430305,-2094.2832764308746]
["2015-08-21","13:19:00",16.005,16.01,15.98,15.98,11120,8339.999999999645,null,"2015-08-21",15.98,336.3175045476361,-2094.2832764308746]
["2015-08-21","13:10:00",15.89,15.8965,15.85,15.85,88577,78386.72566371829,null,"2015-08-21",15.85,275.05967597620815,-2139.6722764308747]
["2015-08-21","13:09:00",15.95,15.955,15.89,15.89,85744,85744,null,"2015-08-21",15.89,275.05967597620815,-2061.2855507671566]
["2015-08-21","13:00:00",15.99,16,15.975,15.98,21148,0,null,"2015-08-21",15.98,316.6339462256574,-2020.4155507671578]
["2015-08-21","12:52:00",16.095,16.0999,16.065,16.065,6000,4677.060133630061,null,"2015-08-21",16.065,360.01011499642203,-2057.504823494429]
["2015-08-21","12:49:00",16.0898,16.13,16.0898,16.11,19557,12445.36363636355,null,"2015-08-21",16.11,372.2691751300517,-2057.504823494429]
["2015-08-21","12:41:00",16.07,16.07,16.04,16.05,29317,23453.59999999898,null,"2015-08-21",16.05,327.34663984363476,-2057.504823494429]
["2015-08-21","12:32:00",16.08,16.095,16.08,16.09,17458,13966.400000000775,null,"2015-08-21",16.09,348.103489010301,-2057.504823494429]
["2015-08-21","12:29:00",16.0938,16.1,16.05,16.05,15215,12679.1666666663,null,"2015-08-21",16.05,305.5856604388729,-2057.504823494429]
["2015-08-21","12:22:00",16.17,16.17,16.15,16.15,6450,6450,null,"2015-08-21",16.15,356.9958271055386,-2105.663823494429]
["2015-08-21","12:18:00",16.15,16.15,16.125,16.14,26234,14990.85714285626,null,"2015-08-21",16.14,350.699288772205,-2105.663823494429]
["2015-08-21","12:09:00",16.2558,16.27,16.25,16.25,13400,5672.66666666711,null,"2015-08-21",16.25,384.84555757454575,-1979.2916901610995]
["2015-08-21","12:06:00",16.24,16.245,16.22,16.23,27149,15513.714285711798,null,"2015-08-21",16.23,363.31190646343646,-1979.2916901610995]
["2015-08-21","11:58:00",16.135,16.16,16.13,16.16,10476,10476,null,"2015-08-21",16.16,334.2084971592175,-1979.2916901610995]
["2015-08-21","11:51:00",16.075,16.09,16.07,16.07,15550,0,null,"2015-08-21",16.07,281.2454924925513,-2020.154392755911]
["2015-08-21","11:41:00",15.96,15.97,15.95,15.97,11509,0,null,"2015-08-21",15.97,227.67767249293286,-1987.9510802559112]
["2015-08-21","11:38:00",15.94,15.99,15.935,15.97,20851,14893.571428571599,null,"2015-08-21",15.97,211.99138753251086,-1987.9510802559112]
["2015-08-21","11:28:00",16.04,16.07,16.02,16.055,43186,17994.166666666864,null,"2015-08-21",16.055,196.0767647229936,-1820.353880255912]
["2015-08-21","11:27:00",16,16.04,16,16.04,41454,41454,null,"2015-08-21",16.04,178.08259805632673,-1820.353880255912]
["2015-08-21","11:18:00",15.995,16.05,15.995,16.05,32297,30706.99384615318,null,"2015-08-21",16.05,213.2846370452447,-1861.8078802559119]
["2015-08-21","11:09:00",16.025,16.03,16.01,16.02,17600,11733.333333334418,null,"2015-08-21",16.02,225.35663374513342,-1892.514874102065]
["2015-08-21","11:07:00",15.97,15.98,15.955,15.98,24255,20720.699999999655,null,"2015-08-21",15.98,210.5002170784676,-1892.514874102065]
["2015-08-21","10:58:00",16.1,16.1,16.08,16.09,22853,16323.571428570805,null,"2015-08-21",16.09,245.5794723000215,-1697.1083907687294]
["2015-08-21","10:50:00",16.14,16.14,16.11,16.11,41300,41300,null,"2015-08-21",16.11,240.09717337422828,-1648.1912479115858]
["2015-08-21","10:47:00",16.2,16.2,16.17,16.19,19620,0,null,"2015-08-21",16.19,259.4352733742285,-1606.8912479115859]
["2015-08-21","10:40:00",16.115,16.12,16.075,16.08,81682,59405.09090909076,null,"2015-08-21",16.08,191.7500728639452,-1606.8912479115859]
["2015-08-21","10:31:00",16.2388,16.275,16.23,16.27,29126,24889.490909091233,null,"2015-08-21",16.27,233.41488311905786,-1415.172157002495]
["2015-08-21","10:27:00",16.265,16.265,16.25,16.25,25012,20009.60000000111,null,"2015-08-21",16.25,189.44861720996408,-1374.2783388206742]
["2015-08-21","10:20:00",16.375,16.38,16.35,16.36,32800,20500.000000001706,null,"2015-08-21",16.36,291.53057435282096,-1411.6000531063826]
["2015-08-21","10:12:00",16.44,16.44,16.4,16.43,41566,16626.4000000004,null,"2015-08-21",16.43,381.5523746102214,-1446.4525531063812]
["2015-08-21","10:09:00",16.45,16.455,16.43,16.435,33786,29562.75000000096,null,"2015-08-21",16.435,382.942185431863,-1446.4525531063812]
["2015-08-21","10:00:00",16.5,16.51,16.45,16.45,57755,53629.64285714088,null,"2015-08-21",16.45,378.13155388042935,-1447.1770858774664]
["2015-08-21","09:56:00",16.49,16.515,16.48,16.49,61309,28338.382222226563,null,"2015-08-21",16.49,386.7291902440665,-1436.3304430203236]
["2015-08-21","09:49:00",16.32,16.3699,16.3199,16.32,12693,0,null,"2015-08-21",16.32,366.92287993350334,-1508.5752763536584]
["2015-08-21","09:41:00",16.27,16.27,16.17,16.24,76814,27932.36363636497,null,"2015-08-21",16.24,268.35789005326905,-1508.5752763536584]
["2015-08-21","09:36:00",16.27,16.38,16.26,16.36,30153,23194.615384615805,null,"2015-08-21",16.36,303.3864770229667,-1469.4074443536579]
["2015-08-20","15:59:00",16.925,16.93,16.91,16.92,153518,63965.833333322604,null,"2015-08-20",16.92,268.8791371856294,-1374.5878704406139]
["2015-08-20","15:52:00",16.97,16.975,16.94,16.94,123579,123579,null,"2015-08-20",16.94,241.65788718562817,-1194.8971204406143]
["2015-08-20","15:48:00",16.955,16.98,16.955,16.97,64677,46957.27397260103,null,"2015-08-20",16.97,216.06366718562322,-1071.3181204406144]
["2015-08-20","15:39:00",16.99,17,16.96,16.96,60544,48435.1999999979,null,"2015-08-20",16.96,226.92613968562236,-1188.7867382031638]
["2015-08-20","15:33:00",16.965,16.97,16.96,16.97,4100,0,null,"2015-08-20",16.97,226.92613968562236,-1156.5399826476116]
["2015-08-20","15:28:00",16.93,16.955,16.92,16.955,51745,40246.11111111253,null,"2015-08-20",16.955,189.02191746340026,-1156.5399826476116]
["2015-08-20","15:25:00",16.945,16.945,16.92,16.92,18187,18187,null,"2015-08-20",16.92,216.55591746339883,-1247.9235937587187]
["2015-08-20","15:14:00",16.9099,16.91,16.9,16.9,42554,31915.500000002947,null,"2015-08-20",16.9,227.98995230049107,-1246.3099937587215]
["2015-08-20","15:08:00",16.9199,16.93,16.895,16.9,112870,50164.44444444821,null,"2015-08-20",16.9,201.00145230048912,-1250.498996615865]
["2015-08-20","15:02:00",16.795,16.8,16.79,16.79,9700,7275.000000000671,null,"2015-08-20",16.79,214.5706189671562,-1319.4025521714175]
["2015-08-20","14:57:00",16.8,16.8,16.77,16.78,28390,17743.749999999898,null,"2015-08-20",16.78,215.54492896715445,-1319.4025521714175]
["2015-08-20","14:48:00",16.795,16.795,16.79,16.79,1000,0,null,"2015-08-20",16.79,202.69443704964965,-1284.0375521714175]
["2015-08-20","14:43:00",16.81,16.81,16.79,16.79,37494,37494,null,"2015-08-20",16.79,200.42777038298217,-1284.0375521714175]
["2015-08-20","14:37:00",16.755,16.77,16.75,16.77,7300,6083.333333333558,null,"2015-08-20",16.77,186.80218704964764,-1246.5435521714176]
["2015-08-20","14:34:00",16.735,16.75,16.73,16.74,21678,14451.999999998769,null,"2015-08-20",16.74,164.69485371631438,-1246.5435521714176]
["2015-08-20","14:27:00",16.72,16.73,16.72,16.73,4500,4500,null,"2015-08-20",16.73,141.48327038298268,-1422.5933021714234]
["2015-08-20","14:17:00",16.715,16.7299,16.71,16.72,14512,0,null,"2015-08-20",16.72,114.57568704964989,-1422.5933021714234]
["2015-08-20","14:14:00",16.7369,16.7369,16.7275,16.73,6141,5458.666666666297,null,"2015-08-20",16.73,119.17468704964989,-1422.5933021714234]
["2015-08-20","14:08:00",16.765,16.77,16.75,16.755,12399,8927.280000000701,null,"2015-08-20",16.755,127.3811860720723,-1422.5933021714234]
["2015-08-20","13:57:00",16.79,16.79,16.78,16.785,17600,13409.523809524491,null,"2015-08-20",16.785,155.10809869112157,-1422.5933021714234]
["2015-08-20","13:54:00",16.8,16.81,16.8,16.81,6402,0,null,"2015-08-20",16.81,171.88862250064608,-1422.5933021714234]
["2015-08-20","13:49:00",16.81,16.83,16.8,16.83,6259,4694.2500000002165,null,"2015-08-20",16.83,185.3518054418212,-1422.5933021714234]
["2015-08-20","13:43:00",16.8,16.85,16.8,16.8493,13985,13821.841666666221,null,"2015-08-20",16.8493,197.261755441821,-1422.5933021714234]
["2015-08-20","13:36:00",16.85,16.87,16.85,16.85,17623,0,null,"2015-08-20",16.85,226.29480705964613,-1422.5933021714234]
["2015-08-20","13:30:00",16.85,16.86,16.8464,16.86,4404,4404,null,"2015-08-20",16.86,225.4675789894701,-1422.5933021714234]
["2015-08-20","13:23:00",16.92,16.92,16.881,16.89,12850,10489.79591836733,null,"2015-08-20",16.89,223.5502777312798,-1422.5933021714234]
["2015-08-20","13:18:00",16.86,16.88,16.85,16.875,18600,6974.999999999959,null,"2015-08-20",16.875,227.76201809409193,-1422.5933021714234]
["2015-08-20","13:06:00",16.895,16.91,16.895,16.91,2600,2080.0000000001155,null,"2015-08-20",16.91,230.6446822114964,-1422.5933021714234]
["2015-08-20","13:03:00",16.91,16.92,16.89,16.9,7695,4828.612499999927,null,"2015-08-20",16.9,228.56468221149626,-1422.5933021714234]
["2015-08-20","12:59:00",16.94,16.945,16.93,16.93,8400,5039.999999999551,null,"2015-08-20",16.93,236.6862280448296,-1422.5933021714234]
["2015-08-20","12:52:00",16.93,16.94,16.93,16.93,3800,0,null,"2015-08-20",16.93,263.29602562261425,-1422.5933021714234]
["2015-08-20","12:45:00",16.9,16.905,16.89,16.9,8900,4627.9999999999345,null,"2015-08-20",16.9,274.6083988110196,-1459.255702171424]
["2015-08-20","12:40:00",16.93,16.93,16.91,16.91,11557,11557,null,"2015-08-20",16.91,282.7213988110185,-1459.255702171424]
["2015-08-20","12:32:00",16.99,17.01,16.99,16.9999,23015,15266.616666666454,null,"2015-08-20",16.9999,303.5454392927462,-1459.255702171424]
["2015-08-20","12:25:00",16.9436,16.98,16.9436,16.98,33270,33270,null,"2015-08-20",16.98,297.29155354611015,-1459.255702171424]
["2015-08-20","12:21:00",17.004,17.004,17,17,3100,0,null,"2015-08-20",17,314.6887235461105,-1492.525702171424]
["2015-08-20","12:14:00",17,17.01,17,17,7700,3888.499999999606,null,"2015-08-20",17,315.1705466230335,-1492.525702171424]
["2015-08-20","12:05:00",17.045,17.06,17.01,17.02,10700,7133.333333333874,null,"2015-08-20",17.02,333.9564573147457,-1492.525702171424]
["2015-08-20","12:02:00",17.09,17.09,17.05,17.071,18600,11865.517241378853,null,"2015-08-20",17.071,348.6260809706605,-1492.525702171424]
["2015-08-20","11:54:00",17.03,17.05,17.02,17.05,39869,29901.749999998727,null,"2015-08-20",17.05,344.7466477162866,-1555.8778021714224]
["2015-08-20","11:45:00",16.85,16.89,16.8436,16.88,37275,26436.170212763423,null,"2015-08-20",16.88,309.33884104961936,-1681.2435610944974]
["2015-08-20","11:43:00",16.85,16.8596,16.85,16.85,1200,1200,null,"2015-08-20",16.85,282.9026708368559,-1681.2435610944974]
["2015-08-20","11:34:00",16.74,16.75,16.735,16.74,8210,4203.520000000095,null,"2015-08-20",16.74,236.12340598158167,-1681.2435610944974]
["2015-08-20","11:24:00",16.7499,16.75,16.735,16.75,11692,0,null,"2015-08-20",16.75,246.7735462672975,-1681.2435610944974]
["2015-08-20","11:23:00",16.74,16.75,16.7399,16.75,13500,13500,null,"2015-08-20",16.75,246.7735462672975,-1681.2435610944974]
["2015-08-20","11:14:00",16.71,16.71,16.68,16.68,11901,11901,null,"2015-08-20",16.68,205.33914441291824,-1681.2435610944974]
["2015-08-20","11:05:00",16.811,16.83,16.795,16.83,40648,27098.666666668338,null,"2015-08-20",16.83,273.4744051656041,-1635.8668110944968]
["2015-08-20","11:03:00",16.86,16.86,16.8,16.805,34573,32103.500000000444,null,"2015-08-20",16.805,233.4706384989364,-1635.8668110944968]
["2015-08-20","10:54:00",16.84,16.855,16.83,16.855,30220,21585.714285713464,null,"2015-08-20",16.855,240.4861801523236,-1641.1762110944933]
["2015-08-20","10:49:00",16.81,16.83,16.81,16.83,14965,14965,null,"2015-08-20",16.83,218.95979919994454,-1641.1762110944933]
["2015-08-20","10:43:00",16.7368,16.75,16.73,16.74,51079,34052.66666666377,null,"2015-08-20",16.74,192.73316253327937,-1675.2052110944933]
["2015-08-20","10:34:00",16.62,16.63,16.61,16.62,12411,0,null,"2015-08-20",16.62,154.25243880693594,-1775.6796872849684]
["2015-08-20","10:30:00",16.6612,16.665,16.6,16.62,33492,25119.00000000021,null,"2015-08-20",16.62,145.41563880693528,-1775.6796872849684]
["2015-08-20","10:23:00",16.755,16.755,16.72,16.7201,22795,22749.41000000011,null,"2015-08-20",16.7201,154.80814098525514,-1746.1598122849691]
["2015-08-20","10:20:00",16.76,16.79,16.74,16.74,50006,33337.33333333388,null,"2015-08-20",16.74,169.90755098525466,-1746.1598122849691]
["2015-08-20","10:11:00",16.745,16.75,16.71,16.71,38845,38845,null,"2015-08-20",16.71,179.2058956519229,-1813.31920173038]
["2015-08-20","10:03:00",16.779,16.79,16.72,16.7299,28507,17852.508749999553,null,"2015-08-20",16.7299,145.28890731858954,-1756.5548683970476]
["2015-08-20","09:59:00",16.83,16.92,16.83,16.8702,77480,42402.69090909054,null,"2015-08-20",16.8702,162.08193606858896,-1696.0748058970466]
["2015-08-20","09:52:00",16.9,16.91,16.88,16.91,72135,36067.5000000018,null,"2015-08-20",16.91,188.74398051303325,-1738.4774968061372]
["2015-08-20","09:43:00",17.0138,17.04,17.0002,17.02,26061,0,null,"2015-08-20",17.02,210.46019763492896,-1712.8914591555365]
["2015-08-20","09:40:00",16.9692,16.99,16.95,16.97,10910,4363.999999999641,null,"2015-08-20",16.97,222.83589736195353,-1744.2721360786134]
["2015-08-20","09:32:00",17.04,17.04,16.81,16.81,77009,77009,null,"2015-08-20",16.81,209.92964718487102,-1773.6494088058857]
["2015-08-19","15:59:00",17.03,17.04,17.03,17.04,147279,110459.25000000365,null,"2015-08-19",17.04,209.92964718487102,-1502.6994088058768]
["2015-08-19","15:51:00",17.14,17.14,17.12,17.135,80922,40461.00000000747,null,"2015-08-19",17.135,209.92964718487102,-1340.1429588058734]
["2015-08-19","15:42:00",17.08,17.1,17.075,17.0817,39459,13190.58000000274,null,"2015-08-19",17.0817,239.43089718486675,-1404.2152668058773]
["2015-08-19","15:35:00",17.125,17.14,17.12,17.1275,47636,19848.333333335646,null,"2015-08-19",17.1275,256.476850518201,-1393.4884096630167]
["2015-08-19","15:32:00",17.13,17.14,17.13,17.13,26024,19518.0000000018,null,"2015-08-19",17.13,236.62851718486536,-1411.4023263296845]
["2015-08-19","15:22:00",17.23,17.24,17.21,17.22,36885,18442.500000002554,null,"2015-08-19",17.22,390.31078385153535,-1399.9926152185772]
["2015-08-19","15:21:00",17.24,17.25,17.23,17.23,14247,9497.99999999919,null,"2015-08-19",17.23,408.7532838515379,-1399.9926152185772]
["2015-08-19","15:13:00",17.27,17.28,17.27,17.275,29654,22240.499999996784,null,"2015-08-19",17.275,492.31799813724876,-1399.9926152185772]
["2015-08-19","15:04:00",17.291,17.305,17.291,17.3,15382,0,null,"2015-08-19",17.3,471.6368053969291,-1418.7952497640301]
["2015-08-19","15:01:00",17.33,17.33,17.29,17.3,37096,29602.607999998883,null,"2015-08-19",17.3,481.48730539692946,-1418.7952497640301]
["2015-08-19","14:54:00",17.33,17.34,17.325,17.335,15822,9493.200000001403,null,"2015-08-19",17.335,511.5211495080411,-1418.7952497640301]
["2015-08-19","14:44:00",17.48,17.48,17.43,17.43,4620,4620,null,"2015-08-19",17.43,560.8226431444068,-1418.7952497640301]
["2015-08-19","14:42:00",17.48,17.49,17.4721,17.49,5500,3942.652329749085,null,"2015-08-19",17.49,580.9896431444068,-1418.7952497640301]
["2015-08-19","14:31:00",17.575,17.59,17.57,17.57,37012,24674.666666664565,null,"2015-08-19",17.57,640.5554181891082,-1418.7952497640301]
["2015-08-19","14:30:00",17.57,17.58,17.5635,17.58,22942,17314.716981132267,null,"2015-08-19",17.58,665.2300848557728,-1418.7952497640301]
["2015-08-19","14:23:00",17.615,17.615,17.585,17.5963,17035,12757.32222222279,null,"2015-08-19",17.5963,635.0399587635291,-1418.7952497640301]
["2015-08-19","14:13:00",17.51,17.53,17.51,17.53,12850,12850,null,"2015-08-19",17.53,593.8823925067176,-1451.13424976403]
["2015-08-19","14:10:00",17.54,17.545,17.52,17.54,14382,7191.000000000357,null,"2015-08-19",17.54,591.5420936561427,-1451.13424976403]
["2015-08-19","14:04:00",17.39,17.4,17.38,17.395,14140,7069.999999999631,null,"2015-08-19",17.395,568.124710197496,-1519.837976382736]
["2015-08-19","13:53:00",17.425,17.47,17.42,17.455,25848,17231.999999999774,null,"2015-08-19",17.455,580.592512276496,-1483.0024763827332]
["2015-08-19","13:50:00",17.44,17.44,17.395,17.395,29823,29823,null,"2015-08-19",17.395,546.6060427112785,-1483.0024763827332]
["2015-08-19","13:41:00",17.29,17.3,17.285,17.3,7000,7000,null,"2015-08-19",17.3,512.9901309871435,-1513.703309716068]
["2015-08-19","13:39:00",17.28,17.28,17.26,17.26,24509,24509,null,"2015-08-19",17.26,489.4191309871435,-1513.703309716068]
["2015-08-19","13:30:00",17.36,17.36,17.33,17.34,7802,5851.49999999975,null,"2015-08-19",17.34,519.934630987145,-1468.3594763827339]
["2015-08-19","13:22:00",17.3101,17.33,17.31,17.325,21832,18193.333333334005,null,"2015-08-19",17.325,511.58454992402295,-1468.3594763827339]
["2015-08-19","13:19:00",17.32,17.33,17.32,17.33,7800,0,null,"2015-08-19",17.33,507.26621659068957,-1468.3594763827339]
["2015-08-19","13:10:00",17.28,17.29,17.28,17.2864,3203,2645.9565217393274,null,"2015-08-19",17.2864,461.5346088650813,-1468.3594763827339]
["2015-08-19","13:03:00",17.22,17.23,17.2,17.2,11718,8788.499999999625,null,"2015-08-19",17.2,439.06198567667445,-1510.4882263827349]
["2015-08-19","12:59:00",17.14,17.145,17.13,17.14,7926,0,null,"2015-08-19",17.14,397.75340875359745,-1510.4882263827349]
["2015-08-19","12:51:00",17.1799,17.185,17.17,17.17,14887,11909.600000000237,null,"2015-08-19",17.17,422.9492459959572,-1542.9365597160686]
["2015-08-19","12:48:00",17.25,17.25,17.24,17.24,1100,0,null,"2015-08-19",17.24,465.03084599595746,-1542.9365597160686]
["2015-08-19","12:39:00",17.32,17.33,17.3,17.31,18500,9250.000000001282,null,"2015-08-19",17.31,488.7730126626254,-1489.215759716066]
["2015-08-19","12:32:00",17.26,17.2766,17.26,17.27,15247,12497.540983606927,null,"2015-08-19",17.27,485.95266955917646,-1489.215759716066]
["2015-08-19","12:28:00",17.28,17.29,17.27,17.27,32510,25466.166666667585,null,"2015-08-19",17.27,487.75812857556997,-1445.741759716062]
["2015-08-19","12:19:00",17.178,17.19,17.17,17.18,12199,4106.9966666666305,null,"2015-08-19",17.18,501.54620372160895,-1483.351759716062]
["2015-08-19","12:13:00",17.217,17.22,17.2,17.2199,10330,3753.233333332664,null,"2015-08-19",17.2199,511.88522385036515,-1483.351759716062]
["2015-08-19","12:08:00",17.1568,17.16,17.1568,17.1599,10412,10359.678391959926,null,"2015-08-19",17.1599,482.02651009646,-1483.351759716062]
["2015-08-19","12:01:00",17.1,17.11,17.09,17.1064,26099,14267.453333332922,null,"2015-08-19",17.1064,429.3178353938995,-1483.351759716062]
["2015-08-19","11:54:00",17.07,17.09,17.06,17.09,24620,18464.999999999214,null,"2015-08-19",17.09,403.9853820605661,-1483.351759716062]
["2015-08-19","11:48:00",17.168,17.168,17.12,17.13,21024,16311.724137931573,null,"2015-08-19",17.13,400.59832446420177,-1483.351759716062]
["2015-08-19","11:41:00",17.2,17.205,17.178,17.2,33378,0,null,"2015-08-19",17.2,402.71338951122425,-1483.351759716062]
["2015-08-19","11:35:00",17.225,17.269,17.22,17.2679,19650,17085.50847457631,null,"2015-08-19",17.2679,458.6282037020031,-1483.351759716062]
["2015-08-19","11:30:00",17.23,17.28,17.23,17.28,28629,28629,null,"2015-08-19",17.28,468.18994284647397,-1483.351759716062]
["2015-08-19","11:21:00",17.3408,17.35,17.3408,17.3492,900,501.5625000000933,null,"2015-08-19",17.3492,478.78445724186497,-1369.9498197160603]
["2015-08-19","11:16:00",17.4449,17.4499,17.41,17.41,27483,27483,null,"2015-08-19",17.41,485.9611817418642,-1330.87181971606]
["2015-08-19","11:10:00",17.38,17.42,17.38,17.41,30206,24164.79999999938,null,"2015-08-19",17.41,482.91069372803014,-1330.87181971606]
["2015-08-19","11:04:00",17.5,17.5,17.46,17.4625,22175,18848.750000001393,null,"2015-08-19",17.4625,451.42023611933274,-1239.2092247339792]
["2015-08-19","10:57:00",17.46,17.4662,17.45,17.45,5996,5996,null,"2015-08-19",17.45,488.5135561193325,-1274.3967247339783]
["2015-08-19","10:50:00",17.51,17.55,17.51,17.52,9277,3710.7999999996946,null,"2015-08-19",17.52,524.9362161193324,-1274.3967247339783]
["2015-08-19","10:45:00",17.525,17.55,17.52,17.55,52540,39404.99999999832,null,"2015-08-19",17.55,570.8801661193324,-1286.1524033054081]
["2015-08-19","10:39:00",17.71,17.71,17.705,17.705,1671,0,null,"2015-08-19",17.705,607.1245419814007,-1155.0905763823307]
["2015-08-19","10:30:00",17.78,17.87,17.78,17.84,115221,69132.60000000092,null,"2015-08-19",17.84,615.444779954825,-1003.3409968368784]
["2015-08-19","10:26:00",17.73,17.7455,17.72,17.74,11443,9670.140845070022,null,"2015-08-19",17.74,573.5200874175115,-1072.4735968368793]
["2015-08-19","10:19:00",17.69,17.69,17.65,17.68,29568,11708.92800000057,null,"2015-08-19",17.68,580.1104166579111,-1125.6415968368792]
["2015-08-19","10:16:00",17.7,17.745,17.7,17.73,26015,18920,null,"2015-08-19",17.73,620.1643566579111,-1125.6415968368792]
["2015-08-19","10:07:00",17.73,17.7799,17.73,17.76,14774,10567.954220314929,null,"2015-08-19",17.76,607.8697886587983,-1187.7108848792582]
["2015-08-19","09:59:00",17.79,17.85,17.77,17.81,21009,4668.666666666107,null,"2015-08-19",17.81,581.0097624323002,-1019.6654658388563]
["2015-08-19","09:56:00",17.89,17.89,17.86,17.86,7750,5812.499999999752,null,"2015-08-19",17.86,626.6139905024761,-1019.6654658388563]
["2015-08-19","09:51:00",17.92,17.95,17.91,17.91,8000,2539.249146757835,null,"2015-08-19",17.91,627.294147645334,-1019.6654658388563]
["2015-08-19","09:39:00",17.9999,18.1,17.98,18.06,81809,44050.99999999885,null,"2015-08-19",18.06,653.6544127160973,-1041.4093889157823]
["2015-08-19","09:36:00",17.94,17.95,17.89,17.899,75628,36733.59999999782,null,"2015-08-19",17.899,653.6544127160973,-1133.5367889157785]
["2015-08-18","15:58:00",18.455,18.455,18.44,18.4499,79744,48165.37600000183,null,"2015-08-18",18.4499,653.6544127160973,-1136.9491350697606]
["2015-08-18","15:55:00",18.48,18.49,18.48,18.4899,18470,18377.650000000205,null,"2015-08-18",18.4899,653.6544127160973,-1008.2393570697582]
["2015-08-18","15:43:00",18.47,18.47,18.46,18.465,40707,30530.25000000101,null,"2015-08-18",18.465,635.2767627160971,-1001.9815455546059]
["2015-08-18","15:38:00",18.47,18.48,18.47,18.47,6550,0,null,"2015-08-18",18.47,623.2620960494294,-890.3955455546002]
["2015-08-18","15:35:00",18.49,18.495,18.47,18.475,42555,36475.71428571155,null,"2015-08-18",18.475,641.3318460494311,-890.3955455546002]
["2015-08-18","15:24:00",18.58,18.58,18.57,18.57,5500,5500,null,"2015-08-18",18.57,695.9817066733784,-955.4513812688932]
["2015-08-18","15:18:00",18.56,18.58,18.55,18.57,31347,15673.500000002172,null,"2015-08-18",18.57,703.6684566733785,-976.0607812688927]
["2015-08-18","15:15:00",18.575,18.58,18.56,18.56,14176,11813.33333333377,null,"2015-08-18",18.56,700.0949566733764,-1032.2039812688913]
["2015-08-18","15:05:00",18.6,18.64,18.6,18.64,19975,19375.75,null,"2015-08-18",18.64,769.2109400067111,-1002.7445526974645]
["2015-08-18","15:04:00",18.61,18.62,18.6,18.6015,27417,16907.14999999837,null,"2015-08-18",18.6015,749.8351900067111,-1002.7445526974645]
["2015-08-18","14:57:00",18.71,18.715,18.69,18.69,20341,17435.142857143317,null,"2015-08-18",18.69,800.6873400067107,-952.0750276974687]
["2015-08-18","14:46:00",18.74,18.745,18.72,18.72,11083,9499.714285713571,null,"2015-08-18",18.72,857.4232828638508,-952.0750276974687]
["2015-08-18","14:44:00",18.75,18.76,18.75,18.76,850,637.5000000000588,null,"2015-08-18",18.76,866.9229971495644,-879.1790276974688]
["2015-08-18","14:37:00",18.78,18.79,18.775,18.78,8300,0,null,"2015-08-18",18.78,857.6970828638546,-879.1790276974688]
["2015-08-18","14:27:00",18.765,18.77,18.76,18.765,1600,0,null,"2015-08-18",18.765,889.5607436825678,-906.826927697471]
["2015-08-18","14:26:00",18.73,18.77,18.73,18.765,92338,73870.40000000336,null,"2015-08-18",18.765,889.5607436825678,-906.826927697471]
["2015-08-18","14:15:00",18.725,18.73,18.72,18.73,3783,3783,null,"2015-08-18",18.73,898.0396936825681,-980.6973276974743]
["2015-08-18","14:13:00",18.73,18.735,18.72,18.72,26910,26910,null,"2015-08-18",18.72,894.2566936825681,-980.6973276974743]
["2015-08-18","14:06:00",18.7,18.72,18.695,18.72,4000,4000,null,"2015-08-18",18.72,875.5065993968509,-953.7873276974743]
["2015-08-18","13:56:00",18.7,18.705,18.69,18.695,13371,8022.600000000425,null,"2015-08-18",18.695,871.4027243968513,-953.7873276974743]
["2015-08-18","13:53:00",18.745,18.76,18.745,18.76,2000,2000,null,"2015-08-18",18.76,886.5833243968518,-928.0609640611119]
["2015-08-18","13:46:00",18.7372,18.74,18.73,18.73,7227,7227,null,"2015-08-18",18.73,883.7537396267371,-928.0609640611119]
["2015-08-18","13:37:00",18.78,18.78,18.76,18.77,12008,8005.333333334072,null,"2015-08-18",18.77,890.9820729600715,-901.3419640611119]
["2015-08-18","13:35:00",18.74,18.76,18.735,18.76,25007,21434.57142857236,null,"2015-08-18",18.76,891.9794062934055,-901.3419640611119]
["2015-08-18","13:26:00",18.78,18.78,18.77,18.78,9974,0,null,"2015-08-18",18.78,893.9238146267388,-874.8261604896833]
["2015-08-18","13:18:00",18.72,18.74,18.72,18.74,5100,4249.999999999553,null,"2015-08-18",18.74,878.2062146267388,-874.8261604896833]
["2015-08-18","13:15:00",18.73,18.735,18.72,18.72,11370,6822.000000001008,null,"2015-08-18",18.72,877.7522146267388,-874.8261604896833]
["2015-08-18","13:06:00",18.72,18.725,18.71,18.715,7113,5927.500000000219,null,"2015-08-18",18.715,872.1764289124548,-874.8261604896833]
["2015-08-18","12:59:00",18.73,18.74,18.7272,18.74,3500,3070.1754385963754,null,"2015-08-18",18.74,889.5947058296329,-874.8261604896833]
["2015-08-18","12:55:00",18.7,18.72,18.7,18.71,2100,1400.0000000001294,null,"2015-08-18",18.71,882.391197057703,-874.8261604896833]
["2015-08-18","12:46:00",18.72,18.73,18.71,18.715,7744,3871.999999999798,null,"2015-08-18",18.715,906.7905470577019,-874.8261604896833]
["2015-08-18","12:43:00",18.785,18.785,18.76,18.76,8100,6942.857142857326,null,"2015-08-18",18.76,920.0155470577022,-874.8261604896833]
["2015-08-18","12:35:00",18.7,18.72,18.69,18.71,3900,1950.0000000002703,null,"2015-08-18",18.71,891.9983756291294,-874.8261604896833]
["2015-08-18","12:28:00",18.73,18.739,18.721,18.739,11100,7532.14285714281,null,"2015-08-18",18.739,893.2444089624622,-874.8261604896833]
["2015-08-18","12:24:00",18.655,18.675,18.655,18.675,7395,6162.500000000227,null,"2015-08-18",18.675,890.662266105319,-983.179160489681]
["2015-08-18","12:15:00",18.685,18.69,18.68,18.69,4000,4000,null,"2015-08-18",18.69,897.3747661053181,-983.179160489681]
["2015-08-18","12:12:00",18.68,18.69,18.68,18.681,1100,605.0000000000199,null,"2015-08-18",18.681,895.329166105318,-983.179160489681]
["2015-08-18","12:04:00",18.65,18.66,18.65,18.66,1900,1900,null,"2015-08-18",18.66,893.5202494386523,-983.179160489681]
["2015-08-18","11:55:00",18.69,18.695,18.69,18.695,5991,5991,null,"2015-08-18",18.695,923.9895351529383,-983.179160489681]
["2015-08-18","11:53:00",18.691,18.7,18.68,18.685,5100,2720.0000000000778,null,"2015-08-18",18.685,916.223535152938,-983.179160489681]
["2015-08-18","11:44:00",18.72,18.75,18.72,18.74,24731,12365.49999999842,null,"2015-08-18",18.74,929.9424875338893,-983.179160489681]
["2015-08-18","11:41:00",18.69,18.71,18.69,18.7,5400,0,null,"2015-08-18",18.7,904.9167125338911,-983.179160489681]
["2015-08-18","11:34:00",18.65,18.67,18.63,18.66,16120,0,null,"2015-08-18",18.66,900.4625125338908,-1024.5514681819884]
["2015-08-18","11:24:00",18.735,18.735,18.721,18.725,3900,2600.000000000108,null,"2015-08-18",18.725,920.4366149869921,-1024.5514681819884]
["2015-08-18","11:17:00",18.75,18.765,18.75,18.75,3200,2560.000000000142,null,"2015-08-18",18.75,919.7120554631836,-999.1532681819905]
["2015-08-18","11:15:00",18.775,18.775,18.75,18.75,11943,11943,null,"2015-08-18",18.75,916.9313887965172,-999.1532681819905]
["2015-08-18","11:04:00",18.755,18.76,18.75,18.76,3387,2540.250000000234,null,"2015-08-18",18.76,954.2170149446654,-1022.583149945518]
["2015-08-18","11:03:00",18.75,18.76,18.74,18.755,9600,4799.9999999991815,null,"2015-08-18",18.755,951.6767649446651,-1022.583149945518]
["2015-08-18","10:53:00",18.78,18.795,18.76,18.77,8450,2816.666666666471,null,"2015-08-18",18.77,937.7794131769915,-1022.583149945518]
["2015-08-18","10:50:00",18.76,18.785,18.755,18.76,11800,0,null,"2015-08-18",18.76,929.0569369865163,-1022.583149945518]
["2015-08-18","10:44:00",18.7703,18.79,18.77,18.775,6848,0,null,"2015-08-18",18.775,926.8812843975185,-1022.583149945518]
["2015-08-18","10:33:00",18.67,18.7,18.67,18.695,25339,22171.62500000044,null,"2015-08-18",18.695,905.2111563035979,-1022.583149945518]
["2015-08-18","10:26:00",18.651,18.66,18.651,18.66,800,800,null,"2015-08-18",18.66,896.6255593231343,-1044.7547749455184]
["2015-08-18","10:25:00",18.68,18.68,18.65,18.65,5284,5284,null,"2015-08-18",18.65,895.8255593231344,-1044.7547749455184]
["2015-08-18","10:13:00",18.54,18.56,18.54,18.5525,8490,3537.4999999994066,null,"2015-08-18",18.5525,869.183136037658,-1069.576024945518]
["2015-08-18","10:12:00",18.575,18.58,18.545,18.55,26922,23930.666666667035,null,"2015-08-18",18.55,865.6456360376585,-1069.576024945518]
["2015-08-18","10:06:00",18.64,18.64,18.6,18.6175,4398,2996.087431694085,null,"2015-08-18",18.6175,875.0386499265472,-1050.446227028851]
["2015-08-18","09:55:00",18.7,18.71,18.68,18.68,3589,2942.97999999993,null,"2015-08-18",18.68,885.1606277841248,-1024.868227028851]
["2015-08-18","09:52:00",18.63,18.69,18.63,18.67,13819,9870.714285714499,null,"2015-08-18",18.67,879.0568394914422,-1024.868227028851]
["2015-08-18","09:47:00",18.61,18.62,18.59,18.62,4333,2166.500000000108,null,"2015-08-18",18.62,871.1693752057278,-1024.868227028851]
["2015-08-18","09:35:00",18.66,18.753,18.6599,18.753,17472,17472,null,"2015-08-18",18.753,881.310586159245,-993.166004806628]
["2015-08-18","09:32:00",18.762,18.762,18.68,18.69,9435,4102.173913043198,null,"2015-08-18",18.69,880.6110386359289,-993.166004806628]
["2015-08-17","15:58:00",18.975,19,18.975,18.995,46185,39587.1428571439,null,"2015-08-17",18.995,884.7132125489721,-943.973504806619]
["2015-08-17","15:51:00",18.97,18.97,18.96,18.96,26384,0,null,"2015-08-17",18.96,868.3042125489721,-973.235630997097]
["2015-08-17","15:39:00",19.045,19.05,19.04,19.04,7907,5930.2500000005475,null,"2015-08-17",19.04,883.1142125489711,-852.8169071875636]
["2015-08-17","15:34:00",19.07,19.09,19.055,19.055,90994,30331.333333331226,null,"2015-08-17",19.055,887.5944625489726,-834.6549071875652]
["2015-08-17","15:31:00",19.11,19.11,19.1,19.1,300,0,null,"2015-08-17",19.1,887.5944625489726,-758.6756294097873]
["2015-08-17","15:20:00",19.08,19.08,19.06,19.06,11500,11500,null,"2015-08-17",19.06,853.7880252566154,-758.6756294097873]
["2015-08-17","15:14:00",19.13,19.14,19.11,19.11,13917,10437.749999999554,null,"2015-08-17",19.11,863.1013352566176,-739.4804294097889]
["2015-08-17","15:11:00",19.14,19.145,19.1399,19.14,7250,0,null,"2015-08-17",19.14,877.0390852566171,-739.4804294097889]
["2015-08-17","15:04:00",19.12,19.125,19.11,19.12,9820,6546.6666666661085,null,"2015-08-17",19.12,861.0735121473738,-739.4804294097889]
["2015-08-17","15:00:00",19.135,19.14,19.13,19.14,3300,2199.999999999812,null,"2015-08-17",19.14,872.0886035632045,-739.4804294097889]
["2015-08-17","14:51:00",19.07,19.08,19.069,19.07,5794,0,null,"2015-08-17",19.07,875.4176689107701,-849.1143960764581]
["2015-08-17","14:45:00",19.08,19.08,19.07,19.0799,1200,1194.0000000000134,null,"2015-08-17",19.0799,867.7041689107695,-830.7603960764577]
["2015-08-17","14:40:00",19.07,19.08,19.07,19.08,500,0,null,"2015-08-17",19.08,868.254168910769,-830.7603960764577]
["2015-08-17","14:30:00",19.0697,19.08,19.0695,19.08,8794,8579.512195122417,null,"2015-08-17",19.08,876.5814974685535,-830.7603960764577]
["2015-08-17","14:25:00",19.11,19.11,19.09,19.105,9190,4594.999999999761,null,"2015-08-17",19.105,859.0269471054917,-795.6573960764578]
["2015-08-17","14:18:00",19.0417,19.06,19.0417,19.06,2405,1699.6466431093727,null,"2015-08-17",19.06,841.0606137721579,-795.6573960764578]
["2015-08-17","14:11:00",19.065,19.065,19.065,19.065,300,0,null,"2015-08-17",19.065,834.0562537957145,-720.8248688558298]
["2015-08-17","14:05:00",19.015,19.02,19.01,19.02,1750,1312.5000000000434,null,"2015-08-17",19.02,819.5143371290483,-693.7573688558298]
["2015-08-17","13:58:00",19.12,19.135,19.12,19.13,6300,5039.999999999384,null,"2015-08-17",19.13,823.2268371290482,-605.4304438558297]
["2015-08-17","13:53:00",19.145,19.145,19.14,19.14,2200,0,null,"2015-08-17",19.14,821.7566371290494,-605.4304438558297]
["2015-08-17","13:47:00",19.195,19.2,19.18,19.18,13609,13609,null,"2015-08-17",19.18,837.3727382219453,-605.4304438558297]
["2015-08-17","13:37:00",19.22,19.225,19.2,19.205,11818,8441.42857142825,null,"2015-08-17",19.205,851.9869604441684,-605.4304438558297]
["2015-08-17","13:33:00",19.21,19.23,19.21,19.23,4390,3658.3333333334685,null,"2015-08-17",19.23,862.4283890155962,-605.4304438558297]
["2015-08-17","13:26:00",19.13,19.135,19.13,19.13,1500,1500,null,"2015-08-17",19.13,824.1370385027752,-605.4304438558297]
["2015-08-17","13:19:00",19.1,19.1,19.09,19.09,9709,9709,null,"2015-08-17",19.09,806.5343718361089,-605.4304438558297]
["2015-08-17","13:14:00",19.14,19.14,19.11,19.11,7976,6979.0000000002265,null,"2015-08-17",19.11,820.3900528436774,-605.4304438558297]
["2015-08-17","13:06:00",19.14,19.14,19.09,19.1,55298,45160.03333333089,null,"2015-08-17",19.1,816.7580090246541,-605.4304438558297]
["2015-08-17","12:58:00",19.15,19.15,19.13,19.14,8076,5383.999999999542,null,"2015-08-17",19.14,826.8957510664325,-560.2704105224989]
["2015-08-17","12:54:00",19.145,19.15,19.14,19.15,3500,2625.000000000087,null,"2015-08-17",19.15,832.279751066432,-560.2704105224989]
["2015-08-17","12:47:00",19.17,19.19,19.17,19.18,3500,0,null,"2015-08-17",19.18,836.9169021658163,-560.2704105224989]
["2015-08-17","12:38:00",19.13,19.13,19.12,19.13,700,466.66666666670983,null,"2015-08-17",19.13,827.8244321658174,-560.2704105224989]
["2015-08-17","12:35:00",19.1,19.1063,19.0952,19.1063,2700,2085.7819905210144,null,"2015-08-17",19.1063,807.6994100907621,-560.2704105224989]
["2015-08-17","12:27:00",19.12,19.13,19.12,19.13,800,0,null,"2015-08-17",19.13,830.5513281002412,-560.2704105224989]
["2015-08-17","12:23:00",19.1499,19.1499,19.125,19.13,14100,12085.714285714605,null,"2015-08-17",19.13,830.5513281002412,-560.2704105224989]
["2015-08-17","12:14:00",19.12,19.13,19.115,19.13,8616,6892.799999999158,null,"2015-08-17",19.13,818.8093932631488,-560.2704105224989]
["2015-08-17","12:07:00",19.14,19.14,19.08,19.1,27543,19673.571428570456,null,"2015-08-17",19.1,814.8421802732976,-560.2704105224989]
["2015-08-17","12:04:00",19.16,19.16,19.14,19.15,11316,7544.000000000697,null,"2015-08-17",19.15,812.7671802732974,-540.5968390939285]
["2015-08-17","11:56:00",19.21,19.21,19.191,19.21,5984,0,null,"2015-08-17",19.21,828.0577602732982,-521.3722936393826]
["2015-08-17","11:47:00",19.26,19.265,19.26,19.265,200,150.00000000000495,null,"2015-08-17",19.265,840.7692602732992,-521.3722936393826]
["2015-08-17","11:45:00",19.27,19.27,19.26,19.265,1100,825.0000000000273,null,"2015-08-17",19.265,838.5192602732991,-521.3722936393826]
["2015-08-17","11:36:00",19.31,19.3141,19.31,19.3141,2200,1716.312056737645,null,"2015-08-17",19.3141,847.999026939965,-521.3722936393826]
["2015-08-17","11:33:00",19.33,19.33,19.32,19.32,21000,0,null,"2015-08-17",19.32,849.4937148832274,-521.3722936393826]
["2015-08-17","11:22:00",19.37,19.41,19.365,19.4,15309,12525.545454545107,null,"2015-08-17",19.4,887.7157249406994,-537.7270722014741]
["2015-08-17","11:16:00",19.315,19.315,19.27,19.27,28230,28230,null,"2015-08-17",19.27,842.4126794861543,-537.7270722014741]
["2015-08-17","11:13:00",19.32,19.335,19.315,19.33,6430,5358.33333333277,null,"2015-08-17",19.33,846.4960128194872,-509.49707220147417]
["2015-08-17","11:03:00",19.31,19.33,19.3,19.32,14221,10665.750000000493,null,"2015-08-17",19.32,835.4735488590255,-509.4494950586179]
["2015-08-17","10:56:00",19.27,19.28,19.25,19.27,21411,8029.124999999239,null,"2015-08-17",19.27,829.3417390655814,-529.8974385215154]
["2015-08-17","10:53:00",19.17,19.21,19.17,19.2025,20125,17609.374999999935,null,"2015-08-17",19.2025,821.3126140655821,-612.8012718548481]
["2015-08-17","10:44:00",19.02,19.03,19.01,19.03,5201,0,null,"2015-08-17",19.03,824.0190254579876,-701.7393135215158]
["2015-08-17","10:42:00",18.97,18.99,18.96,18.99,12275,6137.499999999761,null,"2015-08-17",18.99,824.0190254579876,-722.3918135215166]
["2015-08-17","10:32:00",19.08,19.09,19.04,19.04,14192,11826.666666666326,null,"2015-08-17",19.04,830.5565254579876,-710.2149801881827]
["2015-08-17","10:25:00",19.03,19.04,19.02,19.03,14010,0,null,"2015-08-17",19.03,835.779192124654,-692.5742301881813]
["2015-08-17","10:22:00",19.1,19.13,19.055,19.08,46503,16412.823529413614,null,"2015-08-17",19.08,849.561192124654,-692.5742301881813]
["2015-08-17","10:13:00",19,19.01,19,19,8700,8700,null,"2015-08-17",19,857.8790544319265,-709.925563521515]
["2015-08-17","10:05:00",18.99,18.99,18.97,18.97,4325,2883.3333333335995,null,"2015-08-17",18.97,859.903028785968,-709.925563521515]
["2015-08-17","10:02:00",19.02,19.02,18.97,18.97,12568,12568,null,"2015-08-17",18.97,858.6918621193016,-709.925563521515]
["2015-08-17","09:54:00",19.08,19.1,19.07,19.07,17925,8962.499999998854,null,"2015-08-17",19.07,869.7563621193018,-689.9138968548474]
["2015-08-17","09:51:00",19.07,19.07,19.04,19.04,37660,37660,null,"2015-08-17",19.04,856.941902119301,-689.9138968548474]
["2015-08-17","09:44:00",19.08,19.14,19.08,19.11,11903,5662.427142856787,null,"2015-08-17",19.11,879.6115446589843,-652.2538968548474]
["2015-08-17","09:35:00",19.06,19.27,19.05,19.21,30247,19726.30434782626,null,"2015-08-17",19.21,871.7109751428371,-624.8523968548479]
["2015-08-17","09:31:00",19.14,19.2,19.1,19.1896,21427,0,null,"2015-08-17",19.1896,879.5259102077721,-644.5787012026742]
["2015-08-14","15:54:00",19.26,19.27,19.26,19.265,14023,10517.250000000347,null,"2015-08-14",19.265,879.5259102077721,-629.0573678693428]
["2015-08-14","15:46:00",19.29,19.3,19.28,19.295,12467,8311.333333334102,null,"2015-08-14",19.295,865.9359102077722,-568.4890345360111]
["2015-08-14","15:43:00",19.3,19.3,19.27,19.27,28487,28487,null,"2015-08-14",19.27,843.8327018744392,-568.4890345360111]
["2015-08-14","15:34:00",19.25,19.25,19.2401,19.2475,6900,4334.17085427095,null,"2015-08-14",19.2475,812.2573104856766,-492.358609536012]
["2015-08-14","15:27:00",19.255,19.26,19.23,19.235,20110,17596.25000000057,null,"2015-08-14",19.235,801.546237631406,-492.358609536012]
["2015-08-14","15:23:00",19.2512,19.26,19.25,19.255,3482,2611.500000000241,null,"2015-08-14",19.255,801.056237631406,-474.76235953601145]
["2015-08-14","15:15:00",19.285,19.29,19.285,19.285,4300,4300,null,"2015-08-14",19.285,800.1836876314067,-452.45615953601197]
["2015-08-14","15:10:00",19.26,19.26,19.24,19.255,15265,0,null,"2015-08-14",19.255,794.6617842980742,-477.50128453601246]
["2015-08-14","15:03:00",19.26,19.26,19.25,19.26,4304,3228.0000000002983,null,"2015-08-14",19.26,803.2179262578738,-463.0512845360125]
["2015-08-14","14:56:00",19.29,19.3,19.28,19.295,5849,2924.5000000005402,null,"2015-08-14",19.295,819.0921976864471,-443.4162845360125]
["2015-08-14","14:52:00",19.3,19.3,19.295,19.295,2900,0,null,"2015-08-14",19.295,824.6081976864481,-443.4162845360125]
["2015-08-14","14:43:00",19.39,19.39,19.38,19.385,1400,0,null,"2015-08-14",19.385,842.516330732631,-426.6772845360125]
["2015-08-14","14:37:00",19.405,19.405,19.38,19.38,6010,5151.428571428185,null,"2015-08-14",19.38,841.3644973992967,-426.6772845360125]
["2015-08-14","14:32:00",19.355,19.36,19.35,19.36,2200,0,null,"2015-08-14",19.36,840.266925970725,-444.74395120267764]
["2015-08-14","14:23:00",19.4,19.4,19.39,19.4,400,0,null,"2015-08-14",19.4,852.1993878754871,-444.74395120267764]
["2015-08-14","14:18:00",19.41,19.42,19.395,19.4,6962,3978.285714285783,null,"2015-08-14",19.4,852.9520450183436,-444.74395120267764]
["2015-08-14","14:12:00",19.3899,19.42,19.38,19.415,10657,7459.899999999295,null,"2015-08-14",19.415,857.4137473992964,-444.74395120267764]
["2015-08-14","14:03:00",19.405,19.405,19.4,19.405,1200,0,null,"2015-08-14",19.405,864.7273473992968,-444.74395120267764]
["2015-08-14","14:02:00",19.405,19.41,19.405,19.405,2400,0,null,"2015-08-14",19.405,864.7273473992968,-444.74395120267764]
["2015-08-14","13:52:00",19.4073,19.4073,19.405,19.405,600,549.4505494505869,null,"2015-08-14",19.405,866.7403473992969,-464.58311786934513]
["2015-08-14","13:49:00",19.43,19.43,19.39,19.415,13880,6940.0000000002765,null,"2015-08-14",19.415,879.8211893021063,-464.58311786934513]
["2015-08-14","13:43:00",19.45,19.47,19.44,19.465,6322,4488.620000000231,null,"2015-08-14",19.465,897.8221893021066,-464.58311786934513]
["2015-08-14","13:32:00",19.4285,19.44,19.42,19.44,2700,1800.0000000001664,null,"2015-08-14",19.44,897.1536670246738,-467.84902696025443]
["2015-08-14","13:24:00",19.38,19.4,19.37,19.395,17883,11176.87500000093,null,"2015-08-14",19.395,875.3161753580072,-467.84902696025443]
["2015-08-14","13:21:00",19.42,19.425,19.41,19.41,1788,1430.4000000000792,null,"2015-08-14",19.41,872.4953807600162,-467.84902696025443]
["2015-08-14","13:12:00",19.425,19.43,19.41,19.415,12116,6058.000000001119,null,"2015-08-14",19.415,851.5322604344543,-456.9186372338434]
["2015-08-14","13:05:00",19.35,19.37,19.34,19.355,4146,1554.7499999998527,null,"2015-08-14",19.355,849.7569271011224,-468.315415011622]
["2015-08-14","13:01:00",19.38,19.38,19.36,19.37,11557,7704.666666666009,null,"2015-08-14",19.37,864.8751771011235,-468.315415011622]
["2015-08-14","12:58:00",19.3101,19.34,19.3101,19.33,9425,4724.310776941724,null,"2015-08-14",19.33,852.6245937677888,-468.315415011622]
["2015-08-14","12:46:00",19.29,19.29,19.24,19.25,15901,13250.83333333295,null,"2015-08-14",19.25,842.6326396575151,-511.5306073193133]
["2015-08-14","12:41:00",19.26,19.26,19.25,19.255,6200,5166.666666666857,null,"2015-08-14",19.255,847.5412396575144,-511.5306073193133]
["2015-08-14","12:34:00",19.27,19.29,19.26,19.29,1700,1483.250000000039,null,"2015-08-14",19.29,839.6297804870067,-494.1048295415351]
["2015-08-14","12:27:00",19.29,19.29,19.28,19.28,145607,145607,null,"2015-08-14",19.28,849.8458381793146,-673.6513128748638]
["2015-08-14","12:21:00",19.3,19.3,19.2912,19.295,6900,5505.319148935569,null,"2015-08-14",19.295,850.3576554870072,-528.0443128748639]
["2015-08-14","12:20:00",19.3,19.31,19.295,19.3,14735,0,null,"2015-08-14",19.3,855.8629746359427,-528.0443128748639]
["2015-08-14","12:08:00",19.25,19.26,19.23,19.24,6910,3455.000000000172,null,"2015-08-14",19.24,817.5256413026086,-494.4470401475908]
["2015-08-14","12:03:00",19.22,19.25,19.21,19.25,11200,8960.000000000407,null,"2015-08-14",19.25,824.2386413026088,-494.4470401475908]
["2015-08-14","11:56:00",19.23,19.23,19.21,19.21,5700,5700,null,"2015-08-14",19.21,823.9596413026087,-494.4470401475908]
["2015-08-14","11:50:00",19.19,19.19,19.18,19.19,1900,1266.6666666665587,null,"2015-08-14",19.19,819.059641302609,-494.4470401475908]
["2015-08-14","11:43:00",19.24,19.25,19.24,19.25,18010,18010,null,"2015-08-14",19.25,827.25260681985,-478.843392647591]
["2015-08-14","11:37:00",19.2,19.21,19.2,19.2,2500,1874.99999999992,null,"2015-08-14",19.2,822.5205097708058,-496.85339264759097]
["2015-08-14","11:30:00",19.19,19.21,19.19,19.205,2383,2085.1249999998563,null,"2015-08-14",19.205,826.2312847708056,-496.85339264759097]
["2015-08-14","11:29:00",19.17,19.19,19.16,19.18,5200,3899.9999999998336,null,"2015-08-14",19.18,824.1461597708058,-496.85339264759097]
["2015-08-14","11:18:00",19.14,19.14,19.11,19.12,7865,6291.999999999728,null,"2015-08-14",19.12,808.9738093434554,-496.85339264759097]
["2015-08-14","11:12:00",19.1101,19.12,19.11,19.12,6350,6350,null,"2015-08-14",19.12,803.3043560101233,-496.85339264759097]
["2015-08-14","11:09:00",19.05,19.07,19.04,19.07,5500,2750.000000000137,null,"2015-08-14",19.07,785.3710226767903,-496.85339264759097]
["2015-08-14","10:59:00",19.06,19.06,19.04,19.05,6280,4317.499999999817,null,"2015-08-14",19.05,781.6237998507028,-496.85339264759097]
["2015-08-14","10:52:00",19.13,19.13,19.07,19.08,61700,52898.28815977332,null,"2015-08-14",19.08,784.0815581840355,-515.053392647591]
["2015-08-14","10:49:00",19.15,19.155,19.15,19.15,2750,0,null,"2015-08-14",19.15,787.267390184036,-462.15510448781765]
["2015-08-14","10:40:00",19.19,19.21,19.17,19.17,5100,2039.999999999832,null,"2015-08-14",19.17,797.0290341234304,-462.15510448781765]
["2015-08-14","10:38:00",19.211,19.211,19.14,19.15,10476,9053.333333333856,null,"2015-08-14",19.15,792.5890341234305,-462.15510448781765]
["2015-08-14","10:29:00",19.23,19.24,19.21,19.23,18068,9034.000000001251,null,"2015-08-14",19.23,811.7237007900987,-477.40510448781765]
["2015-08-14","10:24:00",19.23,19.25,19.22,19.25,5347,4010.249999999829,null,"2015-08-14",19.25,816.8647007900978,-466.2717711544828]
["2015-08-14","10:18:00",19.19,19.2,19.13,19.15,21171,10585.500000000266,null,"2015-08-14",19.15,817.0910757900978,-512.3962711544841]
["2015-08-14","10:09:00",19.04,19.05,18.98,19,17697,13250.628750000162,null,"2015-08-14",19,817.9698700077852,-547.6938096160221]
["2015-08-14","10:01:00",19,19.05,19,19.05,13709,13709,null,"2015-08-14",19.05,835.3721271536219,-547.6938096160221]
["2015-08-14","09:58:00",18.97,18.98,18.91,18.9299,37368,28072.710000000123,null,"2015-08-14",18.9299,810.7992727305451,-547.6938096160221]
["2015-08-14","09:53:00",19.09,19.09,19.07,19.07,1700,1700,null,"2015-08-14",19.07,823.037272730545,-519.621099616022]
["2015-08-14","09:47:00",19.1,19.17,19.1,19.125,5800,2899.99999999995,null,"2015-08-14",19.125,830.6795584448308,-540.1640110084277]
["2015-08-14","09:38:00",19.17,19.18,19.13,19.135,7643,7006.083333333016,null,"2015-08-14",19.135,834.3923186938646,-506.0323882132732]
["2015-08-14","09:34:00",19.23,19.25,19.08,19.09,22400,16177.777777777748,null,"2015-08-14",19.09,825.895340488736,-482.4149707958547]
["2015-08-13","15:57:00",19.09,19.1,19.09,19.09,48855,0,null,"2015-08-13",19.09,817.6657630693812,-567.0988596847474]
["2015-08-13","15:48:00",19.115,19.12,19.09,19.09,34336,25751.9999999989,null,"2015-08-13",19.09,835.9597630693812,-540.115193018084]
["2015-08-13","15:45:00",19.095,19.11,19.09,19.09,22362,11180.999999999418,null,"2015-08-13",19.09,825.3433164027147,-552.8185796847521]
["2015-08-13","15:37:00",19.155,19.16,19.13,19.1425,32646,22444.12500000087,null,"2015-08-13",19.1425,889.712255291603,-534.1120796847504]
["2015-08-13","15:30:00",19.17,19.19,19.16,19.18,33771,0,null,"2015-08-13",19.18,871.4213386249352,-436.6501883503104]
["2015-08-13","15:26:00",19.2,19.21,19.18,19.205,33269,16634.49999999787,null,"2015-08-13",19.205,883.3268201064164,-436.6501883503104]
["2015-08-13","15:17:00",19.18,19.2,19.18,19.195,4582,0,null,"2015-08-13",19.195,877.8528629635615,-443.4493883503113]
["2015-08-13","15:10:00",19.2,19.21,19.19,19.2,24090,16060.000000001484,null,"2015-08-13",19.2,862.5451677254638,-417.72438835031244]
["2015-08-13","15:07:00",19.205,19.21,19.17,19.17,30698,24558.399999998936,null,"2015-08-13",19.17,860.6831677254653,-417.72438835031244]
["2015-08-13","14:57:00",19.17,19.17,19.16,19.16,3600,3600,null,"2015-08-13",19.16,870.5133760587994,-422.1549883503135]
["2015-08-13","14:55:00",19.165,19.17,19.16,19.16,5520,5520,null,"2015-08-13",19.16,865.2133760587994,-422.1549883503135]
["2015-08-13","14:46:00",19.15,19.15,19.13,19.14,11260,7506.666666666027,null,"2015-08-13",19.14,863.8917760588001,-442.1249883503135]
["2015-08-13","14:39:00",19.16,19.17,19.16,19.17,6200,6200,null,"2015-08-13",19.17,895.4501927254669,-464.75598835031354]
["2015-08-13","14:36:00",19.17,19.17,19.16,19.17,17013,0,null,"2015-08-13",19.17,889.2501927254668,-443.2114169217417]
["2015-08-13","14:26:00",19.21,19.21,19.178,19.178,13046,13046,null,"2015-08-13",19.178,908.1053974873728,-467.13641692174394]
["2015-08-13","14:19:00",19.15,19.19,19.15,19.16,36901,18450.49999999952,null,"2015-08-13",19.16,924.590349868326,-508.2312502550759]
["2015-08-13","14:17:00",19.14,19.15,19.13,19.13,8503,8503,null,"2015-08-13",19.13,902.1398498683262,-508.2312502550759]
["2015-08-13","14:08:00",19.06,19.075,19.03,19.06,37402,0,null,"2015-08-13",19.06,874.9909832016583,-508.2312502550759]
["2015-08-13","13:59:00",19.1,19.115,19.08,19.1,16760,0,null,"2015-08-13",19.1,886.9526022492774,-551.1687093459831]
["2015-08-13","13:58:00",19.07,19.1,19.07,19.1,9649,9649,null,"2015-08-13",19.1,886.9526022492774,-551.1687093459831]
["2015-08-13","13:48:00",19.07,19.085,19.07,19.07,11315,0,null,"2015-08-13",19.07,869.3565466937216,-526.5567093459839]
["2015-08-13","13:45:00",19.06,19.065,19.02,19.03,19607,16339.166666666195,null,"2015-08-13",19.03,856.3355466937217,-526.5567093459839]
["2015-08-13","13:39:00",19.08,19.095,19.06,19.06,15457,6869.777777778294,null,"2015-08-13",19.06,889.3822371699115,-526.5567093459839]
["2015-08-13","13:28:00",19,19.02,18.992,19.02,10011,7903.421052631739,null,"2015-08-13",19.02,875.6513333166163,-547.511709345984]
["2015-08-13","13:20:00",18.98,18.9975,18.961,18.995,9146,2950.3225806456517,null,"2015-08-13",18.995,853.996245597318,-471.89544934597643]
["2015-08-13","13:17:00",18.99,19,18.9849,19,7664,6106.77290836693,null,"2015-08-13",19,851.0459230166723,-447.3371636316878]
["2015-08-13","13:08:00",19.03,19.06,19.03,19.06,3981,2985.7500000001382,null,"2015-08-13",19.06,860.2159834416395,-410.5421636316889]
["2015-08-13","13:01:00",18.97,18.99,18.97,18.98,5967,3978.0000000003674,null,"2015-08-13",18.98,821.1362889971932,-410.5421636316889]
["2015-08-13","12:57:00",18.96,18.98,18.96,18.98,2700,2700,null,"2015-08-13",18.98,814.8142889971936,-410.5421636316889]
["2015-08-13","12:54:00",18.96,18.98,18.955,18.98,5700,4885.714285713919,null,"2015-08-13",18.98,807.1342889971935,-379.74216363168887]
["2015-08-13","12:45:00",18.88,18.9,18.88,18.9,5400,5400,null,"2015-08-13",18.9,797.7752413781459,-402.3881636316889]
["2015-08-13","12:37:00",18.81,18.82,18.81,18.82,2200,0,null,"2015-08-13",18.82,785.6742937590982,-402.3881636316889]
["2015-08-13","12:34:00",18.85,18.86,18.84,18.85,5267,0,null,"2015-08-13",18.85,799.7907959813203,-402.3881636316889]
["2015-08-13","12:26:00",18.79,18.815,18.79,18.815,4100,4100,null,"2015-08-13",18.815,789.6829070924316,-402.3881636316889]
["2015-08-13","12:17:00",18.81,18.835,18.8,18.82,10851,4822.666666667029,null,"2015-08-13",18.82,749.8307570924318,-379.7971636316889]
["2015-08-13","12:14:00",18.78,18.81,18.78,18.81,6650,4987.500000000231,null,"2015-08-13",18.81,745.0080904257647,-379.7971636316889]
["2015-08-13","12:07:00",18.81,18.83,18.78,18.8201,27408,13749.68000000035,null,"2015-08-13",18.8201,755.8516576300667,-379.7971636316889]
["2015-08-13","12:03:00",18.73,18.76,18.73,18.76,5792,5792,null,"2015-08-13",18.76,724.6660159633996,-379.7971636316889]
["2015-08-13","11:56:00",18.73,18.735,18.68,18.68,20100,18553.846153846458,null,"2015-08-13",18.68,709.4346826300657,-379.7971636316889]
["2015-08-13","11:48:00",18.65,18.68,18.6499,18.67,23504,18803.200000000856,null,"2015-08-13",18.67,728.0915550997016,-368.1265636316888]
["2015-08-13","11:43:00",18.625,18.63,18.62,18.62,2250,0,null,"2015-08-13",18.62,699.0426884330345,-368.1265636316888]
["2015-08-13","11:36:00",18.67,18.675,18.62,18.62,24775,22869.230769231144,null,"2015-08-13",18.62,685.1458312901782,-347.91406363168966]
["2015-08-13","11:26:00",18.73,18.7368,18.72,18.73,4316,2806.909090909005,null,"2015-08-13",18.73,691.2135455758936,-302.94782858285896]
["2015-08-13","11:23:00",18.72,18.72,18.71,18.72,4496,3211.428571428775,null,"2015-08-13",18.72,689.6160546668024,-302.94782858285896]
["2015-08-13","11:17:00",18.75,18.76,18.74,18.76,8400,5599.9999999998545,null,"2015-08-13",18.76,706.311072523945,-302.94782858285896]
["2015-08-13","11:12:00",18.73,18.74,18.72,18.74,4800,3199.9999999997276,null,"2015-08-13",18.74,695.0202880699832,-302.94782858285896]
["2015-08-13","11:05:00",18.74,18.74,18.72,18.74,18175,0,null,"2015-08-13",18.74,692.5772880699834,-302.94782858285896]
["2015-08-13","10:58:00",18.74,18.76,18.72,18.73,15411,6164.399999999055,null,"2015-08-13",18.73,686.7843050904465,-302.94782858285896]
["2015-08-13","10:52:00",18.7,18.8,18.7,18.79,18278,16616.363636363396,null,"2015-08-13",18.79,706.9954908047322,-302.94782858285896]
["2015-08-13","10:45:00",18.88,18.88,18.83,18.83,13211,11009.16666666713,null,"2015-08-13",18.83,730.4814688350347,-273.9704535828583]
["2015-08-13","10:39:00",18.9349,18.9349,18.91,18.915,6600,5703.260869565432,null,"2015-08-13",18.915,744.0437138903776,-273.9704535828583]
["2015-08-13","10:34:00",18.83,18.8499,18.81,18.84,37225,0,null,"2015-08-13",18.84,734.9402250624521,-293.95820644000105]
["2015-08-13","10:25:00",18.96,19.04,18.96,19.0284,23451,20428.426666667172,null,"2015-08-13",19.0284,748.8475759414677,-246.80831630430157]
["2015-08-13","10:20:00",18.865,18.91,18.865,18.9,18282,13295.999999998785,null,"2015-08-13",18.9,748.8475759414677,-382.0804731297069]
["2015-08-13","10:14:00",18.97,18.99,18.93,18.97,15336,3286.285714285557,null,"2015-08-13",18.97,755.4058277271816,-382.0804731297069]
["2015-08-13","10:05:00",18.98,18.99,18.94,18.945,7900,5925.000000000299,null,"2015-08-13",18.945,739.8056134414677,-382.0804731297069]
["2015-08-13","10:01:00",19.2,19.205,19.15,19.18,24996,14283.428571428514,null,"2015-08-13",19.18,754.1798134414679,-291.0262331297079]
["2015-08-13","09:54:00",19.02,19.03,19,19,25629,19221.74999999918,null,"2015-08-13",19,759.4965753462303,-391.4010922007674]
["2015-08-13","09:49:00",19.15,19.15,19.05,19.05,16581,16581,null,"2015-08-13",19.05,792.5539424890877,-372.1793422007682]
["2015-08-13","09:43:00",19.33,19.35,19.31,19.31,25602,10445.61599999976,null,"2015-08-13",19.31,834.2041870305551,-346.80559220076873]
["2015-08-13","09:34:00",19.02,19.09,19.02,19.05,14370,8622.000000000115,null,"2015-08-13",19.05,852.2498030305552,-414.1876190017127]
["2015-08-12","16:00:00",19.14,19.145,19.13,19.13,52544,52544,null,"2015-08-12",19.13,835.707803030555,-390.780761858856]
["2015-08-12","15:53:00",19.16,19.17,19.135,19.14,77982,43323.33333333419,null,"2015-08-12",19.14,805.3463030305585,-416.3703618588595]
["2015-08-12","15:44:00",19.18,19.18,19.17,19.18,15002,15002,null,"2015-08-12",19.18,752.2694696972253,-329.0600285255253]
["2015-08-12","15:37:00",19.155,19.18,19.153,19.175,29560,20292.54054053969,null,"2015-08-12",19.175,687.2172150747272,-272.65302852552617]
["2015-08-12","15:33:00",19.15,19.16,19.14,19.1501,9336,6695.245714285128,null,"2015-08-12",19.1501,676.6717566237398,-316.561725192193]
["2015-08-12","15:24:00",19.115,19.145,19.11,19.1401,39211,34941.35777777846,null,"2015-08-12",19.1401,571.2345593243787,-230.92580852552993]
["2015-08-12","15:18:00",19.13,19.135,19.07,19.075,55812,52091.200000000805,null,"2015-08-12",19.075,560.5640480586707,-230.92580852552993]
["2015-08-12","15:13:00",19.195,19.24,19.191,19.21,36833,17917.069491527203,null,"2015-08-12",19.21,569.3790480586705,-62.15423352553167]
["2015-08-12","15:10:00",19.26,19.29,19.255,19.285,40277,34011.68888888761,null,"2015-08-12",19.285,551.4619785671433,45.1684803690615]
["2015-08-12","14:59:00",19.105,19.17,19.105,19.16,87803,76095.9333333317,null,"2015-08-12",19.16,439.5721875614112,-21.4191862976068]
["2015-08-12","14:53:00",19.0267,19.06,18.995,19.06,42070,22437.333333332663,null,"2015-08-12",19.06,439.34095422807343,-212.33961963093006]
["2015-08-12","14:46:00",18.8,18.83,18.8,18.83,7744,7744,null,"2015-08-12",18.83,314.45439987319776,-212.33961963093006]
["2015-08-12","14:40:00",18.8363,18.84,18.81,18.815,18653,11658.124999998277,null,"2015-08-12",18.815,325.405213929423,-212.33961963093006]
["2015-08-12","14:33:00",18.725,18.73,18.7201,18.725,8100,6064.824120602157,null,"2015-08-12",18.725,291.2629885453969,-212.33961963093006]
["2015-08-12","14:28:00",18.81,18.81,18.79,18.795,7740,6449.9999999993215,null,"2015-08-12",18.795,288.62781266600035,-172.3966623582033]
["2015-08-12","14:22:00",18.875,18.875,18.85,18.855,14763,12654.000000000335,null,"2015-08-12",18.855,312.6246459993333,-172.3966623582033]
["2015-08-12","14:19:00",18.83,18.83,18.8201,18.83,6048,0,null,"2015-08-12",18.83,297.9722536929736,-172.3966623582033]
["2015-08-12","14:09:00",18.85,18.86,18.85,18.855,4450,3708.3333333334704,null,"2015-08-12",18.855,278.25902631201956,-172.3966623582033]
["2015-08-12","14:02:00",18.93,18.93,18.89,18.895,18300,16636.363636363913,null,"2015-08-12",18.895,276.51294297868753,-182.5071980724924]
["2015-08-12","13:55:00",18.91,18.95,18.905,18.95,27102,24638.181818182227,null,"2015-08-12",18.95,306.7168066150525,-182.5071980724924]
["2015-08-12","13:50:00",18.7997,18.88,18.795,18.88,39119,39119,null,"2015-08-12",18.88,261.038824796869,-182.5071980724924]
["2015-08-12","13:42:00",18.88,18.88,18.87,18.87,10912,10912,null,"2015-08-12",18.87,272.87941079687056,-268.20793140582947]
["2015-08-12","13:41:00",18.855,18.88,18.85,18.88,31390,27466.250000000546,null,"2015-08-12",18.88,283.79141079687054,-268.20793140582947]
["2015-08-12","13:31:00",18.9,18.9,18.88,18.885,26100,17399.99999999852,null,"2015-08-12",18.885,243.00173086016585,-268.20793140582947]
["2015-08-12","13:24:00",18.869,18.89,18.8648,18.89,14053,13973.1534090911,null,"2015-08-12",18.89,254.6674222887339,-268.20793140582947]
["2015-08-12","13:21:00",18.8001,18.84,18.8001,18.835,40100,36081.96392785646,null,"2015-08-12",18.835,255.6094688796442,-307.29056913537977]
["2015-08-12","13:12:00",18.83,18.88,18.83,18.87,5700,1614.9999999997813,null,"2015-08-12",18.87,260.6981616184535,-307.29056913537977]
["2015-08-12","13:04:00",18.81,18.81,18.8,18.8007,16937,16462.764000001116,null,"2015-08-12",18.8007,216.5451658343065,-307.29056913537977]
["2015-08-12","13:00:00",18.875,18.88,18.87,18.88,10200,10149.000000000115,null,"2015-08-12",18.88,238.5454298343069,-307.29056913537977]
["2015-08-12","12:51:00",18.945,18.95,18.93,18.935,17956,11970.666666667772,null,"2015-08-12",18.935,272.46996717108163,-348.859458024266]
["2015-08-12","12:50:00",18.95,18.95,18.945,18.945,2933,2933,null,"2015-08-12",18.945,284.44063383774943,-348.859458024266]
["2015-08-12","12:41:00",18.81,18.81,18.8,18.81,18598,16273.250000001883,null,"2015-08-12",18.81,145.98157669488728,-333.4190413575958]
["2015-08-12","12:33:00",18.765,18.77,18.765,18.765,9910,0,null,"2015-08-12",18.765,107.91769368895127,-445.1200380353417]
["2015-08-12","12:30:00",18.76,18.77,18.755,18.77,16508,13206.399999998386,null,"2015-08-12",18.77,111.49236035561586,-445.1200380353417]
["2015-08-12","12:22:00",18.68,18.69,18.675,18.6899,18224,18151.10400000017,null,"2015-08-12",18.6899,36.50810717206569,-445.1200380353417]
["2015-08-12","12:13:00",18.795,18.8,18.79,18.795,114204,85652.99999998762,null,"2015-08-12",18.795,31.12094698159006,-445.1200380353417]
["2015-08-12","12:10:00",18.7951,18.8,18.7901,18.795,10253,0,null,"2015-08-12",18.795,18.12094698159006,-274.3462047020198]
["2015-08-12","12:03:00",18.776,18.78,18.7749,18.7749,1300,1300,null,"2015-08-12",18.7749,-2.5448821641412085,-274.3462047020198]
["2015-08-12","11:59:00",18.7734,18.775,18.75,18.76,43822,31301.428571426102,null,"2015-08-12",18.76,2.425872023893646,-274.3462047020198]
["2015-08-12","11:50:00",18.78,18.8,18.775,18.795,15700,13732.581453634544,null,"2015-08-12",18.795,50.43362535722931,-312.3769064564079]
["2015-08-12","11:47:00",18.7525,18.76,18.72,18.72,42290,40513.819999998224,null,"2015-08-12",18.72,-2.4483379145896347,-312.3769064564079]
["2015-08-12","11:39:00",18.68,18.68,18.6744,18.675,1996,0,null,"2015-08-12",18.675,8.992353418743399,-192.3241582737603]
["2015-08-12","11:30:00",18.42,18.43,18.41,18.415,32129,21419.33333333531,null,"2015-08-12",18.415,-1.5447894383985243,-493.88792687428014]
["2015-08-12","11:28:00",18.46,18.4625,18.45,18.4525,17200,13377.77777777842,null,"2015-08-12",18.4525,34.71985639493762,-493.88792687428014]
["2015-08-12","11:19:00",18.42,18.48,18.42,18.48,105118,102865.4714285713,null,"2015-08-12",18.48,113.13300585332773,-493.88792687428014]
["2015-08-12","11:09:00",18.69,18.69,18.65,18.65,44658,40192.19999999796,null,"2015-08-12",18.65,161.60930585332747,-431.43030308917815]
["2015-08-12","11:08:00",18.681,18.69,18.675,18.685,36911,22146.599999998023,null,"2015-08-12",18.685,161.60930585332747,-391.2381030891802]
["2015-08-12","10:59:00",18.645,18.71,18.645,18.68,55257,33154.19999999954,null,"2015-08-12",18.68,119.87130766513869,-336.7434030891791]
["2015-08-12","10:50:00",18.595,18.595,18.56,18.56,25015,25015,null,"2015-08-12",18.56,90.09381255524904,-486.71434103243723]
["2015-08-12","10:48:00",18.6667,18.67,18.655,18.655,48899,29534.995999996925,null,"2015-08-12",18.655,148.48170975151115,-486.71434103243723]
["2015-08-12","10:39:00",18.675,18.75,18.675,18.72,34900,20529.411764705706,null,"2015-08-12",18.72,209.29381190104226,-400.64434103242274]
["2015-08-12","10:31:00",18.665,18.787,18.665,18.6899,51548,13628.978787879721,null,"2015-08-12",18.6899,222.8708334696721,-400.64434103242274]
["2015-08-12","10:28:00",18.655,18.665,18.65,18.656,16081,7075.63999999834,null,"2015-08-12",18.656,218.8720503339672,-400.64434103242274]
["2015-08-12","10:21:00",18.665,18.67,18.645,18.65,29654,25332.988571426864,null,"2015-08-12",18.65,197.12068468904755,-451.54831722290885]
["2015-08-12","10:12:00",18.77,18.83,18.765,18.83,18140,17583.706666667087,null,"2015-08-12",18.83,276.7185443740853,-445.1380936204254]
["2015-08-12","10:08:00",18.754,18.76,18.745,18.75,57519,0,null,"2015-08-12",18.75,259.1348377074182,-516.5984546895185]
["2015-08-12","10:01:00",18.86,18.86,18.72,18.77,74010,49339.99999999974,null,"2015-08-12",18.77,289.83970763955074,-528.008272871335]
["2015-08-12","09:53:00",18.89,18.98,18.88,18.98,69123,62839.09090909001,null,"2015-08-12",18.98,281.9104909728863,-300.51773837831325]
["2015-08-12","09:50:00",19.01,19.04,19,19.025,66765,20029.499999999014,null,"2015-08-12",19.025,281.9104909728863,-259.8599399638836]
["2015-08-12","09:41:00",18.98,19.11,18.98,19.06,53488,29609.4285714284,null,"2015-08-12",19.06,198.36894460450506,-239.81481496388432]
["2015-08-12","09:34:00",18.8101,18.82,18.71,18.725,53373,44477.500000000146,null,"2015-08-12",18.725,168.75951603307666,-450.3761519273368]
["2015-08-11","16:00:00",19.48,19.49,19.47,19.48,136748,68373.99999999643,null,"2015-08-11",19.48,197.00392834077041,-290.6072673119532]
["2015-08-11","15:52:00",19.49,19.49,19.47,19.47,88204,58802.6666666721,null,"2015-08-11",19.47,236.89926167410744,-450.6961235273093]
["2015-08-11","15:47:00",19.48,19.52,19.48,19.52,92809,92809,null,"2015-08-11",19.52,214.00876167410863,-278.184623527309]
["2015-08-11","15:40:00",19.56,19.57,19.56,19.56,33072,0,null,"2015-08-11",19.56,227.19938667411128,-214.3758619888571]
["2015-08-11","15:33:00",19.62,19.66,19.615,19.655,38077,31153.909090908222,null,"2015-08-11",19.655,262.9121009598269,-172.30922198885702]
["2015-08-11","15:29:00",19.555,19.56,19.515,19.56,176765,64278.18181817759,null,"2015-08-11",19.56,197.43964959838488,-172.30922198885702]
["2015-08-11","15:20:00",19.71,19.72,19.69,19.69,14658,14658,null,"2015-08-11",19.69,291.8362245983823,-170.7074038070316]
["2015-08-11","15:14:00",19.73,19.76,19.7201,19.745,93168,46677.35470941715,null,"2015-08-11",19.745,365.1576204317218,-170.7074038070316]
["2015-08-11","15:09:00",19.66,19.69,19.655,19.69,73552,65379.55555555721,null,"2015-08-11",19.69,308.59792043172206,-217.38475851644876]
["2015-08-11","15:06:00",19.635,19.67,19.63,19.66,43429,26057.399999998222,null,"2015-08-11",19.66,307.35058843172317,-282.76431407200596]
["2015-08-11","14:55:00",19.6,19.63,19.6,19.63,23962,23962,null,"2015-08-11",19.63,243.81842860266002,-282.76431407200596]
["2015-08-11","14:49:00",19.55,19.55,19.5412,19.55,7100,5664.893617020657,null,"2015-08-11",19.55,183.26585360266066,-282.76431407200596]
["2015-08-11","14:46:00",19.57,19.58,19.5601,19.58,14140,11822.742474915052,null,"2015-08-11",19.58,188.66295998564001,-282.76431407200596]
["2015-08-11","14:39:00",19.56,19.58,19.56,19.58,6104,6104,null,"2015-08-11",19.58,187.26747006127,-282.76431407200596]
["2015-08-11","14:29:00",19.65,19.65,19.625,19.635,12575,8982.14285714215,null,"2015-08-11",19.635,200.85480794005778,-282.76431407200596]
["2015-08-11","14:24:00",19.5499,19.55,19.54,19.54,4500,4500,null,"2015-08-11",19.54,162.91269695104518,-282.76431407200596]
["2015-08-11","14:18:00",19.4401,19.45,19.44,19.45,12500,12500,null,"2015-08-11",19.45,81.33303980818684,-282.76431407200596]
["2015-08-11","14:15:00",19.4929,19.5,19.49,19.49,50548,25526.740000006394,null,"2015-08-11",19.49,71.43303980818683,-236.7111890720069]
["2015-08-11","14:08:00",19.44,19.45,19.435,19.435,24674,0,null,"2015-08-11",19.435,110.87072980819352,-281.22524967807004]
["2015-08-11","13:58:00",19.315,19.32,19.31,19.315,8014,6010.500000000555,null,"2015-08-11",19.315,50.70829171295753,-332.22234967806884]
["2015-08-11","13:55:00",19.345,19.345,19.32,19.32,14294,12252.000000000322,null,"2015-08-11",19.32,51.597791712956976,-332.22234967806884]
["2015-08-11","13:49:00",19.395,19.395,19.39,19.395,4540,0,null,"2015-08-11",19.395,91.33191292507618,-332.22234967806884]
["2015-08-11","13:38:00",19.5,19.51,19.49,19.51,18832,12554.66666666634,null,"2015-08-11",19.51,139.8235204647575,-332.22234967806884]
["2015-08-11","13:35:00",19.4249,19.45,19.42,19.445,19799,12374.37500000103,null,"2015-08-11",19.445,82.08135379809106,-332.22234967806884]
["2015-08-11","13:30:00",19.375,19.4,19.37,19.395,31644,26106.30000000133,null,"2015-08-11",19.395,77.92488435364538,-332.22234967806884]
["2015-08-11","13:24:00",19.3685,19.37,19.36,19.37,604,604,null,"2015-08-11",19.37,10.404838899096235,-332.22234967806884]
["2015-08-11","13:17:00",19.3097,19.32,19.3,19.315,9200,5520.000000000899,null,"2015-08-11",19.315,-0.451345311429197,-332.22234967806884]
["2015-08-11","13:11:00",19.27,19.2799,19.25,19.25,40290,40290,null,"2015-08-11",19.25,-37.194065311430066,-332.22234967806884]
["2015-08-11","13:04:00",19.41,19.41,19.34,19.34,223332,223332,null,"2015-08-11",19.34,-21.742515359050348,-291.9323496780688]
["2015-08-11","12:57:00",19.43,19.43,19.41,19.41,11500,11500,null,"2015-08-11",19.41,-33.98267855632898,-68.60034967806885]
["2015-08-11","12:52:00",19.45,19.48,19.45,19.47,6000,4499.999999999808,null,"2015-08-11",19.47,2.510988110338135,-68.60034967806885]
["2015-08-11","12:46:00",19.4,19.4,19.36,19.39,14281,5426.78000000019,null,"2015-08-11",19.39,-8.766404936840953,-68.60034967806885]
["2015-08-11","12:40:00",19.525,19.529,19.46,19.46,36476,36476,null,"2015-08-11",19.46,-18.570862436840965,16.10904687365248]
["2015-08-11","12:33:00",19.579,19.595,19.57,19.595,6940,6940,null,"2015-08-11",19.595,53.19105422982697,16.10904687365248]
["2015-08-11","12:26:00",19.55,19.56,19.54,19.55,14056,4872.746666666299,null,"2015-08-11",19.55,39.779772178544874,16.10904687365248]
["2015-08-11","12:21:00",19.57,19.57,19.53,19.53,21758,17406.39999999925,null,"2015-08-11",19.53,35.564981702353364,16.10904687365248]
["2015-08-11","12:13:00",19.625,19.625,19.6,19.605,12197,8712.142857143408,null,"2015-08-11",19.605,44.910005762502394,66.63154687365395]
["2015-08-11","12:06:00",19.55,19.57,19.55,19.55,4384,2922.6666666664173,null,"2015-08-11",19.55,49.224968168220315,66.63154687365395]
["2015-08-11","12:02:00",19.53,19.58,19.52,19.58,14673,14086.079999999867,null,"2015-08-11",19.58,61.43513483488704,66.63154687365395]
["2015-08-11","11:55:00",19.53,19.53,19.4601,19.48,20489,15385.982478097707,null,"2015-08-11",19.48,25.54509938773201,66.63154687365395]
["2015-08-11","11:46:00",19.63,19.66,19.63,19.659,19952,14515.079999998648,null,"2015-08-11",19.659,69.4782310997838,66.63154687365395]
["2015-08-11","11:43:00",19.66,19.6699,19.64,19.66,13400,6716.791979950767,null,"2015-08-11",19.66,55.74908901187263,66.63154687365395]
["2015-08-11","11:35:00",19.42,19.46,19.41,19.45,26900,17933.333333332037,null,"2015-08-11",19.45,-0.4533087038052557,22.063546873653948]
["2015-08-11","11:26:00",19.4,19.41,19.38,19.38,13229,8268.124999999953,null,"2015-08-11",19.38,-64.16190717813144,83.71954687365127]
["2015-08-11","11:24:00",19.37,19.395,19.335,19.3637,50857,11842.415714285591,null,"2015-08-11",19.3637,-67.57578217813058,83.71954687365127]
["2015-08-11","11:15:00",19.59,19.625,19.59,19.61,12475,8316.666666666522,null,"2015-08-11",19.61,-46.43819360880568,198.23580331127755]
["2015-08-11","11:06:00",19.68,19.68,19.63,19.64,38400,31999.999999999076,null,"2015-08-11",19.64,-20.12182456118652,188.11496997794572]
["2015-08-11","11:01:00",19.65,19.65,19.6,19.625,91365,38068.75000000267,null,"2015-08-11",19.625,-19.197083184782308,188.11496997794572]
["2015-08-11","10:55:00",19.6899,19.73,19.68,19.71,30337,20123.543333333906,null,"2015-08-11",19.71,73.81580317885641,188.11496997794572]
["2015-08-11","10:46:00",19.73,19.8,19.73,19.79,27818,24727.11111111069,null,"2015-08-11",19.79,57.74111517565902,228.8687477557228]
["2015-08-11","10:44:00",19.6678,19.7,19.6,19.7,29090,13222.727272727305,null,"2015-08-11",19.7,14.376504064548811,228.8687477557228]
["2015-08-11","10:35:00",19.75,19.76,19.7,19.72,50509,36400.34078212362,null,"2015-08-11",19.72,-23.17085235202122,351.8507477557252]
["2015-08-11","10:30:00",19.94,19.96,19.77,19.77,68621,61758.90000000019,null,"2015-08-11",19.77,3.1213634301021287,285.79677442238386]
["2015-08-11","10:24:00",19.78,19.81,19.72,19.7261,88942,56833.93800000211,null,"2015-08-11",19.7261,32.008278462781234,246.8615222001624]
["2015-08-11","10:15:00",19.978,19.999,19.91,19.91,26417,18678.686868686786,null,"2015-08-11",19.91,35.737349984435795,364.9809302856349]
["2015-08-11","10:11:00",20.15,20.2,20.04,20.07,43402,22977.529411764248,null,"2015-08-11",20.07,85.24746542455209,364.9809302856349]
["2015-08-11","10:04:00",20.0147,20.06,19.93,19.93,48481,38092.21428571505,null,"2015-08-11",19.93,87.65141515473417,308.2182822770229]
["2015-08-11","10:01:00",19.92,19.92,19.81,19.8124,61681,60584.4488888882,null,"2015-08-11",19.8124,89.34399843269735,259.16341561035466]
["2015-08-11","09:52:00",20.19,20.2,20.13,20.165,17269,7555.187500000434,null,"2015-08-11",20.165,87.90430337775284,658.3939019883431]
["2015-08-11","09:44:00",20.47,20.49,20.18,20.231,78281,63505.461249999615,null,"2015-08-11",20.231,138.23740513950463,568.9019019883432]
["2015-08-11","09:37:00",20.07,20.17,19.92,19.98,66753,23106.80769230725,null,"2015-08-11",19.98,65.43628565079405,520.3997904499411]
["2015-08-11","09:33:00",19.66,19.74,19.4,19.52,203750,87321.42857142894,null,"2015-08-11",19.52,88.5430933431013,297.45574538103307]
["2015-08-10","15:54:00",21.365,21.42,21.36,21.42,38408,32921.14285714218,null,"2015-08-10",21.42,71.35976000976945,613.452235176952]
["2015-08-10","15:53:00",21.375,21.38,21.36,21.37,31861,0,null,"2015-08-10",21.37,71.35976000976945,580.5310923198098]
["2015-08-10","15:44:00",21.42,21.42,21.4,21.4,33673,33673,null,"2015-08-10",21.4,126.65776000976945,586.3334137483855]
["2015-08-10","15:40:00",21.43,21.43,21.4,21.422,63218,18965.39999999771,null,"2015-08-10",21.422,117.44976000976945,630.2920558536464]
["2015-08-10","15:32:00",21.475,21.49,21.45,21.4632,21398,11469.328000000163,null,"2015-08-10",21.4632,123.88310000977245,669.2745060785859]
["2015-08-10","15:23:00",21.41,21.43,21.4,21.41,49747,0,null,"2015-08-10",21.41,100.3019280097721,697.7315482863803]
["2015-08-10","15:16:00",21.43,21.43,21.405,21.43,13262,7578.285714285268,null,"2015-08-10",21.43,69.67886868576127,739.5965482863803]
["2015-08-10","15:13:00",21.35,21.38,21.35,21.38,11500,11500,null,"2015-08-10",21.38,62.100582971476,708.4065482863803]
["2015-08-10","15:03:00",21.2,21.235,21.19,21.235,105951,67423.36363636317,null,"2015-08-10",21.235,7.652365406603822,666.5422951218239]
["2015-08-10","15:02:00",21.2,21.27,21.19,21.21,214366,47636.88888889352,null,"2015-08-10",21.21,7.652365406603822,599.1189314854607]
["2015-08-10","14:54:00",21.215,21.24,21.21,21.22,13526,0,null,"2015-08-10",21.22,21.230718663308068,551.4820425965672]
["2015-08-10","14:45:00",21.16,21.18,21.16,21.17,10200,6800.0000000006285,null,"2015-08-10",21.17,24.2190710442617,551.4820425965672]
["2015-08-10","14:42:00",21.22,21.225,21.2,21.22,19254,8251.714285715188,null,"2015-08-10",21.22,45.00917104426126,551.4820425965672]
["2015-08-10","14:35:00",21.19,21.195,21.19,21.195,2811,2811,null,"2015-08-10",21.195,61.18546866330962,524.6420425965665]
["2015-08-10","14:25:00",21.19,21.21,21.175,21.2,22650,0,null,"2015-08-10",21.2,40.15038868838807,547.1700425965653]
["2015-08-10","14:22:00",21.17,21.18,21.15,21.162,8100,3665.2500000003897,null,"2015-08-10",21.162,26.497055355054442,547.1700425965653]
["2015-08-10","14:16:00",21.16,21.165,21.15,21.165,5915,5915,null,"2015-08-10",21.165,33.60906602172107,547.1700425965653]
["2015-08-10","14:11:00",21.09,21.1,21.08,21.1,6400,4266.666666666555,null,"2015-08-10",21.1,5.132375545530426,547.1700425965653]
["2015-08-10","14:04:00",21.1201,21.13,21.07,21.07,14750,14750,null,"2015-08-10",21.07,7.306208878864414,547.1700425965653]
["2015-08-10","13:54:00",21.0399,21.055,21.03,21.04,18638,5378.39428571438,null,"2015-08-10",21.04,31.99770887886381,510.1989711679933]
["2015-08-10","13:51:00",21.059,21.06,21.03,21.05,20446,10222.999999999602,null,"2015-08-10",21.05,38.59248125981719,510.1989711679933]
["2015-08-10","13:45:00",21.11,21.11,21.081,21.09,11856,9119.999999999889,null,"2015-08-10",21.09,56.12058125981818,510.1989711679933]
["2015-08-10","13:34:00",21.22,21.235,21.22,21.23,5955,4764.000000000264,null,"2015-08-10",21.23,56.9493798312465,549.690114025135]
["2015-08-10","13:31:00",21.19,21.21,21.19,21.19,10247,0,null,"2015-08-10",21.19,42.56333901491951,549.690114025135]
["2015-08-10","13:22:00",21.21,21.225,21.21,21.22,3303,2642.399999999677,null,"2015-08-10",21.22,51.896667835033625,847.952155691811]
["2015-08-10","13:20:00",21.24,21.245,21.23,21.24,16626,0,null,"2015-08-10",21.24,58.053601168367166,847.952155691811]
["2015-08-10","13:11:00",21.15,21.17,21.1,21.15,74923,0,null,"2015-08-10",21.15,55.27705116836673,787.9116556918115]
["2015-08-10","13:03:00",21.13,21.14,21.12,21.14,8360,5573.333333333849,null,"2015-08-10",21.14,60.09493057161784,787.9116556918115]
["2015-08-10","13:00:00",21.11,21.13,21.105,21.12,14113,8064.571428572387,null,"2015-08-10",21.12,45.87159723828411,787.9116556918115]
["2015-08-10","12:51:00",21.11,21.12,21.1,21.11,5700,3799.999999999676,null,"2015-08-10",21.11,23.29158191516111,787.9116556918115]
["2015-08-10","12:44:00",21.025,21.04,20.99,21,16895,10981.749999999847,null,"2015-08-10",21,-2.516856860349698,787.9116556918115]
["2015-08-10","12:40:00",20.99,21.0036,20.97,21,24234,13895.642201835224,null,"2015-08-10",21,-17.954356860347907,787.9116556918115]
["2015-08-10","12:33:00",21,21.005,20.99,20.99,5250,5250,null,"2015-08-10",20.99,-13.476332395515831,787.9116556918115]
["2015-08-10","12:25:00",20.93,20.93,20.92,20.93,800,403.9603960396346,null,"2015-08-10",20.93,-37.667601626284494,787.9116556918115]
["2015-08-10","12:20:00",20.96,20.965,20.95,20.962,900,431.99999999995026,null,"2015-08-10",20.962,-35.78804492446986,787.9116556918115]
["2015-08-10","12:13:00",20.85,20.86,20.83,20.84,3700,1850.0000000000923,null,"2015-08-10",20.84,-64.22829492446886,754.6216556918115]
["2015-08-10","12:09:00",20.86,20.87,20.73,20.74,126761,101408.80000000213,null,"2015-08-10",20.74,-105.62266992446847,754.6216556918115]
["2015-08-10","12:00:00",20.87,20.88,20.84,20.845,11546,7643.452000000005,null,"2015-08-10",20.845,-103.30929775382408,856.0304556918136]
["2015-08-10","11:54:00",20.96,20.96,20.94,20.9499,5725,2557.1666666665465,null,"2015-08-10",20.9499,-81.50208773605242,882.8982306918147]
["2015-08-10","11:49:00",20.965,20.98,20.945,20.945,6089,5412.444444444582,null,"2015-08-10",20.945,-86.11525440271919,882.8982306918147]
["2015-08-10","11:42:00",20.97,21.005,20.97,20.9845,28109,17437.990740741665,null,"2015-08-10",20.9845,-67.07660995827474,882.8982306918147]
["2015-08-10","11:35:00",20.94,20.95,20.94,20.94,6026,3615.6000000005342,null,"2015-08-10",20.94,-94.06410069901608,882.8982306918147]
["2015-08-10","11:29:00",20.95,20.955,20.925,20.95,5100,0,null,"2015-08-10",20.95,-98.26968641330167,882.8982306918147]
["2015-08-10","11:22:00",20.8943,20.92,20.89,20.91,19907,9953.500000000495,null,"2015-08-10",20.91,-117.39214993743084,882.8982306918147]
["2015-08-10","11:16:00",20.9495,20.9495,20.91,20.94,18345,7315.941883766981,null,"2015-08-10",20.94,-126.35372493743182,908.577730691817]
["2015-08-10","11:11:00",21.03,21.08,21.03,21.055,18109,10563.583333333405,null,"2015-08-10",21.055,-101.14922619946034,908.577730691817]
["2015-08-10","11:02:00",21.06,21.0625,21.03,21.03,10341,8516.117647058705,null,"2015-08-10",21.03,-126.84506153279392,1054.843730691817]
["2015-08-10","10:57:00",20.92,20.925,20.88,20.89,26028,18929.454545454497,null,"2015-08-10",20.89,-154.60706293335483,1054.843730691817]
["2015-08-10","10:51:00",21.14,21.1525,21.02,21.02,16840,15362.807017543948,null,"2015-08-10",21.02,-99.68855600694799,1054.843730691817]
["2015-08-10","10:48:00",21.12,21.17,21.1,21.16,49642,37231.50000000031,null,"2015-08-10",21.16,-84.32574898940405,1092.876730691816]
["2015-08-10","10:38:00",20.93,20.94,20.88,20.89,19552,13965.714285713595,null,"2015-08-10",20.89,-153.2788888495419,1008.226551471035]
["2015-08-10","10:31:00",20.935,20.96,20.935,20.94,12032,0,null,"2015-08-10",20.94,-132.7898609274652,1008.226551471035]
["2015-08-10","10:26:00",20.85,20.8725,20.84,20.84,18447,8680.941176471499,null,"2015-08-10",20.84,-111.38329274564754,950.0481527368572]
["2015-08-10","10:20:00",21,21.01,20.96,20.9601,47378,31506.369999997907,null,"2015-08-10",20.9601,-117.07368583883795,1004.7076130543154]
["2015-08-10","10:11:00",20.89,20.95,20.88,20.89,23480,5869.999999999396,null,"2015-08-10",20.89,-146.37697155312475,1029.579566387649]
["2015-08-10","10:07:00",20.7,20.745,20.7,20.74,35140,31945.454545453013,null,"2015-08-10",20.74,-140.50697155312534,982.969766387649]
["2015-08-10","10:00:00",20.7029,20.76,20.7,20.74,24972,14269.714285712962,null,"2015-08-10",20.74,-128.43911327648198,951.024311842196]
["2015-08-10","09:57:00",20.74,20.76,20.6865,20.7,24286,11634.011976047848,null,"2015-08-10",20.7,-147.69188167848833,951.024311842196]
["2015-08-10","09:48:00",20.61,20.65,20.56,20.6221,41276,13249.59599999929,null,"2015-08-10",20.6221,-150.3302756375983,951.024311842196]
["2015-08-10","09:40:00",20.18,20.41,20.18,20.34,66371,44247.33333333286,null,"2015-08-10",20.34,-176.7167109233125,928.099135371608]
["2015-08-10","09:37:00",20.0785,20.097,20.02,20.04,33505,15404.597701149558,null,"2015-08-10",20.04,-210.2380442566454,883.8518020382751]
["2015-08-10","09:32:00",20.43,20.47,20.4,20.46,13600,11900.000000000344,null,"2015-08-10",20.46,-179.3944205814702,980.4151178277493]
["2015-08-07","15:50:00",20.475,20.5,20.47,20.495,72232,45144.999999999745,null,"2015-08-07",20.495,-176.35642058147056,841.5464416372724]
["2015-08-07","15:47:00",20.485,20.49,20.48,20.49,56467,42350.2500000014,null,"2015-08-07",20.49,-186.56042058147057,848.6044416372727]
["2015-08-07","15:43:00",20.44,20.475,20.44,20.465,85263,56841.99999999902,null,"2015-08-07",20.465,-167.46884915289962,773.8853166372705]
["2015-08-07","15:36:00",20.43,20.4566,20.43,20.44,51413,28094.53551912638,null,"2015-08-07",20.44,-160.6860713751198,697.5722531452054]
["2015-08-07","15:24:00",20.36,20.375,20.36,20.36,16220,8109.999999999577,null,"2015-08-07",20.36,-204.45754713269568,612.7660572183548]
["2015-08-07","15:19:00",20.33,20.335,20.31,20.31,19700,16885.714285713017,null,"2015-08-07",20.31,-233.92511856126674,612.7660572183548]
["2015-08-07","15:16:00",20.32,20.335,20.32,20.33,10011,8008.799999999022,null,"2015-08-07",20.33,-217.03940427555372,612.7660572183548]
["2015-08-07","15:05:00",20.34,20.34,20.31,20.32,22742,17056.499999999272,null,"2015-08-07",20.32,-218.61576379935966,612.7660572183548]
["2015-08-07","14:59:00",20.305,20.31,20.3,20.305,4600,0,null,"2015-08-07",20.305,-232.44123522793325,635.9686136093334]
["2015-08-07","14:56:00",20.35,20.375,20.35,20.365,18300,7842.857142856941,null,"2015-08-07",20.365,-239.81259886429683,679.3096662409132]
["2015-08-07","14:46:00",20.21,20.22,20.19,20.19,14875,11156.250000000515,null,"2015-08-07",20.19,-307.2789650980619,679.3096662409132]
["2015-08-07","14:45:00",20.205,20.22,20.205,20.21,4500,0,null,"2015-08-07",20.21,-296.1227150980614,679.3096662409132]
["2015-08-07","14:38:00",20.29,20.295,20.27,20.28,6462,3692.571428570837,null,"2015-08-07",20.28,-255.7155199025311,679.3096662409132]
["2015-08-07","14:27:00",20.28,20.285,20.26,20.28,5721,0,null,"2015-08-07",20.28,-248.5791934556451,679.3096662409132]
["2015-08-07","14:25:00",20.255,20.299,20.2401,20.291,13126,9715.907111756558,null,"2015-08-07",20.291,-244.09299345564554,679.3096662409132]
["2015-08-07","14:18:00",20.33,20.33,20.3,20.31,10765,8073.750000000373,null,"2015-08-07",20.31,-249.48313192753938,702.0782816255288]
["2015-08-07","14:08:00",20.4,20.42,20.4,20.41,10449,5224.499999999109,null,"2015-08-07",20.41,-209.2138247846826,740.963666240913]
["2015-08-07","14:07:00",20.4,20.4062,20.4,20.405,1667,1228.3157894734677,null,"2015-08-07",20.405,-214.4383247846817,740.963666240913]
["2015-08-07","13:58:00",20.43,20.435,20.37,20.38,39112,26074.66666666887,null,"2015-08-07",20.38,-248.7331029117267,817.1013935136403]
["2015-08-07","13:49:00",20.4599,20.47,20.4501,20.465,6055,3665.4013377924402,null,"2015-08-07",20.465,-251.90043624506126,894.0416056348566]
["2015-08-07","13:47:00",20.455,20.477,20.45,20.4751,20264,13801.427027026702,null,"2015-08-07",20.4751,-248.99523758285358,894.0416056348566]
["2015-08-07","13:37:00",20.52,20.52,20.515,20.515,1400,0,null,"2015-08-07",20.515,-225.24922150038017,894.0416056348566]
["2015-08-07","13:34:00",20.49,20.495,20.49,20.495,1300,0,null,"2015-08-07",20.495,-229.44172150037957,854.3380342062827]
["2015-08-07","13:27:00",20.63,20.635,20.58,20.58,118955,109804.61538461117,null,"2015-08-07",20.58,-225.4012909448266,1061.3081592062863]
["2015-08-07","13:18:00",20.52,20.565,20.5,20.55,37846,20184.533333333566,null,"2015-08-07",20.55,-274.5526170643657,1171.1127745908975]
["2015-08-07","13:16:00",20.495,20.5,20.48,20.5,11000,7333.3333333340115,null,"2015-08-07",20.5,-298.6288380551301,1171.1127745908975]
["2015-08-07","13:07:00",20.64,20.64,20.56,20.595,84614,52070.153846153546,null,"2015-08-07",20.595,-266.8296554437219,1199.7034980377907]
["2015-08-07","12:59:00",20.67,20.7,20.65,20.7,14925,9949.999999999281,null,"2015-08-07",20.7,-255.29479830086498,1278.9988518839452]
["2015-08-07","12:56:00",20.705,20.7086,20.66,20.66,17601,15017.918088736838,null,"2015-08-07",20.66,-268.6079983008641,1278.9988518839452]
["2015-08-07","12:47:00",20.619,20.66,20.619,20.63,21218,10608.999999999724,null,"2015-08-07",20.63,-254.0995202071591,1278.9988518839452]
["2015-08-07","12:40:00",20.67,20.69,20.64,20.69,31983,18656.750000000913,null,"2015-08-07",20.69,-254.02935354049202,1305.2158518839453]
["2015-08-07","12:36:00",20.68,20.68,20.66,20.675,11000,6874.999999999961,null,"2015-08-07",20.675,-265.2914411304394,1305.2158518839453]
["2015-08-07","12:27:00",20.73,20.73,20.72,20.72,700,0,null,"2015-08-07",20.72,-235.07953160662984,1305.2158518839453]
["2015-08-07","12:24:00",20.69,20.7,20.68,20.69,8313,0,null,"2015-08-07",20.69,-246.64734978844731,1305.2158518839453]
["2015-08-07","12:16:00",20.82,20.83,20.8072,20.82,5600,0,null,"2015-08-07",20.82,-238.85018312178173,1345.0518518839453]
["2015-08-07","12:13:00",20.8079,20.81,20.775,20.775,7200,6624.000000000207,null,"2015-08-07",20.775,-236.96555812178175,1345.0518518839453]
["2015-08-07","12:05:00",20.86,20.87,20.84,20.85,43750,21874.999999997202,null,"2015-08-07",20.85,-221.77231812178175,1345.0518518839453]
["2015-08-07","11:56:00",20.84,20.85,20.79,20.79,13275,9482.14285714239,null,"2015-08-07",20.79,-207.6354800265462,1319.3348518839452]
["2015-08-07","11:53:00",20.9,20.905,20.88,20.88,7148,7148,null,"2015-08-07",20.88,-175.45033716940375,1319.3348518839452]
["2015-08-07","11:45:00",20.99,21,20.97,20.97,12065,9048.749999999614,null,"2015-08-07",20.97,-138.49642838459556,1319.3348518839452]
["2015-08-07","11:36:00",20.82,20.861,20.82,20.861,12500,12500,null,"2015-08-07",20.861,-155.4620160633174,1265.5401852172788]
["2015-08-07","11:34:00",20.82,20.82,20.79,20.79,7200,7200,null,"2015-08-07",20.79,-181.00668272998507,1265.5401852172788]
["2015-08-07","11:25:00",20.805,20.805,20.77,20.78,19651,13100.66666666644,null,"2015-08-07",20.78,-181.91183565257614,1229.7980423601364]
["2015-08-07","11:22:00",20.88,20.89,20.85,20.86,18847,9423.500000000375,null,"2015-08-07",20.86,-168.81116898590972,1258.172748242489]
["2015-08-07","11:15:00",20.9,20.91,20.88,20.89,9469,7101.749999999697,null,"2015-08-07",20.89,-134.80769384665308,1233.5915662424893]
["2015-08-07","11:05:00",20.88,20.88,20.83,20.83,31184,31184,null,"2015-08-07",20.83,-189.34966900832194,1278.0394233853456]
["2015-08-07","10:58:00",20.865,20.9,20.86,20.89,28030,22424.00000000102,null,"2015-08-07",20.89,-188.05272853213057,1338.8015772314998]
["2015-08-07","10:56:00",20.77,20.84,20.765,20.82,54397,41597.705882353104,null,"2015-08-07",20.82,-188.05272853213057,1293.7177411659247]
["2015-08-07","10:45:00",21.03,21.03,20.9,20.9036,75810,73860.5999999988,null,"2015-08-07",20.9036,-192.8176628178434,1342.493343725127]
["2015-08-07","10:44:00",21.04,21.05,21.03,21.03,30065,20043.333333331626,null,"2015-08-07",21.03,-192.8176628178434,1416.3539437251259]
["2015-08-07","10:37:00",21.06,21.07,21.04,21.05,35477,17738.499999997734,null,"2015-08-07",21.05,-131.47740726228812,1343.0515437251288]
["2015-08-07","10:27:00",21.06,21.11,21.06,21.08,29322,9773.999999998912,null,"2015-08-07",21.08,-161.32402719735435,1410.223543725127]
["2015-08-07","10:24:00",21.11,21.14,21.06,21.08,43532,19347.55555555571,null,"2015-08-07",21.08,-157.00282719735353,1384.094543725127]
["2015-08-07","10:18:00",21.12,21.12,21.06,21.06,21678,21678,null,"2015-08-07",21.06,-153.04593830846406,1384.094543725127]
["2015-08-07","10:07:00",20.99,20.995,20.94,20.975,25990,9996.153846152698,null,"2015-08-07",20.975,-176.3867995321961,1382.783144214638]
["2015-08-07","10:06:00",21.005,21.005,20.98,20.99,22450,12828.571428572952,null,"2015-08-07",20.99,-166.3906456860434,1382.783144214638]
["2015-08-07","09:54:00",21.1,21.1,21.01,21.04,27131,18991.70000000064,null,"2015-08-07",21.04,-170.25224153463864,1368.324144214638]
["2015-08-07","09:53:00",21.08,21.15,21.08,21.1,43896,19509.33333333426,null,"2015-08-07",21.1,-151.260541534638,1368.324144214638]
["2015-08-07","09:47:00",20.98,21.04,20.98,21,22550,11925.736160188626,null,"2015-08-07",21,-151.86543847539326,1293.5998442146392]
["2015-08-07","09:36:00",20.63,20.84,20.62,20.83,74951,71692.26086956469,null,"2015-08-07",20.83,-104.82776501710998,1071.0027875063954]
["2015-08-07","09:33:00",20.48,20.49,20.43,20.43,7860,7860,null,"2015-08-07",20.43,-122.09466501710985,999.3105266368308]
["2015-08-06","15:58:00",20.685,20.7,20.68,20.7,50225,33483.333333330476,null,"2015-08-06",20.7,-96.10049835044242,1144.2755567120141]
["2015-08-06","15:46:00",20.695,20.7,20.67,20.7,21485,9668.250000000111,null,"2015-08-06",20.7,-165.7456406023959,1175.999023378685]
["2015-08-06","15:43:00",20.67,20.705,20.67,20.705,26620,26620,null,"2015-08-06",20.705,-142.5971406023989,1175.999023378685]
["2015-08-06","15:39:00",20.65,20.65,20.63,20.635,26480,22066.666666664347,null,"2015-08-06",20.635,-157.25339060239787,1145.8718900453498]
["2015-08-06","15:32:00",20.66,20.66,20.63,20.66,42385,0,null,"2015-08-06",20.66,-125.61205250716137,1145.8718900453498]
["2015-08-06","15:23:00",20.72,20.72,20.68,20.7,67576,40545.600000000115,null,"2015-08-06",20.7,-77.04499644655536,1080.4022233786816]
["2015-08-06","15:16:00",20.66,20.67,20.66,20.6608,17982,12767.219999999783,null,"2015-08-06",20.6608,-106.04899644655215,1067.2679003988849]
["2015-08-06","15:12:00",20.62,20.635,20.61,20.63,40084,28631.42857142748,null,"2015-08-06",20.63,-125.78239015892571,1067.2679003988849]
["2015-08-06","15:01:00",20.56,20.56,20.54,20.555,8953,4476.499999999766,null,"2015-08-06",20.555,-138.98578627003405,972.3663378880619]
["2015-08-06","14:55:00",20.56,20.57,20.52,20.52,11433,11433,null,"2015-08-06",20.52,-176.49684341288966,972.3663378880619]
["2015-08-06","14:52:00",20.57,20.57,20.56,20.57,4400,3299.999999999523,null,"2015-08-06",20.57,-168.36564341288923,972.3663378880619]
["2015-08-06","14:45:00",20.6,20.6,20.575,20.575,14102,14102,null,"2015-08-06",20.575,-164.8106421762154,972.3663378880619]
["2015-08-06","14:41:00",20.55,20.55,20.54,20.54,6800,0,null,"2015-08-06",20.54,-158.6006421762154,966.2908378880632]
["2015-08-06","14:32:00",20.56,20.61,20.56,20.6,64358,53631.66666666893,null,"2015-08-06",20.6,-160.41469411296248,969.8643828880629]
["2015-08-06","14:26:00",20.57,20.57,20.54,20.54,15951,13957.125000000455,null,"2015-08-06",20.54,-155.37502744629575,866.2277162213938]
["2015-08-06","14:21:00",20.475,20.475,20.45,20.45,4666,4386.039999999723,null,"2015-08-06",20.45,-166.0491524462949,831.6829162213941]
["2015-08-06","14:12:00",20.49,20.5,20.475,20.475,4551,3250.7142857140298,null,"2015-08-06",20.475,-168.43736244629355,919.1494162213935]
["2015-08-06","14:07:00",20.49,20.52,20.48,20.51,21503,12901.800000001564,null,"2015-08-06",20.51,-161.0031481605792,919.1494162213935]
["2015-08-06","14:01:00",20.51,20.51,20.47,20.472,33539,32197.439999998434,null,"2015-08-06",20.472,-192.70794816057935,943.2064162213935]
["2015-08-06","13:54:00",20.39,20.395,20.385,20.39,8385,0,null,"2015-08-06",20.39,-232.55948482724585,857.2423430118378]
["2015-08-06","13:48:00",20.33,20.35,20.33,20.35,7390,7390,null,"2015-08-06",20.35,-235.95448482724703,885.3696934391891]
["2015-08-06","13:41:00",20.34,20.36,20.335,20.34,11025,5071.500000000205,null,"2015-08-06",20.34,-228.7265718919237,885.3696934391891]
["2015-08-06","13:34:00",20.39,20.41,20.39,20.4,23851,17036.42857142723,null,"2015-08-06",20.4,-185.42789128741924,885.3696934391891]
["2015-08-06","13:29:00",20.36,20.37,20.34,20.35,5979,2989.499999999618,null,"2015-08-06",20.35,-200.92831985884646,885.3696934391891]
["2015-08-06","13:21:00",20.31,20.38,20.3,20.38,25274,22493.86000000044,null,"2015-08-06",20.38,-218.70621945896727,885.3696934391891]
["2015-08-06","13:17:00",20.35,20.35,20.3,20.32,43048,30748.571428571468,null,"2015-08-06",20.32,-240.1492294589674,885.3696934391891]
["2015-08-06","13:10:00",20.51,20.51,20.48,20.48,8189,8168.527499999322,null,"2015-08-06",20.48,-218.9303771613734,940.7496509200646]
["2015-08-06","13:03:00",20.425,20.475,20.42,20.47,51896,47903.99999999794,null,"2015-08-06",20.47,-229.07111456456906,940.7496509200646]
["2015-08-06","12:58:00",20.51,20.51,20.481,20.49,20101,10308.205128205956,null,"2015-08-06",20.49,-184.05580504076102,892.8456509200666]
["2015-08-06","12:50:00",20.57,20.58,20.56,20.57,16928,11285.333333334376,null,"2015-08-06",20.57,-149.58235229350473,917.8794009200649]
["2015-08-06","12:43:00",20.57,20.575,20.53,20.56,31169,11334.181818183086,null,"2015-08-06",20.56,-175.68093347325822,917.8794009200649]
["2015-08-06","12:39:00",20.425,20.44,20.42,20.44,8254,5502.666666667175,null,"2015-08-06",20.44,-206.2450243823479,917.8794009200649]
["2015-08-06","12:32:00",20.42,20.425,20.41,20.42,8704,6963.200000000386,null,"2015-08-06",20.42,-208.36788495720927,917.8794009200649]
["2015-08-06","12:23:00",20.485,20.49,20.39,20.39,15501,14091.818181818435,null,"2015-08-06",20.39,-215.53143279024624,917.8794009200649]
["2015-08-06","12:20:00",20.61,20.62,20.57,20.58,33053,22035.3333333337,null,"2015-08-06",20.58,-179.89683199973197,917.8794009200649]
["2015-08-06","12:12:00",20.525,20.58,20.525,20.56,56533,41457.5333333332,null,"2015-08-06",20.56,-200.96429866639636,912.4259009200656]
["2015-08-06","12:09:00",20.45,20.485,20.44,20.48,43277,35408.45454545585,null,"2015-08-06",20.48,-200.96429866639636,836.8156175867326]
["2015-08-06","12:01:00",20.3732,20.43,20.372,20.41,17938,11870.735294117714,null,"2015-08-06",20.41,-240.9124553330618,801.4071630412768]
["2015-08-06","11:52:00",20.18,20.19,20.16,20.1723,13300,9664.66666666675,null,"2015-08-06",20.1723,-242.82560714427214,697.1602105808922]
["2015-08-06","11:49:00",20.25,20.3,20.25,20.2779,14642,9257.836938435548,null,"2015-08-06",20.2779,-209.39362503716538,697.1602105808922]
["2015-08-06","11:38:00",19.83,19.85,19.82,19.8432,15500,7052.499999999278,null,"2015-08-06",19.8432,-272.86401168993746,565.5635439142242]
["2015-08-06","11:32:00",19.87,19.875,19.85,19.85,15302,13116.000000000347,null,"2015-08-06",19.85,-279.7240616899349,565.5635439142242]
["2015-08-06","11:30:00",19.88,19.89,19.85,19.85,19950,15959.999999999307,null,"2015-08-06",19.85,-275.7220616899349,565.5635439142242]
["2015-08-06","11:21:00",20.04,20.07,20.04,20.04,4279,2139.5000000001064,null,"2015-08-06",20.04,-197.5529266899357,565.5635439142242]
["2015-08-06","11:18:00",20.075,20.11,20.07,20.1,35251,28200.800000001283,null,"2015-08-06",20.1,-183.79222668993586,565.5635439142242]
["2015-08-06","11:07:00",20.19,20.2,20.175,20.181,7820,2457.7142857146587,null,"2015-08-06",20.181,-126.4210841476479,474.3528316335186]
["2015-08-06","11:01:00",20.33,20.335,20.28,20.285,30482,28260.279883382314,null,"2015-08-06",20.285,-96.25491848985868,503.81672773741496]
["2015-08-06","10:58:00",20.37,20.375,20.33,20.335,30481,24938.999999999305,null,"2015-08-06",20.335,-94.4109528488325,532.0770076207973]
["2015-08-06","10:48:00",20.32,20.41,20.32,20.41,32075,28867.500000000633,null,"2015-08-06",20.41,-57.410553642486036,590.3355694299555]
["2015-08-06","10:41:00",20.3599,20.38,20.34,20.37,58834,29417.00000000117,null,"2015-08-06",20.37,-63.32998221391439,501.106057177103]
["2015-08-06","10:38:00",20.2542,20.32,20.25,20.3199,123595,107991.131249998,null,"2015-08-06",20.3199,-63.32998221391439,414.0556782882137]
["2015-08-06","10:29:00",19.945,19.9766,19.945,19.9766,5975,5975,null,"2015-08-06",19.9766,-61.53346649962908,61.81423431722335]
["2015-08-06","10:27:00",19.91,19.95,19.91,19.95,10518,10518,null,"2015-08-06",19.95,-59.84496649962948,61.81423431722335]
["2015-08-06","10:20:00",19.97,19.97,19.94,19.95,8550,3206.249999999981,null,"2015-08-06",19.95,-62.46586649962936,61.81423431722335]
["2015-08-06","10:10:00",19.8312,19.8312,19.79,19.79,4200,4200,null,"2015-08-06",19.79,-75.26059855091408,33.145234317223355]
["2015-08-06","10:07:00",19.82,19.87,19.82,19.86,8213,6159.749999999946,null,"2015-08-06",19.86,-67.76731643549539,33.145234317223355]
["2015-08-06","09:58:00",19.84,19.85,19.83,19.83,5800,3866.666666666566,null,"2015-08-06",19.83,-72.60936645542974,-0.1940990161123608]
["2015-08-06","09:50:00",19.74,19.86,19.74,19.85,17759,16392.923076923358,null,"2015-08-06",19.85,-61.93127207850211,-0.1940990161123608]
["2015-08-06","09:47:00",19.73,19.74,19.63,19.68,19660,11468.333333333178,null,"2015-08-06",19.68,-87.61694769779838,-0.1940990161123608]
["2015-08-06","09:39:00",19.52,19.752,19.52,19.69,8350,5520.661157024883,null,"2015-08-06",19.69,-73.10511791702434,-28.505560554574046]
["2015-08-06","09:36:00",19.62,19.71,19.58,19.58,34896,12462.857142857589,null,"2015-08-06",19.58,-70.45010252980899,-28.505560554574046]
["2015-08-05","15:59:00",19.85,19.88,19.84,19.865,84811,42405.49999999566,null,"2015-08-05",19.865,-62.39529701088378,-84.89506055458446]
["2015-08-05","15:50:00",19.87,19.87,19.86,19.86,20200,20200,null,"2015-08-05",19.86,-92.50988034422117,-90.72748782730608]
["2015-08-05","15:46:00",19.86,19.87,19.85,19.87,25192,16794.666666668218,null,"2015-08-05",19.87,-70.54813034422016,-90.72748782730608]
["2015-08-05","15:39:00",19.87,19.87,19.845,19.8599,32691,18773.974285714386,null,"2015-08-05",19.8599,-40.2765841537463,-143.74882116064146]
["2015-08-05","15:31:00",19.83,19.85,19.825,19.825,28650,20464.285714284935,null,"2015-08-05",19.825,-61.292998144585745,-143.74882116064146]
["2015-08-05","15:28:00",19.85,19.87,19.845,19.85,26860,14581.142857142233,null,"2015-08-05",19.85,-20.031912430299663,-143.74882116064146]
["2015-08-05","15:19:00",19.805,19.81,19.79,19.8,16125,10749.999999999083,null,"2015-08-05",19.8,-44.49113738924742,-238.48399357444706]
["2015-08-05","15:12:00",19.87,19.87,19.855,19.87,21183,12709.800000001876,null,"2015-08-05",19.87,-7.859591934702799,-238.48399357444706]
["2015-08-05","15:08:00",19.86,19.87,19.84,19.845,24200,9135.500000001148,null,"2015-08-05",19.845,-32.81939193470368,-238.48399357444706]
["2015-08-05","14:59:00",19.835,19.84,19.83,19.835,1401,1050.750000000097,null,"2015-08-05",19.835,-14.41724193470257,-276.7612435744476]
["2015-08-05","14:53:00",19.895,19.895,19.831,19.831,26025,26025,null,"2015-08-05",19.831,-37.31730806135732,-276.7612435744476]
["2015-08-05","14:48:00",19.94,19.94,19.91,19.93,21330,11850.000000000233,null,"2015-08-05",19.93,16.44262299713985,-276.7612435744476]
["2015-08-05","14:41:00",19.991,20.01,19.99,20,39569,26379.333333332648,null,"2015-08-05",20,40.34515966380713,-225.65958828033058]
["2015-08-05","14:37:00",19.99,20,19.9875,19.99,9390,0,null,"2015-08-05",19.99,27.443826330475876,-225.65958828033058]
["2015-08-05","14:28:00",19.967,19.98,19.94,19.965,9265,2779.499999999863,null,"2015-08-05",19.965,28.981326330475362,-225.65958828033058]
["2015-08-05","14:22:00",19.9803,19.9849,19.98,19.98,11950,0,null,"2015-08-05",19.98,38.17505748625449,-225.65958828033058]
["2015-08-05","14:17:00",19.96,19.968,19.95,19.95,4100,2928.5714285715862,null,"2015-08-05",19.95,50.0750574862539,-263.57423113747285]
["2015-08-05","14:08:00",19.98,19.99,19.95,19.98,36409,10922.699999999462,null,"2015-08-05",19.98,64.7546765338743,-263.57423113747285]
["2015-08-05","14:06:00",19.97,19.99,19.96,19.99,31000,15499.999999999394,null,"2015-08-05",19.99,96.64109334803315,-263.57423113747285]
["2015-08-05","13:57:00",19.98,19.98,19.96,19.96,1900,1900,null,"2015-08-05",19.96,96.7576324885675,-263.57423113747285]
["2015-08-05","13:48:00",19.929,19.93,19.92,19.9265,16720,11286.000000000244,null,"2015-08-05",19.9265,52.00328870358578,-263.57423113747285]
["2015-08-05","13:47:00",19.94,19.9499,19.93,19.93,12200,8160.535117057547,null,"2015-08-05",19.93,63.289288703586024,-263.57423113747285]
["2015-08-05","13:37:00",19.88,19.88,19.82,19.84,178538,127527.14285714303,null,"2015-08-05",19.84,29.149573820642747,-263.57423113747285]
["2015-08-05","13:34:00",19.87,19.91,19.87,19.885,72141,36070.50000000144,null,"2015-08-05",19.885,36.75224048730961,-254.24558828033216]
["2015-08-05","13:28:00",19.79,19.86,19.78,19.85,29297,22786.555555556726,null,"2015-08-05",19.85,22.226585725404576,-290.3160882803336]
["2015-08-05","13:17:00",19.7901,19.8,19.76,19.79,15453,0,null,"2015-08-05",19.79,-12.925923830152529,-247.85828828033144]
["2015-08-05","13:10:00",19.8,19.8,19.79,19.79,1602,1201.500000000111,null,"2015-08-05",19.79,-13.949207163485537,-247.85828828033144]
["2015-08-05","13:09:00",19.83,19.84,19.77,19.795,41463,23322.937499998152,null,"2015-08-05",19.795,-12.747707163485426,-247.85828828033144]
["2015-08-05","12:57:00",19.8,19.8499,19.8,19.84,20581,13743.572621035233,null,"2015-08-05",19.84,-19.038783571256893,-247.85828828033144]
["2015-08-05","12:50:00",19.83,19.83,19.811,19.82,2800,2153.846153846128,null,"2015-08-05",19.82,-13.424499049433752,-247.85828828033144]
["2015-08-05","12:46:00",19.85,19.85,19.81,19.84,25095,10038.000000000242,null,"2015-08-05",19.84,-22.084814006698434,-247.85828828033144]
["2015-08-05","12:43:00",19.81,19.8265,19.81,19.82,18932,15025.396825397343,null,"2015-08-05",19.82,-34.13150874354038,-247.85828828033144]
["2015-08-05","12:31:00",19.84,19.84,19.8,19.8,22103,22103,null,"2015-08-05",19.8,-17.28133675941293,-247.85828828033144]
["2015-08-05","12:26:00",19.82,19.85,19.81,19.85,11050,6630.000000000333,null,"2015-08-05",19.85,0.40662564660185474,-247.85828828033144]
["2015-08-05","12:19:00",19.875,19.9,19.87,19.9,19998,14998.500000000693,null,"2015-08-05",19.9,38.1419756466029,-247.85828828033144]
["2015-08-05","12:12:00",19.93,19.99,19.92,19.99,9842,8611.750000000195,null,"2015-08-05",19.99,42.83603564660212,-247.85828828033144]
["2015-08-05","12:06:00",19.99,19.99,19.965,19.9832,34202,16416.959999999068,null,"2015-08-05",19.9832,53.72147017698853,-247.85828828033144]
["2015-08-05","12:05:00",19.98,19.99,19.97,19.99,4755,0,null,"2015-08-05",19.99,70.1384301769876,-247.85828828033144]
["2015-08-05","11:53:00",19.99,20.02,19.99,20,8512,4256.000000000212,null,"2015-08-05",20,28.639096843652993,-206.49276328033142]
["2015-08-05","11:48:00",20.0495,20.0495,20.01,20.01,8960,8960,null,"2015-08-05",20.01,28.81498021038957,-206.49276328033142]
["2015-08-05","11:45:00",20.025,20.06,20.025,20.04,13285,7971.000000000024,null,"2015-08-05",20.04,34.41098021038957,-206.49276328033142]
["2015-08-05","11:34:00",20.19,20.19,20.15,20.15,5230,5230,null,"2015-08-05",20.15,26.079251877056816,-159.14226328033345]
["2015-08-05","11:28:00",20.14,20.15,20.13,20.14,11966,0,null,"2015-08-05",20.14,25.16205187705723,-159.14226328033345]
["2015-08-05","11:22:00",20.12,20.16,20.115,20.16,43207,43207,null,"2015-08-05",20.16,39.85580945281474,-159.14226328033345]
["2015-08-05","11:20:00",20.12,20.14,20.11,20.11,59257,0,null,"2015-08-05",20.11,39.85580945281474,-202.34926328033345]
["2015-08-05","11:19:00",20.1,20.12,20.1,20.11,31059,23294.249999999007,null,"2015-08-05",20.11,39.85580945281474,-202.34926328033345]
["2015-08-05","11:18:00",20.095,20.0973,20.09,20.09,5195,0,null,"2015-08-05",20.09,16.56155945281573,-202.34926328033345]
["2015-08-05","11:17:00",20.1199,20.12,20.09,20.09,24712,18533.99999999921,null,"2015-08-05",20.09,16.56155945281573,-202.34926328033345]
["2015-08-05","11:16:00",20.09,20.16,20.09,20.11,37807,16803.111111111244,null,"2015-08-05",20.11,35.09555945281494,-202.34926328033345]
["2015-08-05","11:15:00",20.07,20.09,20.07,20.08,6975,5231.249999999777,null,"2015-08-05",20.08,18.292448341703697,-202.34926328033345]
["2015-08-05","11:14:00",20.08,20.08,20.06,20.06,11540,11540,null,"2015-08-05",20.06,13.061198341703921,-202.34926328033345]
["2015-08-05","11:13:00",20.079,20.1,20.079,20.09,5925,4443.749999999811,null,"2015-08-05",20.09,24.60119834170392,-202.34926328033345]
["2015-08-05","11:12:00",20.11,20.12,20.05,20.07,104869,65543.12499999866,null,"2015-08-05",20.07,20.15744834170411,-202.34926328033345]
["2015-08-05","11:11:00",20.13,20.14,20.1,20.11,12407,9925.600000000451,null,"2015-08-05",20.11,20.15744834170411,-136.80613828033478]
["2015-08-05","11:10:00",20.105,20.14,20.1,20.14,9672,9672,null,"2015-08-05",20.14,30.08304834170456,-136.80613828033478]
["2015-08-05","11:09:00",20.12,20.12,20.1,20.1,10337,10337,null,"2015-08-05",20.1,20.41104834170456,-136.80613828033478]
["2015-08-05","11:08:00",20.12,20.13,20.11,20.121,13666,9566.199999999786,null,"2015-08-05",20.121,30.74804834170456,-136.80613828033478]
["2015-08-05","11:07:00",20.1477,20.15,20.105,20.11,7018,6380.0000000001055,null,"2015-08-05",20.11,21.181848341704775,-136.80613828033478]
["2015-08-05","11:06:00",20.18,20.18,20.12,20.15,82393,36488.32857143018,null,"2015-08-05",20.15,27.56184834170488,-136.80613828033478]
["2015-08-05","11:05:00",20.19,20.219,20.17,20.171,14000,6905.084745763168,null,"2015-08-05",20.171,27.56184834170488,-100.31780970890459]
["2015-08-05","11:04:00",20.23,20.23,20.18,20.1901,38027,32532.39771101494,null,"2015-08-05",20.1901,34.46693308746805,-100.31780970890459]
["2015-08-05","11:03:00",20.27,20.27,20.2399,20.2399,40925,40925,null,"2015-08-05",20.2399,66.99933079848299,-100.31780970890459]
["2015-08-05","11:02:00",20.23,20.27,20.2299,20.27,29609,29609,null,"2015-08-05",20.27,66.99933079848299,-59.39280970890459]
["2015-08-05","11:01:00",20.16,20.23,20.16,20.2258,18653,15342.092499999444,null,"2015-08-05",20.2258,37.39033079848298,-59.39280970890459]
["2015-08-05","11:00:00",20.16,20.17,20.151,20.17,11036,7611.034482758716,null,"2015-08-05",20.17,22.048238298483533,-59.39280970890459]
["2015-08-05","10:59:00",20.1735,20.19,20.155,20.16,30320,16844.444444444776,null,"2015-08-05",20.16,14.437203815724818,-59.39280970890459]
["2015-08-05","10:58:00",20.28,20.28,20.16,20.175,226501,200366.26923076843,null,"2015-08-05",20.175,31.281648260169593,-59.39280970890459]
["2015-08-05","10:57:00",20.34,20.35,20.25,20.28,242175,176127.27272727108,null,"2015-08-05",20.28,31.281648260169593,140.97345952186384]
["2015-08-05","10:56:00",20.32,20.355,20.3,20.35,61337,37840.21076923179,null,"2015-08-05",20.35,31.281648260169593,317.1007322491349]
["2015-08-05","10:55:00",20.35,20.36,20.315,20.3199,33564,24471.207272728643,null,"2015-08-05",20.3199,31.281648260169593,279.2605214799031]
["2015-08-05","10:54:00",20.36,20.36,20.34,20.35,11754,0,null,"2015-08-05",20.35,55.75285553289824,279.2605214799031]
["2015-08-05","10:53:00",20.3899,20.3899,20.35,20.35,15492,12418.436873746898,null,"2015-08-05",20.35,55.75285553289824,279.2605214799031]
["2015-08-05","10:52:00",20.405,20.405,20.38,20.38,10070,10070,null,"2015-08-05",20.38,68.17129240664514,279.2605214799031]
["2015-08-05","10:51:00",20.405,20.42,20.4,20.405,82657,41328.49999999295,null,"2015-08-05",20.405,78.24129240664514,279.2605214799031]
["2015-08-05","10:50:00",20.435,20.44,20.41,20.41,23221,17996.27499999995,null,"2015-08-05",20.41,78.24129240664514,320.5890214798961]
["2015-08-05","10:49:00",20.4,20.431,20.39,20.431,52107,31672.88235294176,null,"2015-08-05",20.431,96.2375674066451,320.5890214798961]
["2015-08-05","10:48:00",20.423,20.423,20.405,20.41,3500,2500.0000000004516,null,"2015-08-05",20.41,64.56468505370334,320.5890214798961]
["2015-08-05","10:47:00",20.4088,20.42,20.3701,20.42,35870,11976.627712855507,null,"2015-08-05",20.42,67.0646850537038,320.5890214798961]
["2015-08-05","10:46:00",20.48,20.48,20.4,20.41,17248,15523.19999999973,null,"2015-08-05",20.41,55.088057340848295,320.5890214798961]
["2015-08-05","10:45:00",20.47,20.49,20.47,20.49,6115,6115,null,"2015-08-05",20.49,70.61125734084803,320.5890214798961]
["2015-08-05","10:44:00",20.52,20.52,20.461,20.461,23313,23313,null,"2015-08-05",20.461,64.49625734084803,320.5890214798961]
["2015-08-05","10:43:00",20.52,20.52,20.51,20.52,1800,1728.0000000001605,null,"2015-08-05",20.52,87.80925734084803,320.5890214798961]
["2015-08-05","10:42:00",20.52,20.54,20.51,20.5108,11075,2990.2499999996644,null,"2015-08-05",20.5108,86.08125734084787,320.5890214798961]
["2015-08-05","10:41:00",20.5,20.51,20.4645,20.51,16824,6274.897297297215,null,"2015-08-05",20.51,83.09100734084821,320.5890214798961]
["2015-08-05","10:40:00",20.5299,20.5399,20.49,20.4993,31434,16110.580968279133,null,"2015-08-05",20.4993,76.81611004355099,320.5890214798961]
["2015-08-05","10:39:00",20.68,20.68,20.51,20.52,42289,40063.26315789518,null,"2015-08-05",20.52,92.92669101183013,320.5890214798961]
["2015-08-05","10:38:00",20.71,20.72,20.69,20.69,32121,0,null,"2015-08-05",20.69,92.92669101183013,360.65228463779124]
["2015-08-05","10:37:00",20.7,20.75,20.69,20.69,60376,17250.285714284317,null,"2015-08-05",20.69,92.92669101183013,360.65228463779124]
["2015-08-05","10:36:00",20.69,20.72,20.66,20.7,12090,3454.285714285434,null,"2015-08-05",20.7,110.17697672611445,360.65228463779124]
["2015-08-05","10:35:00",20.6699,20.69,20.64,20.69,22592,13555.199999999766,null,"2015-08-05",20.69,106.72269101182901,360.65228463779124]
["2015-08-05","10:34:00",20.7101,20.73,20.664,20.664,12950,11229.013157894486,null,"2015-08-05",20.664,93.16749101182924,360.65228463779124]
["2015-08-05","10:33:00",20.7306,20.74,20.7199,20.7199,31499,30452.521594686805,null,"2015-08-05",20.7199,104.39650416972373,360.65228463779124]
["2015-08-05","10:32:00",20.65,20.739,20.64,20.739,59291,59291,null,"2015-08-05",20.739,134.84902576441053,360.65228463779124]
["2015-08-05","10:31:00",20.58,20.66,20.58,20.64,45093,35072.33333333375,null,"2015-08-05",20.64,134.84902576441053,301.36128463779124]
["2015-08-05","10:30:00",20.63,20.65,20.565,20.58,52369,33075.15789473818,null,"2015-08-05",20.58,99.77669243107678,301.36128463779124]
["2015-08-05","10:29:00",20.625,20.63,20.625,20.63,4850,4850,null,"2015-08-05",20.63,132.85185032581495,301.36128463779124]
["2015-08-05","10:28:00",20.59,20.625,20.59,20.625,7366,7366,null,"2015-08-05",20.625,128.00185032581496,301.36128463779124]
["2015-08-05","10:27:00",20.62,20.62,20.56,20.58,20733,15854.647058823797,null,"2015-08-05",20.58,120.63585032581496,301.36128463779124]
["2015-08-05","10:26:00",20.65,20.665,20.63,20.635,39166,16362.684444442004,null,"2015-08-05",20.635,136.49049738463876,301.36128463779124]
["2015-08-05","10:25:00",20.6381,20.65,20.62,20.6438,39971,13789.994999999084,null,"2015-08-05",20.6438,152.85318182908077,301.36128463779124]
["2015-08-05","10:24:00",20.61,20.65,20.61,20.64,34100,20460.00000000006,null,"2015-08-05",20.64,139.06318682908167,301.36128463779124]
["2015-08-05","10:23:00",20.575,20.62,20.565,20.62,38811,35825.53846153904,null,"2015-08-05",20.62,118.60318682908161,301.36128463779124]
["2015-08-05","10:22:00",20.555,20.57,20.54,20.57,48557,30348.12499999983,null,"2015-08-05",20.57,82.77764836754257,301.36128463779124]
["2015-08-05","10:21:00",20.55,20.56,20.54,20.555,11282,7051.24999999996,null,"2015-08-05",20.555,52.42952336754274,301.36128463779124]
["2015-08-05","10:20:00",20.59,20.61,20.57,20.57,36850,22110.000000000062,null,"2015-08-05",20.57,59.4807733675427,301.36128463779124]
["2015-08-05","10:19:00",20.61,20.61,20.54,20.59,31925,11971.874999999789,null,"2015-08-05",20.59,81.59077336754277,301.36128463779124]
["2015-08-05","10:18:00",20.61,20.62,20.6001,20.61,27810,0,null,"2015-08-05",20.61,93.56264836754255,301.36128463779124]
["2015-08-05","10:17:00",20.64,20.655,20.61,20.61,57155,41567.272727272626,null,"2015-08-05",20.61,93.56264836754255,301.36128463779124]
["2015-08-05","10:16:00",20.61,20.64,20.58,20.64,37368,21406.525714285504,null,"2015-08-05",20.64,93.56264836754255,342.92855736506385]
["2015-08-05","10:15:00",20.59,20.61,20.585,20.6099,16750,16708.020050125408,null,"2015-08-05",20.6099,72.15612265325704,342.92855736506385]
["2015-08-05","10:14:00",20.589,20.61,20.5801,20.5801,33919,16916.994987468104,null,"2015-08-05",20.5801,55.44810260313163,342.92855736506385]
["2015-08-05","10:13:00",20.555,20.61,20.555,20.59,44040,30489.230769231002,null,"2015-08-05",20.59,72.36509759059973,342.92855736506385]
["2015-08-05","10:12:00",20.53,20.58,20.53,20.555,74709,43580.2500000003,null,"2015-08-05",20.555,41.87586682136873,342.92855736506385]
["2015-08-05","10:11:00",20.45,20.53,20.445,20.53,40660,40660,null,"2015-08-05",20.53,41.87586682136873,299.34830736506353]
["2015-08-05","10:10:00",20.46,20.46,20.44,20.4401,19581,18863.029999999344,null,"2015-08-05",20.4401,41.87586682136873,258.6883073650635]
["2015-08-05","10:09:00",20.45,20.46,20.44,20.459,18549,11747.700000000377,null,"2015-08-05",20.459,60.73889682136807,258.6883073650635]
["2015-08-05","10:08:00",20.53,20.53,20.44,20.45,33151,29839.211788212433,null,"2015-08-05",20.45,48.991196821367694,258.6883073650635]
["2015-08-05","10:07:00",20.53,20.5301,20.47,20.5301,23050,3353.9229671894786,null,"2015-08-05",20.5301,78.83040860958013,258.6883073650635]
["2015-08-05","10:06:00",20.48,20.53,20.465,20.5299,111377,88953.09733333322,null,"2015-08-05",20.5299,75.47648564239066,258.6883073650635]
["2015-08-05","10:05:00",20.47,20.49,20.465,20.48,86153,64614.75000000298,null,"2015-08-05",20.48,75.47648564239066,169.73521003173028]
["2015-08-05","10:04:00",20.46,20.46,20.44,20.46,16348,0,null,"2015-08-05",20.46,75.47648564239066,105.1204600317273]
["2015-08-05","10:03:00",20.43,20.46,20.411,20.46,27475,18627.11864406849,null,"2015-08-05",20.46,75.47648564239066,105.1204600317273]
["2015-08-05","10:02:00",20.435,20.48,20.43,20.43,46990,11747.499999999081,null,"2015-08-05",20.43,56.84936699832217,105.1204600317273]
["2015-08-05","10:01:00",20.48,20.49,20.41,20.435,72501,48334.00000000149,null,"2015-08-05",20.435,68.59686699832125,105.1204600317273]
["2015-08-05","10:00:00",20.49,20.49,20.46,20.485,42100,15787.499999999907,null,"2015-08-05",20.485,68.59686699832125,153.4544600317288]
["2015-08-05","09:59:00",20.49,20.49,20.47,20.49,28266,0,null,"2015-08-05",20.49,84.38436699832116,153.4544600317288]
["2015-08-05","09:58:00",20.49,20.49,20.48,20.49,4990,0,null,"2015-08-05",20.49,84.38436699832116,153.4544600317288]
["2015-08-05","09:57:00",20.45,20.49,20.45,20.49,36905,36905,null,"2015-08-05",20.49,84.38436699832116,153.4544600317288]
["2015-08-05","09:56:00",20.44,20.445,20.42,20.44,229104,111279.08571429973,null,"2015-08-05",20.44,84.38436699832116,116.54946003172877]
["2015-08-05","09:55:00",20.47,20.47,20.39,20.433,73719,38497.69999999994,null,"2015-08-05",20.433,84.38436699832116,5.270374317429045]
["2015-08-05","09:54:00",20.38,20.49,20.38,20.47,148639,111479.24999999841,null,"2015-08-05",20.47,84.38436699832116,43.76807431742898]
["2015-08-05","09:53:00",20.36,20.4,20.35,20.39,324829,216011.28500001767,null,"2015-08-05",20.39,84.38436699832116,-67.71117568256943]
["2015-08-05","09:52:00",20.28,20.37,20.28,20.3601,46803,39829.35299999962,null,"2015-08-05",20.3601,84.38436699832116,-283.7224606825871]
["2015-08-05","09:51:00",20.39,20.4,20.28,20.285,506598,448144.38461539504,null,"2015-08-05",20.285,84.38436699832116,-323.5518136825867]
["2015-08-05","09:50:00",20.38,20.39,20.345,20.39,112348,61280.7272727245,null,"2015-08-05",20.39,84.38436699832116,124.59257093280834]
["2015-08-05","09:49:00",20.35,20.38,20.325,20.37,242856,74724.92307692926,null,"2015-08-05",20.37,84.38436699832116,63.31184366008384]
["2015-08-05","09:48:00",20.3,20.3601,20.29,20.36,201802,151162.54681648113,null,"2015-08-05",20.36,84.38436699832116,-11.41307941684542]
["2015-08-05","09:47:00",20.27,20.31,20.27,20.31,122827,122827,null,"2015-08-05",20.31,84.38436699832116,-162.57562623332655]
["2015-08-05","09:46:00",20.28,20.29,20.26,20.27,19818,8670.375000000666,null,"2015-08-05",20.27,84.38436699832116,-285.40262623332654]
["2015-08-05","09:45:00",20.21,20.28,20.19,20.2625,17850,11156.249999999736,null,"2015-08-05",20.2625,75.7139919983205,-285.40262623332654]
["2015-08-05","09:44:00",20.28,20.3,20.21,20.21,32299,26646.674999999395,null,"2015-08-05",20.21,64.55774199832075,-285.40262623332654]
["2015-08-05","09:43:00",20.31,20.31,20.23,20.2825,33577,13990.41666666688,null,"2015-08-05",20.2825,91.20441699832014,-285.40262623332654]
["2015-08-05","09:42:00",20.25,20.33,20.24,20.31,102103,81682.40000000042,null,"2015-08-05",20.31,105.19483366498703,-285.40262623332654]
["2015-08-05","09:41:00",20.19,20.25,20.18,20.24,64846,57640.888888887624,null,"2015-08-05",20.24,105.19483366498703,-367.08502623332697]
["2015-08-05","09:40:00",20.155,20.2,20.155,20.17,23620,10736.363636364242,null,"2015-08-05",20.17,105.19483366498703,-424.7259151222146]
["2015-08-05","09:39:00",20.11,20.1701,20.11,20.155,25330,16260.342368045227,null,"2015-08-05",20.155,94.45847002862278,-424.7259151222146]
["2015-08-05","09:38:00",20.07,20.12,20.05,20.12,21073,15804.750000000135,null,"2015-08-05",20.12,78.19812766057755,-424.7259151222146]
["2015-08-05","09:37:00",20.1203,20.1203,20.07,20.07,16457,16457,null,"2015-08-05",20.07,62.39337766057742,-424.7259151222146]
["2015-08-05","09:36:00",20.2,20.21,20.13,20.15,28429,9476.333333334127,null,"2015-08-05",20.15,78.85037766057742,-424.7259151222146]
["2015-08-05","09:35:00",20.2,20.21,20.15,20.17,52956,37825.71428571242,null,"2015-08-05",20.17,88.32671099391155,-424.7259151222146]
["2015-08-05","09:34:00",20.21,20.32,20.16,20.21,102575,18101.47058823502,null,"2015-08-05",20.21,88.32671099391155,-386.90020083650217]
["2015-08-05","09:33:00",20.17,20.21,20.17,20.19,118635,0,null,"2015-08-05",20.19,70.22524040567653,-386.90020083650217]
["2015-08-05","09:32:00",20.14,20.19,20.12,20.19,7267,5450.2500000000455,null,"2015-08-05",20.19,70.22524040567653,-386.90020083650217]
["2015-08-05","09:31:00",20.15,20.18,20.1,20.14,8050,0,null,"2015-08-05",20.14,64.77499040567649,-386.90020083650217]
["2015-08-04","16:00:00",19.61,19.62,19.6,19.62,142354,118628.33333333772,null,"2015-08-04",19.62,64.77499040567649,-386.90020083650217]
["2015-08-04","15:59:00",19.6,19.61,19.59,19.605,217585,108792.49999999432,null,"2015-08-04",19.605,64.77499040567649,-505.5285341698399]
["2015-08-04","15:58:00",19.595,19.61,19.59,19.6,88116,0,null,"2015-08-04",19.6,64.77499040567649,-614.3210341698342]
["2015-08-04","15:57:00",19.6,19.61,19.59,19.6,158394,79196.99999999587,null,"2015-08-04",19.6,64.77499040567649,-614.3210341698342]
["2015-08-04","15:56:00",19.59,19.61,19.58,19.605,64929,40580.62499999977,null,"2015-08-04",19.605,64.77499040567649,-535.1240341698383]
["2015-08-04","15:55:00",19.585,19.59,19.58,19.59,18630,13972.49999999798,null,"2015-08-04",19.59,64.77499040567649,-575.704659169838]
["2015-08-04","15:54:00",19.585,19.59,19.58,19.585,50327,37745.250000003485,null,"2015-08-04",19.585,50.80249040567851,-575.704659169838]
["2015-08-04","15:53:00",19.58,19.59,19.57,19.58,40966,0,null,"2015-08-04",19.58,50.80249040567851,-613.4499091698415]
["2015-08-04","15:52:00",19.56,19.58,19.55,19.58,36877,27657.750000001277,null,"2015-08-04",19.58,50.80249040567851,-613.4499091698415]
["2015-08-04","15:51:00",19.58,19.585,19.55,19.56,107871,83899.66666667152,null,"2015-08-04",19.56,23.14474040567724,-613.4499091698415]
["2015-08-04","15:50:00",19.57,19.59,19.565,19.585,35222,25158.57142857302,null,"2015-08-04",19.585,23.14474040567724,-529.55024250317]
["2015-08-04","15:49:00",19.54,19.57,19.535,19.57,91981,81760.88888889096,null,"2015-08-04",19.57,-2.0138310228957828,-529.55024250317]
["2015-08-04","15:48:00",19.53,19.54,19.53,19.54,12614,12614,null,"2015-08-04",19.54,-2.0138310228957828,-611.3111313920609]
["2015-08-04","15:47:00",19.53,19.535,19.51,19.53,53351,0,null,"2015-08-04",19.53,-14.627831022895784,-611.3111313920609]
["2015-08-04","15:46:00",19.55,19.555,19.53,19.53,32832,28141.71428571503,null,"2015-08-04",19.53,-14.627831022895784,-611.3111313920609]
["2015-08-04","15:45:00",19.54,19.56,19.53,19.55,47301,0,null,"2015-08-04",19.55,13.513883262819245,-611.3111313920609]
["2015-08-04","15:44:00",19.545,19.56,19.54,19.55,51526,0,null,"2015-08-04",19.55,13.513883262819245,-611.3111313920609]
["2015-08-04","15:43:00",19.5,19.55,19.5,19.55,34565,33988.916666665966,null,"2015-08-04",19.55,13.513883262819245,-611.3111313920609]
["2015-08-04","15:42:00",19.51,19.52,19.501,19.501,14876,12311.172413793467,null,"2015-08-04",19.501,13.513883262819245,-645.3000480587269]
["2015-08-04","15:41:00",19.52,19.53,19.51,19.515,35904,17951.99999999906,null,"2015-08-04",19.515,25.825055676612713,-645.3000480587269]
["2015-08-04","15:40:00",19.55,19.55,19.52,19.52,22275,22275,null,"2015-08-04",19.52,43.77705567661177,-645.3000480587269]
["2015-08-04","15:39:00",19.5845,19.59,19.55,19.55,38852,38852,null,"2015-08-04",19.55,66.05205567661177,-645.3000480587269]
["2015-08-04","15:38:00",19.57,19.59,19.57,19.59,17364,17364,null,"2015-08-04",19.59,66.05205567661177,-606.448048058727]
["2015-08-04","15:37:00",19.52,19.57,19.52,19.57,63400,63400,null,"2015-08-04",19.57,48.688055676611775,-606.448048058727]
["2015-08-04","15:36:00",19.53,19.53,19.52,19.52,30741,30741,null,"2015-08-04",19.52,48.688055676611775,-669.8480480587269]
["2015-08-04","15:35:00",19.5,19.53,19.49,19.53,48992,48992,null,"2015-08-04",19.53,48.688055676611775,-639.107048058727]
["2015-08-04","15:34:00",19.505,19.51,19.49,19.49,53241,53241,null,"2015-08-04",19.49,48.688055676611775,-688.0990480587269]
["2015-08-04","15:33:00",19.51,19.51,19.51,19.51,4100,0,null,"2015-08-04",19.51,48.688055676611775,-634.8580480587269]
["2015-08-04","15:32:00",19.5,19.52,19.5,19.51,43116,0,null,"2015-08-04",19.51,48.688055676611775,-634.8580480587269]
["2015-08-04","15:31:00",19.49,19.51,19.48,19.51,21610,15667.250000000584,null,"2015-08-04",19.51,48.688055676611775,-634.8580480587269]
["2015-08-04","15:30:00",19.51,19.52,19.49,19.491,16378,15968.54999999951,null,"2015-08-04",19.491,33.02080567661119,-634.8580480587269]
["2015-08-04","15:29:00",19.51,19.52,19.495,19.52,43900,25085.71428571281,null,"2015-08-04",19.52,48.9893556766107,-634.8580480587269]
["2015-08-04","15:28:00",19.51,19.54,19.5,19.51,38985,0,null,"2015-08-04",19.51,23.90364139089789,-634.8580480587269]
["2015-08-04","15:27:00",19.545,19.545,19.51,19.51,22616,22616,null,"2015-08-04",19.51,23.90364139089789,-634.8580480587269]
["2015-08-04","15:26:00",19.55,19.56,19.53,19.55,30646,0,null,"2015-08-04",19.55,46.51964139089789,-634.8580480587269]
["2015-08-04","15:25:00",19.52,19.555,19.52,19.55,22222,19752.88888888939,null,"2015-08-04",19.55,46.51964139089789,-634.8580480587269]
["2015-08-04","15:24:00",19.51,19.53,19.51,19.52,23981,17985.749999999232,null,"2015-08-04",19.52,26.7667525020085,-634.8580480587269]
["2015-08-04","15:23:00",19.51,19.51,19.5,19.5,4466,3595.1299999997177,null,"2015-08-04",19.5,8.781002502009269,-634.8580480587269]
["2015-08-04","15:22:00",19.5001,19.52,19.5,19.5061,40735,15071.950000001556,null,"2015-08-04",19.5061,12.376132502008986,-634.8580480587269]
["2015-08-04","15:21:00",19.52,19.525,19.5,19.505,8918,6370.000000000403,null,"2015-08-04",19.505,-2.6958174979925698,-634.8580480587269]
["2015-08-04","15:20:00",19.53,19.5301,19.52,19.52,6700,6666.666666666747,null,"2015-08-04",19.52,3.6741825020078336,-634.8580480587269]
["2015-08-04","15:19:00",19.53,19.545,19.505,19.53,38804,11641.199999998598,null,"2015-08-04",19.53,10.34084916867458,-634.8580480587269]
["2015-08-04","15:18:00",19.525,19.55,19.525,19.535,30103,17201.714285714585,null,"2015-08-04",19.535,21.98204916867318,-634.8580480587269]
["2015-08-04","15:17:00",19.53,19.53,19.52,19.525,6900,5175.0000000004775,null,"2015-08-04",19.525,4.780334882958594,-634.8580480587269]
["2015-08-04","15:16:00",19.54,19.56,19.53,19.53,89610,56006.25000000466,null,"2015-08-04",19.53,9.955334882959072,-634.8580480587269]
["2015-08-04","15:15:00",19.54,19.545,19.54,19.545,1200,1200,null,"2015-08-04",19.545,9.955334882959072,-578.8517980587222]
["2015-08-04","15:14:00",19.565,19.565,19.54,19.54,35745,30638.57142856913,null,"2015-08-04",19.54,8.755334882959072,-578.8517980587222]
["2015-08-04","15:13:00",19.6,19.6,19.56,19.56,41329,41329,null,"2015-08-04",19.56,8.755334882959072,-548.2132266301531]
["2015-08-04","15:12:00",19.6,19.61,19.59,19.6001,17300,11591.000000000931,null,"2015-08-04",19.6001,8.755334882959072,-506.88422663015314]
["2015-08-04","15:11:00",19.615,19.619,19.59,19.59,37539,28876.153846153502,null,"2015-08-04",19.59,-2.8356651170418594,-506.88422663015314]
["2015-08-04","15:10:00",19.62,19.625,19.61,19.61,10414,6248.399999999443,null,"2015-08-04",19.61,26.040488729111644,-506.88422663015314]
["2015-08-04","15:09:00",19.62,19.62,19.615,19.615,1200,1200,null,"2015-08-04",19.615,32.288888729111086,-506.88422663015314]
["2015-08-04","15:08:00",19.6,19.62,19.59,19.62,19371,9685.500000000482,null,"2015-08-04",19.62,33.48888872911109,-506.88422663015314]
["2015-08-04","15:07:00",19.6139,19.6139,19.61,19.61,2480,2480,null,"2015-08-04",19.61,23.803388729110605,-506.88422663015314]
["2015-08-04","15:06:00",19.61,19.62,19.61,19.62,4603,4603,null,"2015-08-04",19.62,26.283388729110605,-506.88422663015314]
["2015-08-04","15:05:00",19.6099,19.63,19.6099,19.61,24832,10642.28571428544,null,"2015-08-04",19.61,21.680388729110604,-506.88422663015314]
["2015-08-04","15:04:00",19.61,19.61,19.585,19.605,18562,7955.142857142652,null,"2015-08-04",19.605,11.038103014825163,-506.88422663015314]
["2015-08-04","15:03:00",19.62,19.62,19.61,19.61,3343,3343,null,"2015-08-04",19.61,18.993245871967815,-506.88422663015314]
["2015-08-04","15:02:00",19.65,19.65,19.62,19.62,12544,12544,null,"2015-08-04",19.62,22.336245871967815,-506.88422663015314]
["2015-08-04","15:01:00",19.63,19.65,19.63,19.65,9206,9206,null,"2015-08-04",19.65,34.880245871967816,-506.88422663015314]
["2015-08-04","15:00:00",19.62,19.64,19.62,19.625,13602,8501.24999999995,null,"2015-08-04",19.625,25.674245871967813,-506.88422663015314]
["2015-08-04","14:59:00",19.6286,19.63,19.61,19.61,7500,5000.000000000462,null,"2015-08-04",19.61,17.172995871967863,-506.88422663015314]
["2015-08-04","14:58:00",19.61,19.63,19.61,19.62,7466,0,null,"2015-08-04",19.62,22.172995871968325,-506.88422663015314]
["2015-08-04","14:57:00",19.66,19.665,19.61,19.62,34580,29639.999999999392,null,"2015-08-04",19.62,22.172995871968325,-506.88422663015314]
["2015-08-04","14:56:00",19.65,19.67,19.65,19.67,18605,18605,null,"2015-08-04",19.67,22.172995871968325,-477.2442266301537]
["2015-08-04","14:55:00",19.64,19.66,19.64,19.65,24656,0,null,"2015-08-04",19.65,3.567995871968325,-477.2442266301537]
["2015-08-04","14:54:00",19.65,19.66,19.65,19.65,11992,0,null,"2015-08-04",19.65,3.567995871968325,-477.2442266301537]
["2015-08-04","14:53:00",19.665,19.67,19.64,19.65,92552,46276.0000000023,null,"2015-08-04",19.65,3.567995871968325,-477.2442266301537]
["2015-08-04","14:52:00",19.67,19.67,19.66,19.66,700,0,null,"2015-08-04",19.66,3.567995871968325,-430.96822663015143]
["2015-08-04","14:51:00",19.6865,19.69,19.66,19.66,9561,9561,null,"2015-08-04",19.66,3.567995871968325,-430.96822663015143]
["2015-08-04","14:50:00",19.6699,19.69,19.66,19.69,10270,7702.499999999672,null,"2015-08-04",19.69,13.128995871968325,-430.96822663015143]
["2015-08-04","14:49:00",19.6335,19.67,19.6335,19.67,9308,8647.432258064637,null,"2015-08-04",19.67,5.426495871968653,-430.96822663015143]
["2015-08-04","14:48:00",19.64,19.649,19.63,19.6368,11315,5150.27586206849,null,"2015-08-04",19.6368,-3.2209363860959837,-430.96822663015143]
["2015-08-04","14:47:00",19.62,19.65,19.62,19.64,19392,12071.520000001117,null,"2015-08-04",19.64,1.9293394759725064,-430.96822663015143]
["2015-08-04","14:46:00",19.585,19.6251,19.585,19.6251,24844,24844,null,"2015-08-04",19.6251,-10.14218052402861,-430.96822663015143]
["2015-08-04","14:45:00",19.605,19.61,19.58,19.58,7536,5652.000000000428,null,"2015-08-04",19.58,-34.98618052402861,-430.96822663015143]
["2015-08-04","14:44:00",19.6,19.61,19.59,19.6,7102,4734.6666666671035,null,"2015-08-04",19.6,-29.334180524028184,-430.96822663015143]
["2015-08-04","14:43:00",19.59,19.6,19.58,19.59,8000,0,null,"2015-08-04",19.59,-34.06884719069529,-430.96822663015143]
["2015-08-04","14:42:00",19.58,19.59,19.58,19.59,1900,1900,null,"2015-08-04",19.59,-34.06884719069529,-430.96822663015143]
["2015-08-04","14:41:00",19.585,19.59,19.58,19.58,8144,0,null,"2015-08-04",19.58,-35.968847190695286,-430.96822663015143]
["2015-08-04","14:40:00",19.6,19.605,19.58,19.58,9333,9333,null,"2015-08-04",19.58,-35.968847190695286,-430.96822663015143]
["2015-08-04","14:39:00",19.595,19.61,19.595,19.605,43175,25904.99999999769,null,"2015-08-04",19.605,-26.635847190695284,-430.96822663015143]
["2015-08-04","14:38:00",19.59,19.6,19.59,19.6,6400,6400,null,"2015-08-04",19.6,-52.54084719069297,-430.96822663015143]
["2015-08-04","14:37:00",19.57,19.6,19.57,19.59,17406,13054.499999999442,null,"2015-08-04",19.59,-58.94084719069297,-430.96822663015143]
["2015-08-04","14:36:00",19.58,19.58,19.57,19.57,8195,0,null,"2015-08-04",19.57,-71.99534719069241,-430.96822663015143]
["2015-08-04","14:35:00",19.59,19.59,19.57,19.57,11200,11200,null,"2015-08-04",19.57,-71.99534719069241,-430.96822663015143]
["2015-08-04","14:34:00",19.5968,19.6,19.59,19.59,15700,11774.9999999983,null,"2015-08-04",19.59,-60.79534719069242,-430.96822663015143]
["2015-08-04","14:33:00",19.57,19.6,19.57,19.595,15707,13350.949999998582,null,"2015-08-04",19.595,-49.02034719069412,-430.96822663015143]
["2015-08-04","14:32:00",19.6,19.6,19.57,19.571,21513,18286.04999999806,null,"2015-08-04",19.571,-62.3712971906927,-430.96822663015143]
["2015-08-04","14:31:00",19.595,19.6,19.5928,19.595,3300,2877.906976744512,null,"2015-08-04",19.595,-44.085247190694645,-430.96822663015143]
["2015-08-04","14:30:00",19.595,19.6,19.59,19.6,3215,0,null,"2015-08-04",19.6,-41.20734021395013,-430.96822663015143]
["2015-08-04","14:29:00",19.61,19.61,19.595,19.6,8735,6987.999999999147,null,"2015-08-04",19.6,-41.20734021395013,-430.96822663015143]
["2015-08-04","14:28:00",19.59,19.61,19.584,19.61,17636,14696.66666666654,null,"2015-08-04",19.61,-34.219340213950986,-430.96822663015143]
["2015-08-04","14:27:00",19.58,19.59,19.57,19.59,10904,5451.999999999715,null,"2015-08-04",19.59,-48.91600688061753,-430.96822663015143]
["2015-08-04","14:26:00",19.575,19.59,19.575,19.585,11400,6840.00000000101,null,"2015-08-04",19.585,-54.368006880617244,-430.96822663015143]
["2015-08-04","14:25:00",19.59,19.59,19.575,19.58,8007,6309.516000000581,null,"2015-08-04",19.58,-61.20800688061826,-430.96822663015143]
["2015-08-04","14:24:00",19.56,19.59,19.56,19.5897,15252,15137.61000000027,null,"2015-08-04",19.5897,-54.89849088061768,-430.96822663015143]
["2015-08-04","14:23:00",19.5551,19.56,19.5551,19.56,455,0,null,"2015-08-04",19.56,-70.03610088061795,-430.96822663015143]
["2015-08-04","14:22:00",19.5449,19.56,19.5449,19.56,3895,3258.764940238881,null,"2015-08-04",19.56,-70.03610088061795,-430.96822663015143]
["2015-08-04","14:21:00",19.5335,19.559,19.5335,19.549,12478,9278.512820512313,null,"2015-08-04",19.549,-73.29486582085683,-430.96822663015143]
["2015-08-04","14:20:00",19.48,19.53,19.48,19.53,14701,14701,null,"2015-08-04",19.53,-82.57337864136915,-430.96822663015143]
["2015-08-04","14:19:00",19.475,19.485,19.47,19.48,17333,13658.403999998794,null,"2015-08-04",19.48,-97.27437864136915,-430.96822663015143]
["2015-08-04","14:18:00",19.48,19.48,19.47,19.4703,9407,9294.115999998929,null,"2015-08-04",19.4703,-110.93278264136795,-430.96822663015143]
["2015-08-04","14:17:00",19.47,19.49,19.47,19.485,8150,5433.33333333287,null,"2015-08-04",19.485,-101.63866664136903,-430.96822663015143]
["2015-08-04","14:16:00",19.5,19.5,19.475,19.475,18346,18346,null,"2015-08-04",19.475,-107.0719999747019,-430.96822663015143]
["2015-08-04","14:15:00",19.48,19.509,19.48,19.5,6285,4834.615384615327,null,"2015-08-04",19.5,-88.72599997470189,-430.96822663015143]
["2015-08-04","14:14:00",19.49,19.4901,19.48,19.48,9725,9725,null,"2015-08-04",19.48,-93.56061535931723,-430.96822663015143]
["2015-08-04","14:13:00",19.479,19.5076,19.4705,19.5,16610,12342.887473460534,null,"2015-08-04",19.5,-83.83561535931723,-430.96822663015143]
["2015-08-04","14:12:00",19.46,19.475,19.46,19.475,11100,11100,null,"2015-08-04",19.475,-96.17850283277777,-430.96822663015143]
["2015-08-04","14:11:00",19.47,19.47,19.45,19.4565,11674,9144.633333333662,null,"2015-08-04",19.4565,-107.27850283277776,-430.96822663015143]
["2015-08-04","14:10:00",19.45,19.48,19.45,19.47,26251,19688.24999999916,null,"2015-08-04",19.47,-98.1338694994441,-430.96822663015143]
["2015-08-04","14:09:00",19.45,19.46,19.45,19.45,15168,15168,null,"2015-08-04",19.45,-117.82211949944326,-430.96822663015143]
["2015-08-04","14:08:00",19.47,19.48,19.46,19.46,5086,3390.6666666663778,null,"2015-08-04",19.46,-102.65411949944327,-430.96822663015143]
["2015-08-04","14:07:00",19.48,19.48,19.47,19.47,7769,7769,null,"2015-08-04",19.47,-99.26345283277689,-430.96822663015143]
["2015-08-04","14:06:00",19.47,19.4862,19.47,19.4862,14128,11377.893129769878,null,"2015-08-04",19.4862,-91.49445283277689,-430.96822663015143]
["2015-08-04","14:05:00",19.48,19.4851,19.4751,19.4751,3347,3347,null,"2015-08-04",19.4751,-102.87234596254676,-430.96822663015143]
["2015-08-04","14:04:00",19.4659,19.5,19.4659,19.49,9638,7408.802721088129,null,"2015-08-04",19.49,-99.52534596254677,-430.96822663015143]
["2015-08-04","14:03:00",19.47,19.47,19.45,19.4661,10825,5015.583333332688,null,"2015-08-04",19.4661,-106.93414868363489,-430.96822663015143]
["2015-08-04","14:02:00",19.49,19.49,19.47,19.47,9491,6327.333333333918,null,"2015-08-04",19.47,-101.9185653503022,-430.96822663015143]
["2015-08-04","14:01:00",19.48,19.49,19.475,19.48,9066,5947.296000000455,null,"2015-08-04",19.48,-95.59123201696828,-430.96822663015143]
["2015-08-04","14:00:00",19.48,19.49,19.475,19.4864,7920,5195.520000000397,null,"2015-08-04",19.4864,-89.64393601696783,-430.96822663015143]
["2015-08-04","13:59:00",19.495,19.5,19.47,19.48,39506,24691.249999999858,null,"2015-08-04",19.48,-94.83945601696823,-430.96822663015143]
["2015-08-04","13:58:00",19.5,19.5,19.49,19.495,22067,16550.249999997606,null,"2015-08-04",19.495,-70.14820601696837,-430.96822663015143]
["2015-08-04","13:57:00",19.51,19.51,19.5,19.5,51330,51330,null,"2015-08-04",19.5,-53.59795601697077,-430.96822663015143]
["2015-08-04","13:56:00",19.518,19.53,19.51,19.51,32918,16458.99999999914,null,"2015-08-04",19.51,-53.59795601697077,-379.63822663015145]
["2015-08-04","13:55:00",19.49,19.515,19.48,19.515,20013,13341.999999999767,null,"2015-08-04",19.515,-37.13895601697163,-379.63822663015145]
["2015-08-04","13:54:00",19.485,19.495,19.4714,19.495,11723,5233.482142857748,null,"2015-08-04",19.495,-50.480956016971405,-379.63822663015145]
["2015-08-04","13:53:00",19.47,19.49,19.45,19.49,88328,44163.99999999548,null,"2015-08-04",19.49,-55.71443815982915,-379.63822663015145]
["2015-08-04","13:52:00",19.48,19.48,19.47,19.475,3600,2999.9999999996844,null,"2015-08-04",19.475,-55.71443815982915,-423.80222663014695]
["2015-08-04","13:51:00",19.4801,19.49,19.475,19.49,10228,8182.400000000163,null,"2015-08-04",19.49,-52.71443815982946,-423.80222663014695]
["2015-08-04","13:50:00",19.51,19.52,19.475,19.48,55615,45503.18181818349,null,"2015-08-04",19.48,-60.89683815982963,-423.80222663014695]
["2015-08-04","13:49:00",19.51,19.52,19.49,19.515,23472,8801.999999999167,null,"2015-08-04",19.515,-60.89683815982963,-378.2990448119635]
["2015-08-04","13:48:00",19.51,19.515,19.505,19.51,15501,12400.800000000687,null,"2015-08-04",19.51,-69.6988381598288,-378.2990448119635]
["2015-08-04","13:47:00",19.49,19.51,19.49,19.5,11400,7599.999999999803,null,"2015-08-04",19.5,-82.09963815982948,-378.2990448119635]
["2015-08-04","13:46:00",19.465,19.506,19.46,19.49,28549,20392.142857141855,null,"2015-08-04",19.49,-89.69963815982928,-378.2990448119635]
["2015-08-04","13:45:00",19.46,19.47,19.45,19.46,14189,7094.49999999963,null,"2015-08-04",19.46,-110.09178101697114,-378.2990448119635]
["2015-08-04","13:44:00",19.46,19.47,19.46,19.465,1100,825.0000000000273,null,"2015-08-04",19.465,-102.99728101697151,-378.2990448119635]
["2015-08-04","13:43:00",19.47,19.48,19.445,19.47,32217,0,null,"2015-08-04",19.47,-102.17228101697148,-378.2990448119635]
["2015-08-04","13:42:00",19.48,19.49,19.47,19.47,21836,0,null,"2015-08-04",19.47,-102.17228101697148,-378.2990448119635]
["2015-08-04","13:41:00",19.53,19.54,19.47,19.47,28715,25125.625000000728,null,"2015-08-04",19.47,-102.17228101697148,-378.2990448119635]
["2015-08-04","13:40:00",19.55,19.55,19.53,19.53,7453,4968.666666666243,null,"2015-08-04",19.53,-77.04665601697076,-378.2990448119635]
["2015-08-04","13:39:00",19.54,19.54,19.53,19.54,5516,4412.800000000502,null,"2015-08-04",19.54,-72.07798935030452,-378.2990448119635]
["2015-08-04","13:38:00",19.53,19.54,19.53,19.534,2999,2099.2999999998765,null,"2015-08-04",19.534,-76.49078935030502,-378.2990448119635]
["2015-08-04","13:37:00",19.54,19.54,19.53,19.53,3400,3400,null,"2015-08-04",19.53,-78.5900893503049,-378.2990448119635]
["2015-08-04","13:36:00",19.55,19.55,19.53,19.54,12800,8533.333333334122,null,"2015-08-04",19.54,-75.19008935030489,-378.2990448119635]
["2015-08-04","13:35:00",19.54,19.5561,19.53,19.55,8846,0,null,"2015-08-04",19.55,-66.65675601697076,-378.2990448119635]
["2015-08-04","13:34:00",19.54,19.56,19.54,19.55,8800,0,null,"2015-08-04",19.55,-66.65675601697076,-378.2990448119635]
["2015-08-04","13:33:00",19.545,19.575,19.54,19.55,26870,0,null,"2015-08-04",19.55,-66.65675601697076,-378.2990448119635]
["2015-08-04","13:32:00",19.49,19.55,19.49,19.55,30588,30588,null,"2015-08-04",19.55,-66.65675601697076,-378.2990448119635]
["2015-08-04","13:31:00",19.42,19.49,19.42,19.4886,24124,20686.330000001446,null,"2015-08-04",19.4886,-66.65675601697076,-408.8870448119635]
["2015-08-04","13:30:00",19.4407,19.4407,19.42,19.43,12551,9413.250000000435,null,"2015-08-04",19.43,-87.34308601697221,-408.8870448119635]
["2015-08-04","13:29:00",19.46,19.46,19.45,19.45,7646,7646,null,"2015-08-04",19.45,-77.92983601697178,-408.8870448119635]
["2015-08-04","13:28:00",19.47,19.47,19.46,19.46,2300,0,null,"2015-08-04",19.46,-70.28383601697178,-408.8870448119635]
["2015-08-04","13:27:00",19.49,19.49,19.46,19.46,12600,12600,null,"2015-08-04",19.46,-70.28383601697178,-408.8870448119635]
["2015-08-04","13:26:00",19.49,19.5,19.49,19.49,4800,2879.9999999997435,null,"2015-08-04",19.49,-57.68383601697178,-408.8870448119635]
["2015-08-04","13:25:00",19.49,19.49,19.48,19.485,13700,10275.00000000034,null,"2015-08-04",19.485,-60.56383601697153,-408.8870448119635]
["2015-08-04","13:24:00",19.49,19.495,19.48,19.48,19188,19188,null,"2015-08-04",19.48,-70.83883601697187,-408.8870448119635]
["2015-08-04","13:23:00",19.519,19.519,19.495,19.495,6911,6870.347058823621,null,"2015-08-04",19.495,-51.650836016971866,-408.8870448119635]
["2015-08-04","13:22:00",19.49,19.52,19.49,19.5188,13685,13274.449999999755,null,"2015-08-04",19.5188,-44.78048895814825,-408.8870448119635]
["2015-08-04","13:21:00",19.5,19.51,19.49,19.49,20791,13860.666666666306,null,"2015-08-04",19.49,-58.054938958148,-408.8870448119635]
["2015-08-04","13:20:00",19.5141,19.52,19.475,19.5,36525,19922.72727272766,null,"2015-08-04",19.5,-44.194272291481695,-408.8870448119635]
["2015-08-04","13:19:00",19.525,19.525,19.515,19.52,8852,6639.000000000219,null,"2015-08-04",19.52,-24.27154501875403,-408.8870448119635]
["2015-08-04","13:18:00",19.53,19.53,19.52,19.525,14444,10832.999999998434,null,"2015-08-04",19.525,-17.63254501875381,-408.8870448119635]
["2015-08-04","13:17:00",19.55,19.55,19.52,19.52,29772,29772,null,"2015-08-04",19.52,-28.465545018752245,-408.8870448119635]
["2015-08-04","13:16:00",19.53,19.56,19.53,19.558,8486,7000.950000000356,null,"2015-08-04",19.558,-28.465545018752245,-379.1150448119635]
["2015-08-04","13:15:00",19.54,19.54,19.51,19.535,12751,4781.624999999971,null,"2015-08-04",19.535,-35.4664950187526,-379.1150448119635]
["2015-08-04","13:14:00",19.56,19.56,19.54,19.54,4452,4407.480000000103,null,"2015-08-04",19.54,-30.684870018752633,-379.1150448119635]
["2015-08-04","13:13:00",19.57,19.58,19.55,19.5597,14598,7408.485000000763,null,"2015-08-04",19.5597,-26.27739001875253,-379.1150448119635]
["2015-08-04","13:12:00",19.57,19.58,19.57,19.57,1090,1090,null,"2015-08-04",19.57,-18.868905018751768,-379.1150448119635]
["2015-08-04","13:11:00",19.59,19.59,19.57,19.58,8610,6150.00000000039,null,"2015-08-04",19.58,-17.778905018751768,-379.1150448119635]
["2015-08-04","13:10:00",19.57,19.5986,19.57,19.595,12159,11024.99999999931,null,"2015-08-04",19.595,-11.628905018751377,-379.1150448119635]
["2015-08-04","13:09:00",19.58,19.58,19.57,19.57,500,0,null,"2015-08-04",19.57,-22.653905018750688,-379.1150448119635]
["2015-08-04","13:08:00",19.59,19.6,19.57,19.57,8396,8396,null,"2015-08-04",19.57,-22.653905018750688,-379.1150448119635]
["2015-08-04","13:07:00",19.6,19.6,19.6,19.6,400,0,null,"2015-08-04",19.6,-14.257905018750687,-379.1150448119635]
["2015-08-04","13:06:00",19.59,19.6,19.59,19.6,200,0,null,"2015-08-04",19.6,-14.257905018750687,-379.1150448119635]
["2015-08-04","13:05:00",19.58,19.6,19.58,19.6,11800,11800,null,"2015-08-04",19.6,-14.257905018750687,-379.1150448119635]
["2015-08-04","13:04:00",19.61,19.61,19.58,19.58,10780,10780,null,"2015-08-04",19.58,-26.057905018750688,-379.1150448119635]
["2015-08-04","13:03:00",19.6,19.61,19.6,19.61,889,889,null,"2015-08-04",19.61,-15.27790501875069,-379.1150448119635]
["2015-08-04","13:02:00",19.61,19.61,19.6,19.6,300,0,null,"2015-08-04",19.6,-16.16690501875069,-379.1150448119635]
["2015-08-04","13:01:00",19.6,19.63,19.59,19.6,33023,0,null,"2015-08-04",19.6,-16.16690501875069,-379.1150448119635]
["2015-08-04","13:00:00",19.64,19.64,19.6,19.6,4464,3571.199999999845,null,"2015-08-04",19.6,-16.16690501875069,-379.1150448119635]
["2015-08-04","12:59:00",19.64,19.64,19.63,19.63,3325,3325,null,"2015-08-04",19.63,-12.595705018750845,-379.1150448119635]
["2015-08-04","12:58:00",19.62,19.64,19.62,19.64,3848,3848,null,"2015-08-04",19.64,-9.270705018750846,-379.1150448119635]
["2015-08-04","12:57:00",19.65,19.65,19.61,19.61,14226,11380.800000000518,null,"2015-08-04",19.61,-13.118705018750846,-379.1150448119635]
["2015-08-04","12:56:00",19.62,19.64,19.62,19.64,4500,4500,null,"2015-08-04",19.64,-1.7379050187503289,-379.1150448119635]
["2015-08-04","12:55:00",19.59,19.63,19.59,19.62,10752,8601.600000000391,null,"2015-08-04",19.62,-6.237905018750329,-379.1150448119635]
["2015-08-04","12:54:00",19.57,19.59,19.57,19.59,7594,7594,null,"2015-08-04",19.59,-14.839505018750721,-379.1150448119635]
["2015-08-04","12:53:00",19.61,19.61,19.57,19.57,10356,8284.800000000376,null,"2015-08-04",19.57,-22.433505018750722,-379.1150448119635]
["2015-08-04","12:52:00",19.61,19.61,19.6,19.6,200,0,null,"2015-08-04",19.6,-14.148705018750345,-379.1150448119635]
["2015-08-04","12:51:00",19.6,19.61,19.6,19.6,1200,1200,null,"2015-08-04",19.6,-14.148705018750345,-379.1150448119635]
["2015-08-04","12:50:00",19.585,19.61,19.58,19.61,7518,7518,null,"2015-08-04",19.61,-12.948705018750346,-379.1150448119635]
["2015-08-04","12:49:00",19.59,19.59,19.58,19.58,4608,0,null,"2015-08-04",19.58,-20.466705018750346,-379.1150448119635]
["2015-08-04","12:48:00",19.6061,19.6061,19.58,19.58,17157,17157,null,"2015-08-04",19.58,-20.466705018750346,-379.1150448119635]
["2015-08-04","12:47:00",19.56,19.61,19.56,19.61,13254,13254,null,"2015-08-04",19.61,-3.309705018750348,-379.1150448119635]
["2015-08-04","12:46:00",19.54,19.56,19.54,19.56,10446,10446,null,"2015-08-04",19.56,-16.563705018750348,-379.1150448119635]
["2015-08-04","12:45:00",19.54,19.55,19.52,19.54,16444,0,null,"2015-08-04",19.54,-27.009705018750346,-379.1150448119635]
["2015-08-04","12:44:00",19.58,19.59,19.54,19.54,17334,14444.999999999583,null,"2015-08-04",19.54,-27.009705018750346,-379.1150448119635]
["2015-08-04","12:43:00",19.59,19.59,19.58,19.58,2940,2205.0000000002033,null,"2015-08-04",19.58,-12.564705018750765,-379.1150448119635]
["2015-08-04","12:42:00",19.61,19.61,19.58,19.585,12950,8093.7499999999545,null,"2015-08-04",19.585,-10.359705018750562,-379.1150448119635]
["2015-08-04","12:41:00",19.59,19.62,19.58,19.6,24008,14404.800000000725,null,"2015-08-04",19.6,-2.265955018750608,-379.1150448119635]
["2015-08-04","12:40:00",19.59,19.59,19.58,19.58,300,0,null,"2015-08-04",19.58,-16.670755018751333,-379.1150448119635]
["2015-08-04","12:39:00",19.59,19.5961,19.58,19.58,9100,6973.180076628481,null,"2015-08-04",19.58,-16.670755018751333,-379.1150448119635]
["2015-08-04","12:38:00",19.6,19.61,19.58,19.59,2926,1463.0000000000728,null,"2015-08-04",19.59,-9.697574942122852,-379.1150448119635]
["2015-08-04","12:37:00",19.61,19.63,19.6,19.6,57236,28617.999999998887,null,"2015-08-04",19.6,-8.23457494212278,-379.1150448119635]
["2015-08-04","12:36:00",19.66,19.67,19.6,19.61,270213,202659.7500000017,null,"2015-08-04",19.61,20.383425057876106,-379.1150448119635]
["2015-08-04","12:35:00",19.675,19.675,19.65,19.66,44082,26449.19999999742,null,"2015-08-04",19.66,20.383425057876106,-176.45529481196183]
["2015-08-04","12:34:00",19.66,19.68,19.63,19.671,51079,9364.483333331238,null,"2015-08-04",19.671,46.83262505787353,-176.45529481196183]
["2015-08-04","12:33:00",19.69,19.71,19.6575,19.67,83564,53480.95999999508,null,"2015-08-04",19.67,37.46814172454229,-176.45529481196183]
["2015-08-04","12:32:00",19.679,19.735,19.67,19.7,201022,93810.26666666572,null,"2015-08-04",19.7,37.46814172454229,-122.97433481196674]
["2015-08-04","12:31:00",19.679,19.68,19.67,19.675,19790,14842.50000000049,null,"2015-08-04",19.675,37.46814172454229,-216.78460147863245]
["2015-08-04","12:30:00",19.66,19.68,19.63,19.67,85436,42718.00000000395,null,"2015-08-04",19.67,22.625641724541804,-216.78460147863245]
["2015-08-04","12:29:00",19.705,19.72,19.64,19.65,187831,125220.66666667053,null,"2015-08-04",19.65,22.625641724541804,-259.5026014786364]
["2015-08-04","12:28:00",19.699,19.71,19.69,19.7,55758,27878.999999998545,null,"2015-08-04",19.7,22.625641724541804,-134.2819348119659]
["2015-08-04","12:27:00",19.67,19.7,19.67,19.695,21541,18848.375000000375,null,"2015-08-04",19.695,-5.2533582754567405,-134.2819348119659]
["2015-08-04","12:26:00",19.6317,19.68,19.625,19.67,19783,12174.153846154248,null,"2015-08-04",19.67,-24.101733275457114,-134.2819348119659]
["2015-08-04","12:25:00",19.66,19.67,19.64,19.64,16552,16510.619999998627,null,"2015-08-04",19.64,-36.27588712161136,-134.2819348119659]
["2015-08-04","12:24:00",19.67,19.675,19.665,19.6699,15700,11853.500000000899,null,"2015-08-04",19.6699,-19.76526712161273,-134.2819348119659]
["2015-08-04","12:23:00",19.679,19.679,19.67,19.675,700,501.0526315791156,null,"2015-08-04",19.675,-7.911767121611831,-134.2819348119659]
["2015-08-04","12:22:00",19.67,19.68,19.67,19.6714,600,486.0000000001478,null,"2015-08-04",19.6714,-8.412819753190947,-134.2819348119659]
["2015-08-04","12:21:00",19.72,19.73,19.67,19.6776,24797,22104.75428571422,null,"2015-08-04",19.6776,-7.926819753190799,-134.2819348119659]
["2015-08-04","12:20:00",19.72,19.73,19.72,19.73,500,500,null,"2015-08-04",19.73,14.177934532523423,-134.2819348119659]
["2015-08-04","12:19:00",19.72,19.73,19.72,19.72,3987,0,null,"2015-08-04",19.72,13.677934532523423,-134.2819348119659]
["2015-08-04","12:18:00",19.71,19.735,19.71,19.72,6300,3599.999999999788,null,"2015-08-04",19.72,13.677934532523423,-134.2819348119659]
["2015-08-04","12:17:00",19.72,19.72,19.701,19.71,4200,2896.551724137808,null,"2015-08-04",19.71,10.077934532523635,-134.2819348119659]
["2015-08-04","12:16:00",19.73,19.73,19.7,19.72,22177,11088.500000000551,null,"2015-08-04",19.72,12.974486256661443,-134.2819348119659]
["2015-08-04","12:15:00",19.75,19.76,19.73,19.73,11825,8868.749999999622,null,"2015-08-04",19.73,24.062986256661993,-134.2819348119659]
["2015-08-04","12:14:00",19.75,19.77,19.75,19.75,29408,0,null,"2015-08-04",19.75,32.931736256661615,-134.2819348119659]
["2015-08-04","12:13:00",19.78,19.79,19.745,19.75,12400,11272.72727272746,null,"2015-08-04",19.75,32.931736256661615,-134.2819348119659]
["2015-08-04","12:12:00",19.8,19.8,19.79,19.79,5725,5725,null,"2015-08-04",19.79,44.20446352938907,-134.2819348119659]
["2015-08-04","12:11:00",19.83,19.84,19.8,19.81,10282,5120.4360000002525,null,"2015-08-04",19.81,49.929463529389075,-134.2819348119659]
["2015-08-04","12:10:00",19.82,19.83,19.82,19.8249,1050,782.2500000000377,null,"2015-08-04",19.8249,55.04989952938933,-134.2819348119659]
["2015-08-04","12:09:00",19.8399,19.84,19.809,19.82,6900,5048.780487804954,null,"2015-08-04",19.82,54.26764952938929,-134.2819348119659]
["2015-08-04","12:08:00",19.86,19.87,19.84,19.84,7303,5477.249999999766,null,"2015-08-04",19.84,59.31643001719424,-134.2819348119659]
["2015-08-04","12:07:00",19.86,19.88,19.86,19.86,17333,0,null,"2015-08-04",19.86,64.793680017194,-134.2819348119659]
["2015-08-04","12:06:00",19.8,19.87,19.8,19.86,22372,19724.426035502558,null,"2015-08-04",19.86,64.793680017194,-134.2819348119659]
["2015-08-04","12:05:00",19.79,19.8,19.79,19.7955,3712,3155.1999999999707,null,"2015-08-04",19.7955,45.069253981691446,-134.2819348119659]
["2015-08-04","12:04:00",19.81,19.8151,19.78,19.78,10243,7949.113082039604,null,"2015-08-04",19.78,41.914053981691474,-134.2819348119659]
["2015-08-04","12:03:00",19.78,19.8199,19.78,19.805,20744,14955.880149812627,null,"2015-08-04",19.805,49.863167063731076,-134.2819348119659]
["2015-08-04","12:02:00",19.77,19.78,19.75,19.7765,19508,8047.049999999314,null,"2015-08-04",19.7765,34.90728691391845,-134.2819348119659]
["2015-08-04","12:01:00",19.76,19.77,19.76,19.77,2100,2100,null,"2015-08-04",19.77,26.86023691391913,-134.2819348119659]
["2015-08-04","12:00:00",19.78,19.785,19.76,19.76,12028,6873.142857142453,null,"2015-08-04",19.76,24.76023691391913,-134.2819348119659]
["2015-08-04","11:59:00",19.75,19.79,19.75,19.77,30147,18088.20000000005,null,"2015-08-04",19.77,31.633379771061584,-134.2819348119659]
["2015-08-04","11:58:00",19.78,19.78,19.73,19.75,45654,31606.615384615627,null,"2015-08-04",19.75,13.545179771061534,-134.2819348119659]
["2015-08-04","11:57:00",19.79,19.79,19.785,19.785,700,700,null,"2015-08-04",19.785,13.545179771061534,-102.67531942735027]
["2015-08-04","11:56:00",19.79,19.79,19.78,19.79,2388,0,null,"2015-08-04",19.79,14.245179771061533,-102.67531942735027]
["2015-08-04","11:55:00",19.77,19.79,19.77,19.79,3925,3925,null,"2015-08-04",19.79,14.245179771061533,-102.67531942735027]
["2015-08-04","11:54:00",19.78,19.79,19.77,19.77,16475,10983.333333334349,null,"2015-08-04",19.77,10.320179771061534,-102.67531942735027]
["2015-08-04","11:53:00",19.77,19.8,19.75,19.78,19511,6503.666666667099,null,"2015-08-04",19.78,21.303513104395883,-102.67531942735027]
["2015-08-04","11:52:00",19.77,19.775,19.76,19.77,4600,0,null,"2015-08-04",19.77,14.799846437728783,-102.67531942735027]
["2015-08-04","11:51:00",19.78,19.82,19.77,19.77,57865,0,null,"2015-08-04",19.77,14.799846437728783,-102.67531942735027]
["2015-08-04","11:50:00",19.77,19.8,19.76,19.77,10351,0,null,"2015-08-04",19.77,14.799846437728783,-102.67531942735027]
["2015-08-04","11:49:00",19.805,19.805,19.75,19.77,17679,12554.652173913231,null,"2015-08-04",19.77,14.799846437728783,-102.67531942735027]
["2015-08-04","11:48:00",19.76,19.81,19.755,19.809,13038,11834.492307692259,null,"2015-08-04",19.809,27.354498611642015,-102.67531942735027]
["2015-08-04","11:47:00",19.81,19.81,19.71,19.76,58527,26603.18181818188,null,"2015-08-04",19.76,15.520006303949756,-102.67531942735027]
["2015-08-04","11:46:00",19.82,19.82,19.8,19.8,8000,8000,null,"2015-08-04",19.8,42.12318812213164,-102.67531942735027]
["2015-08-04","11:45:00",19.841,19.849,19.82,19.83,16083,10309.615384615643,null,"2015-08-04",19.83,50.12318812213164,-102.67531942735027]
["2015-08-04","11:44:00",19.88,19.89,19.845,19.845,18370,15029.99999999958,null,"2015-08-04",19.845,60.432803506747284,-102.67531942735027]
["2015-08-04","11:43:00",19.8801,19.89,19.88,19.88,2710,2710,null,"2015-08-04",19.88,75.46280350674687,-102.67531942735027]
["2015-08-04","11:42:00",19.89,19.89,19.87,19.89,4925,0,null,"2015-08-04",19.89,78.17280350674686,-102.67531942735027]
["2015-08-04","11:41:00",19.86,19.9,19.86,19.89,17947,14357.600000000653,null,"2015-08-04",19.89,78.17280350674686,-102.67531942735027]
["2015-08-04","11:40:00",19.83,19.865,19.8299,19.86,16075,14257.206208426154,null,"2015-08-04",19.86,63.81520350674621,-102.67531942735027]
["2015-08-04","11:39:00",19.81,19.83,19.7995,19.83,11542,8549.629629629515,null,"2015-08-04",19.83,49.55799729832005,-102.67531942735027]
["2015-08-04","11:38:00",19.795,19.83,19.79,19.81,29311,11724.399999999034,null,"2015-08-04",19.81,41.00836766869054,-102.67531942735027]
["2015-08-04","11:37:00",19.8,19.8,19.795,19.8,26348,21078.40000000042,null,"2015-08-04",19.8,29.28396766869151,-102.67531942735027]
["2015-08-04","11:36:00",19.8,19.83,19.8,19.81,13727,7822.913978494324,null,"2015-08-04",19.81,50.36236766869193,-102.67531942735027]
["2015-08-04","11:35:00",19.83,19.84,19.79,19.7935,13583,10526.824999999115,null,"2015-08-04",19.7935,42.53945369019761,-102.67531942735027]
["2015-08-04","11:34:00",19.835,19.8365,19.81,19.83,24013,10891.142076503713,null,"2015-08-04",19.83,53.066278690196725,-102.67531942735027]
["2015-08-04","11:33:00",19.82,19.84,19.8155,19.8366,6725,5185.0724637682315,null,"2015-08-04",19.8366,63.95742076670044,-102.67531942735027]
["2015-08-04","11:32:00",19.83,19.84,19.82,19.82,17644,14703.333333333878,null,"2015-08-04",19.82,58.77234830293221,-102.67531942735027]
["2015-08-04","11:31:00",19.87,19.88,19.83,19.835,53703,40277.24999999965,null,"2015-08-04",19.835,73.47568163626609,-102.67531942735027]
["2015-08-04","11:30:00",19.89,19.9,19.86,19.87,13876,11100.799999999519,null,"2015-08-04",19.87,73.47568163626609,-62.39806942735062]
["2015-08-04","11:29:00",19.91,19.915,19.89,19.9,15768,11301.1444759213,null,"2015-08-04",19.9,84.57648163626561,-62.39806942735062]
["2015-08-04","11:28:00",19.91,19.92,19.91,19.9153,9280,7099.199999998659,null,"2015-08-04",19.9153,95.87762611218692,-62.39806942735062]
["2015-08-04","11:27:00",19.92,19.92,19.91,19.91,4300,4300,null,"2015-08-04",19.91,88.77842611218826,-62.39806942735062]
["2015-08-04","11:26:00",19.97,19.975,19.92,19.92,7500,6923.076923076626,null,"2015-08-04",19.92,93.07842611218825,-62.39806942735062]
["2015-08-04","11:25:00",19.94,19.97,19.94,19.97,11997,8997.750000000417,null,"2015-08-04",19.97,100.00150303526488,-62.39806942735062]
["2015-08-04","11:24:00",19.9439,19.95,19.94,19.95,2400,2280.000000000268,null,"2015-08-04",19.95,91.00375303526445,-62.39806942735062]
["2015-08-04","11:23:00",19.96,19.96,19.941,19.941,1750,1146.5517241378764,null,"2015-08-04",19.941,88.72375303526418,-62.39806942735062]
["2015-08-04","11:22:00",19.94,19.97,19.94,19.95,11500,5749.999999999775,null,"2015-08-04",19.95,89.87030475940206,-62.39806942735062]
["2015-08-04","11:21:00",19.96,19.96,19.92,19.94,31477,18886.200000000055,null,"2015-08-04",19.94,84.12030475940229,-62.39806942735062]
["2015-08-04","11:20:00",20.025,20.025,19.95,19.96,23554,20936.888888888534,null,"2015-08-04",19.96,103.00650475940235,-62.39806942735062]
["2015-08-04","11:19:00",20,20.03,20,20.03,24250,24250,null,"2015-08-04",20.03,123.94339364829088,-62.39806942735062]
["2015-08-04","11:18:00",19.98,20.01,19.98,20,45610,22805.000000001135,null,"2015-08-04",20,99.69339364829088,-62.39806942735062]
["2015-08-04","11:17:00",20.02,20.02,19.96,19.99,38265,23915.62500000121,null,"2015-08-04",19.99,76.88839364828974,-62.39806942735062]
["2015-08-04","11:16:00",20.03,20.04,20.01,20.03,23974,0,null,"2015-08-04",20.03,100.80401864829095,-62.39806942735062]
["2015-08-04","11:15:00",20.04,20.04,20.015,20.03,22417,14944.666666666406,null,"2015-08-04",20.03,100.80401864829095,-62.39806942735062]
["2015-08-04","11:14:00",20.065,20.065,20.04,20.05,7214,4328.3999999995785,null,"2015-08-04",20.05,115.74868531495736,-62.39806942735062]
["2015-08-04","11:13:00",20.0499,20.07,20.04,20.061,8262,4895.2349999998705,null,"2015-08-04",20.061,120.07708531495693,-62.39806942735062]
["2015-08-04","11:12:00",20.04,20.07,20.04,20.0473,41545,17968.212500000267,null,"2015-08-04",20.0473,115.18185031495706,-62.39806942735062]
["2015-08-04","11:11:00",20.07,20.07,20.04,20.04,13429,13429,null,"2015-08-04",20.04,97.2136378149568,-62.39806942735062]
["2015-08-04","11:10:00",20.08,20.09,20.07,20.07,3100,2583.3333333334285,null,"2015-08-04",20.07,110.6426378149568,-62.39806942735062]
["2015-08-04","11:09:00",20.08,20.09,20.08,20.085,6350,4762.4999999993115,null,"2015-08-04",20.085,113.22597114829023,-62.39806942735062]
["2015-08-04","11:08:00",20.1,20.11,20.09,20.09,18402,12268.000000001133,null,"2015-08-04",20.09,117.98847114828953,-62.39806942735062]
["2015-08-04","11:07:00",20.115,20.13,20.1,20.1,24972,12485.999999999513,null,"2015-08-04",20.1,130.25647114829067,-62.39806942735062]
["2015-08-04","11:06:00",20.1,20.12,20.1,20.11,8075,5383.333333332875,null,"2015-08-04",20.11,142.74247114829018,-62.39806942735062]
["2015-08-04","11:05:00",20.1121,20.12,20.1,20.1,11021,7347.333333332707,null,"2015-08-04",20.1,137.3591378149573,-62.39806942735062]
["2015-08-04","11:04:00",20.14,20.145,20.11,20.11,3410,3031.1111111111873,null,"2015-08-04",20.11,144.70647114829,-62.39806942735062]
["2015-08-04","11:03:00",20.14,20.14,20.14,20.14,2748,0,null,"2015-08-04",20.14,147.7375822594012,-62.39806942735062]
["2015-08-04","11:02:00",20.12,20.15,20.12,20.14,20085,10042.500000001392,null,"2015-08-04",20.14,147.7375822594012,-62.39806942735062]
["2015-08-04","11:01:00",20.11,20.13,20.11,20.13,20898,20898,null,"2015-08-04",20.13,137.6950822593998,-62.39806942735062]
["2015-08-04","11:00:00",20.08,20.11,20.08,20.1,11500,8625.000000000655,null,"2015-08-04",20.1,116.7970822593998,-62.39806942735062]
["2015-08-04","10:59:00",20.11,20.11,20.075,20.08,17170,15609.090909091268,null,"2015-08-04",20.08,108.17208225939915,-62.39806942735062]
["2015-08-04","10:58:00",20.115,20.135,20.11,20.12,80625,34553.57142857521,null,"2015-08-04",20.12,123.78117316849041,-62.39806942735062]
["2015-08-04","10:57:00",20.115,20.12,20.11,20.115,12700,0,null,"2015-08-04",20.115,123.78117316849041,-96.95164085592583]
["2015-08-04","10:56:00",20.1116,20.12,20.11,20.115,23100,0,null,"2015-08-04",20.115,123.78117316849041,-96.95164085592583]
["2015-08-04","10:55:00",20.1,20.115,20.1,20.115,20000,20000,null,"2015-08-04",20.115,123.78117316849041,-96.95164085592583]
["2015-08-04","10:54:00",20.095,20.1,20.09,20.095,4000,0,null,"2015-08-04",20.095,103.78117316849041,-96.95164085592583]
["2015-08-04","10:53:00",20.095,20.1,20.09,20.095,17900,0,null,"2015-08-04",20.095,103.78117316849041,-96.95164085592583]
["2015-08-04","10:52:00",20.09,20.0999,20.09,20.095,5747,4331.909547738015,null,"2015-08-04",20.095,103.78117316849041,-96.95164085592583]
["2015-08-04","10:51:00",20.16,20.16,20.06,20.09,43697,32772.749999999854,null,"2015-08-04",20.09,99.44926362075239,-96.95164085592583]
["2015-08-04","10:50:00",20.21,20.22,20.17,20.17,27828,23190.000000000702,null,"2015-08-04",20.17,99.44926362075239,-64.17889085592597]
["2015-08-04","10:49:00",20.2,20.23,20.19,20.21,95619,38247.600000003644,null,"2015-08-04",20.21,122.63926362075308,-64.17889085592597]
["2015-08-04","10:48:00",20.16,20.24,20.15,20.2,278915,111565.99999999344,null,"2015-08-04",20.2,122.63926362075308,-102.42649085592961]
["2015-08-04","10:47:00",20.18,20.19,20.14,20.17,146068,48689.333333327915,null,"2015-08-04",20.17,122.63926362075308,-213.99249085592305]
["2015-08-04","10:46:00",20.15,20.19,20.14,20.18,202869,135246.00000000224,null,"2015-08-04",20.18,122.63926362075308,-165.30315752259514]
["2015-08-04","10:45:00",20.172,20.185,20.14,20.15,181267,131830.54545455365,null,"2015-08-04",20.15,122.63926362075308,-300.5491575225974]
["2015-08-04","10:44:00",20.16,20.2,20.16,20.18,116863,70117.80000000019,null,"2015-08-04",20.18,122.63926362075308,-168.71861206804374]
["2015-08-04","10:43:00",20.12,20.16,20.1,20.16,16194,13649.228571428703,null,"2015-08-04",20.16,122.63926362075308,-238.83641206804393]
["2015-08-04","10:42:00",20.13,20.19,20.11,20.111,85353,27502.63333333121,null,"2015-08-04",20.111,108.99003504932438,-238.83641206804393]
["2015-08-04","10:41:00",20.16,20.18,20.09,20.13,100872,30261.599999999617,null,"2015-08-04",20.13,136.49266838265558,-238.83641206804393]
["2015-08-04","10:40:00",20.21,20.215,20.15,20.15,34827,34827,null,"2015-08-04",20.15,136.49266838265558,-208.5748120680443]
["2015-08-04","10:39:00",20.23,20.2384,20.21,20.22,45915,34436.25000000159,null,"2015-08-04",20.22,136.49266838265558,-173.7478120680443]
["2015-08-04","10:38:00",20.25,20.25,20.21,20.24,37097,14838.800000001413,null,"2015-08-04",20.24,136.49266838265558,-139.31156206804272]
["2015-08-04","10:37:00",20.26,20.26,20.25,20.25,5400,5400,null,"2015-08-04",20.25,151.331468382657,-139.31156206804272]
["2015-08-04","10:36:00",20.26,20.26,20.22,20.26,34556,0,null,"2015-08-04",20.26,156.731468382657,-139.31156206804272]
["2015-08-04","10:35:00",20.26,20.27,20.255,20.26,13472,8981.333333334163,null,"2015-08-04",20.26,156.731468382657,-139.31156206804272]
["2015-08-04","10:34:00",20.26,20.28,20.2401,20.25,25175,15084.819639278647,null,"2015-08-04",20.25,147.75013504932284,-139.31156206804272]
["2015-08-04","10:33:00",20.255,20.27,20.2465,20.2699,29929,26712.74925373235,null,"2015-08-04",20.2699,162.83495468860147,-139.31156206804272]
["2015-08-04","10:32:00",20.21,20.25,20.2,20.25,39918,33264.99999999904,null,"2015-08-04",20.25,136.12220543486913,-139.31156206804272]
["2015-08-04","10:31:00",20.22,20.24,20.21,20.21,19883,9941.49999999961,null,"2015-08-04",20.21,136.12220543486913,-172.57656206804177]
["2015-08-04","10:30:00",20.21,20.22,20.2,20.22,43852,29234.666666664176,null,"2015-08-04",20.22,146.06370543486875,-172.57656206804177]
["2015-08-04","10:29:00",20.22,20.23,20.19,20.21,41976,16790.399999998615,null,"2015-08-04",20.21,146.06370543486875,-201.81122873470594]
["2015-08-04","10:28:00",20.235,20.25,20.22,20.22,66910,50182.49999999786,null,"2015-08-04",20.22,162.85410543486736,-201.81122873470594]
["2015-08-04","10:27:00",20.23,20.245,20.21,20.24,41303,18356.888888887006,null,"2015-08-04",20.24,162.85410543486736,-151.6287287347081]
["2015-08-04","10:26:00",20.21,20.24,20.21,20.23,32252,21608.840000001244,null,"2015-08-04",20.23,144.49721654598036,-151.6287287347081]
["2015-08-04","10:25:00",20.225,20.2298,20.21,20.2132,25174,14192.053691273768,null,"2015-08-04",20.2132,122.88837654597913,-151.6287287347081]
["2015-08-04","10:24:00",20.24,20.24,20.22,20.22,12250,12250,null,"2015-08-04",20.22,137.0804302372529,-151.6287287347081]
["2015-08-04","10:23:00",20.24,20.25,20.23,20.24,30908,0,null,"2015-08-04",20.24,149.3304302372529,-151.6287287347081]
["2015-08-04","10:22:00",20.23,20.24,20.21,20.24,15975,7987.499999999688,null,"2015-08-04",20.24,149.3304302372529,-151.6287287347081]
["2015-08-04","10:21:00",20.2,20.23,20.19,20.23,30684,24547.200000001118,null,"2015-08-04",20.23,141.3429302372532,-151.6287287347081]
["2015-08-04","10:20:00",20.22,20.22,20.2,20.2,15870,15870,null,"2015-08-04",20.2,116.79573023725209,-151.6287287347081]
["2015-08-04","10:19:00",20.21,20.25,20.21,20.23,58779,23511.60000000224,null,"2015-08-04",20.23,132.6657302372521,-151.6287287347081]
["2015-08-04","10:18:00",20.21,20.25,20.21,20.22,25168,12583.999999999673,null,"2015-08-04",20.22,109.15413023724986,-151.6287287347081]
["2015-08-04","10:17:00",20.2,20.21,20.195,20.2,22800,0,null,"2015-08-04",20.2,96.57013023725018,-151.6287287347081]
["2015-08-04","10:16:00",20.24,20.24,20.19,20.2,47024,39186.66666666785,null,"2015-08-04",20.2,96.57013023725018,-151.6287287347081]
["2015-08-04","10:15:00",20.23,20.255,20.22,20.24,48725,0,null,"2015-08-04",20.24,96.57013023725018,-112.44206206804023]
["2015-08-04","10:14:00",20.15,20.25,20.15,20.24,57134,51939.99999999925,null,"2015-08-04",20.24,96.57013023725018,-112.44206206804023]
["2015-08-04","10:13:00",20.12,20.15,20.11,20.15,6483,5186.399999999776,null,"2015-08-04",20.15,96.57013023725018,-164.3820620680395]
["2015-08-04","10:12:00",20.1,20.12,20.1,20.12,19210,19210,null,"2015-08-04",20.12,91.3837302372504,-164.3820620680395]
["2015-08-04","10:11:00",20.14,20.15,20.1,20.1,54126,45105.00000000137,null,"2015-08-04",20.1,72.1737302372504,-164.3820620680395]
["2015-08-04","10:10:00",20.09,20.14,20.09,20.14,7450,7450,null,"2015-08-04",20.14,72.1737302372504,-119.2770620680381]
["2015-08-04","10:09:00",20.05,20.11,20.05,20.08,32464,18550.857142856366,null,"2015-08-04",20.08,64.7237302372504,-119.2770620680381]
["2015-08-04","10:08:00",19.99,20.0593,19.99,20.05,26741,23604.91803278708,null,"2015-08-04",20.05,46.17287309439403,-119.2770620680381]
["2015-08-04","10:07:00",19.97,19.99,19.93,19.99,41753,17894.14285714293,null,"2015-08-04",19.99,22.567955061606945,-119.2770620680381]
["2015-08-04","10:06:00",19.99,20,19.97,19.97,21525,10762.500000000537,null,"2015-08-04",19.97,4.673812204464015,-119.2770620680381]
["2015-08-04","10:05:00",19.98,20,19.98,19.98,26954,0,null,"2015-08-04",19.98,15.436312204464551,-119.2770620680381]
["2015-08-04","10:04:00",20.02,20.03,19.94,19.98,64634,38780.40000000052,null,"2015-08-04",19.98,15.436312204464551,-119.2770620680381]
["2015-08-04","10:03:00",20.05,20.08,20.03,20.03,25305,12652.50000000042,null,"2015-08-04",20.03,15.436312204464551,-80.49666206803758]
["2015-08-04","10:02:00",20.05,20.05,20.04,20.05,4600,4600,null,"2015-08-04",20.05,28.088812204464972,-80.49666206803758]
["2015-08-04","10:01:00",20.07,20.08,20.04,20.04,13449,13449,null,"2015-08-04",20.04,23.48881220446497,-80.49666206803758]
["2015-08-04","10:00:00",20.05,20.08,20.04,20.08,41700,25020.000000000073,null,"2015-08-04",20.08,36.93781220446497,-80.49666206803758]
["2015-08-04","09:59:00",20.06,20.06,20.04,20.06,11600,0,null,"2015-08-04",20.06,11.917812204464893,-80.49666206803758]
["2015-08-04","09:58:00",20.07,20.09,20.03,20.06,28136,8038.857142857919,null,"2015-08-04",20.06,11.917812204464893,-80.49666206803758]
["2015-08-04","09:57:00",20.06,20.07,20.05,20.07,11050,11050,null,"2015-08-04",20.07,19.956669347322812,-80.49666206803758]
["2015-08-04","09:56:00",20.05,20.0521,20.01,20.0401,25335,12625.275000000518,null,"2015-08-04",20.0401,8.906669347322811,-80.49666206803758]
["2015-08-04","09:55:00",20.17,20.17,20.06,20.06,18074,18074,null,"2015-08-04",20.06,21.53194434732333,-80.49666206803758]
["2015-08-04","09:54:00",20.21,20.21,20.16,20.17,23449,19540.83333333277,null,"2015-08-04",20.17,39.60594434732333,-80.49666206803758]
["2015-08-04","09:53:00",20.19,20.22,20.18,20.21,20880,12528,null,"2015-08-04",20.21,59.14677768065609,-80.49666206803758]
["2015-08-04","09:52:00",20.23,20.25,20.18,20.19,43385,27115.624999999443,null,"2015-08-04",20.19,46.618777680656095,-80.49666206803758]
["2015-08-04","09:51:00",20.3,20.3,20.23,20.23,27939,24446.624999999465,null,"2015-08-04",20.23,73.73440268065553,-80.49666206803758]
["2015-08-04","09:50:00",20.33,20.33,20.28,20.29,42490,35408.33333333441,null,"2015-08-04",20.29,98.18102768065499,-80.49666206803758]
["2015-08-04","09:49:00",20.275,20.33,20.275,20.33,15254,15254,null,"2015-08-04",20.33,98.18102768065499,-45.08832873470317]
["2015-08-04","09:48:00",20.3,20.3,20.24,20.26,19083,13630.714285713611,null,"2015-08-04",20.26,82.92702768065499,-45.08832873470317]
["2015-08-04","09:47:00",20.19,20.32,20.19,20.3,66912,57353.142857142986,null,"2015-08-04",20.3,96.5577419663686,-45.08832873470317]
["2015-08-04","09:46:00",20.1801,20.19,20.16,20.19,41628,0,null,"2015-08-04",20.19,96.5577419663686,-102.44147159184615]
["2015-08-04","09:45:00",20.11,20.19,20.1,20.19,35353,28282.40000000014,null,"2015-08-04",20.19,96.5577419663686,-102.44147159184615]
["2015-08-04","09:44:00",20.15,20.17,20.11,20.12,82564,47061.47999999591,null,"2015-08-04",20.12,68.27534196636846,-102.44147159184615]
["2015-08-04","09:43:00",20.11,20.15,20.09,20.1499,117240,100323.94285714033,null,"2015-08-04",20.1499,68.27534196636846,-55.37999159185024]
["2015-08-04","09:42:00",20.13,20.13,20.08,20.1,60751,47250.77777777595,null,"2015-08-04",20.1,68.27534196636846,-155.70393444899057]
["2015-08-04","09:41:00",20.14,20.18,20.13,20.16,6169,3084.4999999999195,null,"2015-08-04",20.16,68.27534196636846,-108.45315667121461]
["2015-08-04","09:40:00",20.18,20.19,20.14,20.14,10030,6820.399999999798,null,"2015-08-04",20.14,65.19084196636854,-108.45315667121461]
["2015-08-04","09:39:00",20.14,20.19,20.129,20.1708,11847,5139.261971831202,null,"2015-08-04",20.1708,72.01124196636833,-108.45315667121461]
["2015-08-04","09:38:00",20.19,20.19,20.11,20.15,46400,25777.777777778643,null,"2015-08-04",20.15,66.87197999453713,-108.45315667121461]
["2015-08-04","09:37:00",20.09,20.19,20.05,20.19,34365,27492.000000000575,null,"2015-08-04",20.19,92.64975777231577,-108.45315667121461]
["2015-08-04","09:36:00",20.03,20.16,20.03,20.08,28643,13366.733333333037,null,"2015-08-04",20.08,65.1577577723152,-108.45315667121461]
["2015-08-04","09:35:00",20.01,20.09,20,20.02,15095,5489.090909090995,null,"2015-08-04",20.02,51.79102443898216,-108.45315667121461]
["2015-08-04","09:34:00",19.97,20,19.84,19.99,24866,2925.411764705589,null,"2015-08-04",19.99,46.301933529891166,-108.45315667121461]
["2015-08-04","09:33:00",20.12,20.13,19.98,19.98,182391,182391,null,"2015-08-04",19.98,43.37652176518558,-108.45315667121461]
["2015-08-04","09:32:00",20.11,20.16,20.11,20.13,3851,1283.666666666524,null,"2015-08-04",20.13,43.37652176518558,73.93784332878538]
["2015-08-04","09:31:00",20.04,20.14,20.04,20.12,2300,0,null,"2015-08-04",20.12,42.09285509851905,73.93784332878538]

{"sheet":"Feuil2","index":1,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}

{"sheet":"Feuil3","index":2,"n_rows":0,"n_cols":0,"rows_kept":0,"cut":false,"hidden":false,"merged":[],"flags":["formulas_cached_only"]}